date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-10-21 15:30:00,4.25,4.26,4.25,4.26,977600.0,2.8552,2.862,2.8552,2.862,977600.0
2005-10-24 09:30:00,4.31,4.31,4.28,4.28,359200.0,2.8956,2.8956,2.8754,2.8754,359200.0
2005-10-24 10:00:00,4.28,4.3,4.25,4.26,446400.0,2.8754,2.8888,2.8552,2.862,446400.0
2005-10-24 10:30:00,4.26,4.29,4.25,4.25,500000.0,2.862,2.8821,2.8552,2.8552,500000.0
2005-10-24 11:00:00,4.25,4.28,4.24,4.28,362400.0,2.8552,2.8754,2.8485,2.8754,362400.0
2005-10-24 11:30:00,4.28,4.28,4.27,4.28,315200.0,2.8754,2.8754,2.8687,2.8754,315200.0
2005-10-24 12:00:00,4.27,4.32,4.26,4.32,268800.0,2.8687,2.9023,2.862,2.9023,268800.0
2005-10-24 12:30:00,4.32,4.32,4.3,4.31,443200.0,2.9023,2.9023,2.8888,2.8956,443200.0
2005-10-24 13:00:00,4.31,4.31,4.3,4.3,402400.0,2.8956,2.8956,2.8888,2.8888,402400.0
2005-10-24 13:30:00,4.3,4.3,4.29,4.29,540000.0,2.8888,2.8888,2.8821,2.8821,540000.0
2005-10-24 14:00:00,4.29,4.3,4.28,4.3,300000.0,2.8821,2.8888,2.8754,2.8888,300000.0
2005-10-24 14:30:00,4.3,4.31,4.29,4.3,500000.0,2.8888,2.8956,2.8821,2.8888,500000.0
2005-10-24 15:00:00,4.3,4.31,4.3,4.31,618400.0,2.8888,2.8956,2.8888,2.8956,618400.0
2005-10-24 15:30:00,4.31,4.34,4.31,4.34,652800.0,2.8956,2.9157,2.8956,2.9157,652800.0
2005-10-25 09:30:00,4.59,4.62,4.53,4.58,4206400.0,3.0837,3.1038,3.0434,3.077,4206400.0
2005-10-25 10:00:00,4.58,4.65,4.58,4.64,4019200.0,3.077,3.124,3.077,3.1173,4019200.0
2005-10-25 10:30:00,4.64,4.67,4.56,4.64,2944000.0,3.1173,3.1374,3.0635,3.1173,2944000.0
2005-10-25 11:00:00,4.64,4.68,4.57,4.59,2145600.0,3.1173,3.1441,3.0702,3.0837,2145600.0
2005-10-25 11:30:00,4.59,4.59,4.56,4.56,945600.0,3.0837,3.0837,3.0635,3.0635,945600.0
2005-10-25 12:00:00,4.57,4.57,4.52,4.54,1519200.0,3.0702,3.0702,3.0366,3.0501,1519200.0
2005-10-25 12:30:00,4.54,4.54,4.47,4.47,2378400.0,3.0501,3.0501,3.003,3.003,2378400.0
2005-10-25 13:00:00,4.48,4.48,4.44,4.46,1216800.0,3.0098,3.0098,2.9829,2.9963,1216800.0
2005-10-25 13:30:00,4.46,4.47,4.44,4.45,510400.0,2.9963,3.003,2.9829,2.9896,510400.0
2005-10-25 14:00:00,4.45,4.47,4.44,4.46,601600.0,2.9896,3.003,2.9829,2.9963,601600.0
2005-10-25 14:30:00,4.46,4.47,4.45,4.46,766400.0,2.9963,3.003,2.9896,2.9963,766400.0
2005-10-25 15:00:00,4.46,4.46,4.44,4.46,920800.0,2.9963,2.9963,2.9829,2.9963,920800.0
2005-10-25 15:30:00,4.46,4.47,4.44,4.45,2023200.0,2.9963,3.003,2.9829,2.9896,2023200.0
2005-10-26 09:30:00,4.47,4.48,4.43,4.43,1129600.0,3.003,3.0098,2.9762,2.9762,1129600.0
2005-10-26 10:00:00,4.43,4.44,4.41,4.43,868800.0,2.9762,2.9829,2.9627,2.9762,868800.0
2005-10-26 10:30:00,4.44,4.44,4.38,4.39,754400.0,2.9829,2.9829,2.9426,2.9493,754400.0
2005-10-26 11:00:00,4.39,4.4,4.36,4.37,1037600.0,2.9493,2.956,2.9291,2.9359,1037600.0
2005-10-26 11:30:00,4.37,4.37,4.32,4.33,1210400.0,2.9359,2.9359,2.9023,2.909,1210400.0
2005-10-26 12:00:00,4.33,4.33,4.28,4.29,2069600.0,2.909,2.909,2.8754,2.8821,2069600.0
2005-10-26 12:30:00,4.3,4.33,4.3,4.33,484800.0,2.8888,2.909,2.8888,2.909,484800.0
2005-10-26 13:00:00,4.33,4.33,4.28,4.3,676800.0,2.909,2.909,2.8754,2.8888,676800.0
2005-10-26 13:30:00,4.29,4.3,4.28,4.3,548000.0,2.8821,2.8888,2.8754,2.8888,548000.0
2005-10-26 14:00:00,4.3,4.3,4.28,4.28,592800.0,2.8888,2.8888,2.8754,2.8754,592800.0
2005-10-26 14:30:00,4.28,4.28,4.26,4.27,819200.0,2.8754,2.8754,2.862,2.8687,819200.0
2005-10-26 15:00:00,4.27,4.28,4.25,4.25,594400.0,2.8687,2.8754,2.8552,2.8552,594400.0
2005-10-26 15:30:00,4.25,4.25,4.23,4.24,2452000.0,2.8552,2.8552,2.8418,2.8485,2452000.0
2005-10-27 09:30:00,4.24,4.28,4.19,4.21,2204000.0,2.8485,2.8754,2.8149,2.8284,2204000.0
2005-10-27 10:00:00,4.22,4.23,4.21,4.23,901600.0,2.8351,2.8418,2.8284,2.8418,901600.0
2005-10-27 10:30:00,4.23,4.23,4.18,4.18,483200.0,2.8418,2.8418,2.8082,2.8082,483200.0
2005-10-27 11:00:00,4.18,4.18,4.14,4.14,1090400.0,2.8082,2.8082,2.7813,2.7813,1090400.0
2005-10-27 11:30:00,4.14,4.15,4.14,4.15,358400.0,2.7813,2.7881,2.7813,2.7881,358400.0
2005-10-27 12:00:00,4.15,4.15,4.14,4.15,350400.0,2.7881,2.7881,2.7813,2.7881,350400.0
2005-10-27 12:30:00,4.15,4.15,4.14,4.15,254400.0,2.7881,2.7881,2.7813,2.7881,254400.0
2005-10-27 13:00:00,4.15,4.15,4.11,4.12,431200.0,2.7881,2.7881,2.7612,2.7679,431200.0
2005-10-27 13:30:00,4.12,4.14,4.12,4.14,376800.0,2.7679,2.7813,2.7679,2.7813,376800.0
2005-10-27 14:00:00,4.13,4.14,4.13,4.13,239200.0,2.7746,2.7813,2.7746,2.7746,239200.0
2005-10-27 14:30:00,4.13,4.14,4.12,4.12,326400.0,2.7746,2.7813,2.7679,2.7679,326400.0
2005-10-27 15:00:00,4.12,4.12,4.09,4.11,892800.0,2.7679,2.7679,2.7478,2.7612,892800.0
2005-10-27 15:30:00,4.11,4.16,4.11,4.13,1205600.0,2.7612,2.7948,2.7612,2.7746,1205600.0
2005-10-28 09:30:00,4.19,4.23,4.14,4.14,619200.0,2.8149,2.8418,2.7813,2.7813,619200.0
2005-10-28 10:00:00,4.14,4.16,4.14,4.14,519200.0,2.7813,2.7948,2.7813,2.7813,519200.0
2005-10-28 10:30:00,4.14,4.15,4.11,4.14,592000.0,2.7813,2.7881,2.7612,2.7813,592000.0
2005-10-28 11:00:00,4.14,4.24,4.14,4.24,866400.0,2.7813,2.8485,2.7813,2.8485,866400.0
2005-10-28 11:30:00,4.24,4.3,4.23,4.28,608000.0,2.8485,2.8888,2.8418,2.8754,608000.0
2005-10-28 12:00:00,4.28,4.28,4.23,4.24,683200.0,2.8754,2.8754,2.8418,2.8485,683200.0
2005-10-28 12:30:00,4.24,4.25,4.22,4.23,623200.0,2.8485,2.8552,2.8351,2.8418,623200.0
2005-10-28 13:00:00,4.23,4.23,4.22,4.22,317600.0,2.8418,2.8418,2.8351,2.8351,317600.0
2005-10-28 13:30:00,4.22,4.24,4.22,4.24,321600.0,2.8351,2.8485,2.8351,2.8485,321600.0
2005-10-28 14:00:00,4.24,4.26,4.24,4.25,579200.0,2.8485,2.862,2.8485,2.8552,579200.0
2005-10-28 14:30:00,4.25,4.29,4.25,4.28,728000.0,2.8552,2.8821,2.8552,2.8754,728000.0
2005-10-28 15:00:00,4.28,4.29,4.27,4.27,916000.0,2.8754,2.8821,2.8687,2.8687,916000.0
2005-10-28 15:30:00,4.27,4.31,4.26,4.31,923200.0,2.8687,2.8956,2.862,2.8956,923200.0
2005-10-31 09:30:00,4.33,4.38,4.33,4.37,829600.0,2.909,2.9426,2.909,2.9359,829600.0
2005-10-31 10:00:00,4.37,4.44,4.37,4.41,1104800.0,2.9359,2.9829,2.9359,2.9627,1104800.0
2005-10-31 10:30:00,4.41,4.42,4.38,4.39,1569600.0,2.9627,2.9695,2.9426,2.9493,1569600.0
2005-10-31 11:00:00,4.39,4.41,4.38,4.41,883200.0,2.9493,2.9627,2.9426,2.9627,883200.0
2005-10-31 11:30:00,4.41,4.41,4.39,4.41,746400.0,2.9627,2.9627,2.9493,2.9627,746400.0
2005-10-31 12:00:00,4.41,4.48,4.41,4.44,1227200.0,2.9627,3.0098,2.9627,2.9829,1227200.0
2005-10-31 12:30:00,4.44,4.45,4.41,4.41,283200.0,2.9829,2.9896,2.9627,2.9627,283200.0
2005-10-31 13:00:00,4.41,4.42,4.4,4.41,371200.0,2.9627,2.9695,2.956,2.9627,371200.0
2005-10-31 13:30:00,4.41,4.42,4.4,4.41,272000.0,2.9627,2.9695,2.956,2.9627,272000.0
2005-10-31 14:00:00,4.41,4.43,4.4,4.41,389600.0,2.9627,2.9762,2.956,2.9627,389600.0
2005-10-31 14:30:00,4.42,4.46,4.42,4.44,390400.0,2.9695,2.9963,2.9695,2.9829,390400.0
2005-10-31 15:00:00,4.44,4.47,4.43,4.44,647200.0,2.9829,3.003,2.9762,2.9829,647200.0
2005-10-31 15:30:00,4.45,4.45,4.42,4.42,751200.0,2.9896,2.9896,2.9695,2.9695,751200.0
2005-11-01 09:30:00,4.43,4.45,4.39,4.43,1183200.0,2.9762,2.9896,2.9493,2.9762,1183200.0
2005-11-01 10:00:00,4.43,4.46,4.41,4.46,1052800.0,2.9762,2.9963,2.9627,2.9963,1052800.0
2005-11-01 10:30:00,4.46,4.52,4.44,4.5,1233600.0,2.9963,3.0366,2.9829,3.0232,1233600.0
2005-11-01 11:00:00,4.5,4.5,4.45,4.45,798400.0,3.0232,3.0232,2.9896,2.9896,798400.0
2005-11-01 11:30:00,4.45,4.49,4.44,4.49,362400.0,2.9896,3.0165,2.9829,3.0165,362400.0
2005-11-01 12:00:00,4.49,4.5,4.48,4.49,288000.0,3.0165,3.0232,3.0098,3.0165,288000.0
2005-11-01 12:30:00,4.49,4.49,4.46,4.46,171200.0,3.0165,3.0165,2.9963,2.9963,171200.0
2005-11-01 13:00:00,4.46,4.47,4.45,4.45,305600.0,2.9963,3.003,2.9896,2.9896,305600.0
2005-11-01 13:30:00,4.45,4.46,4.44,4.45,222400.0,2.9896,2.9963,2.9829,2.9896,222400.0
2005-11-01 14:00:00,4.45,4.47,4.44,4.46,733600.0,2.9896,3.003,2.9829,2.9963,733600.0
2005-11-01 14:30:00,4.46,4.46,4.44,4.45,433600.0,2.9963,2.9963,2.9829,2.9896,433600.0
2005-11-01 15:00:00,4.45,4.46,4.44,4.45,520800.0,2.9896,2.9963,2.9829,2.9896,520800.0
2005-11-01 15:30:00,4.45,4.46,4.44,4.45,678400.0,2.9896,2.9963,2.9829,2.9896,678400.0
2005-11-02 09:30:00,4.46,4.52,4.44,4.5,1092000.0,2.9963,3.0366,2.9829,3.0232,1092000.0
2005-11-02 10:00:00,4.5,4.5,4.42,4.42,1044800.0,3.0232,3.0232,2.9695,2.9695,1044800.0
2005-11-02 10:30:00,4.42,4.45,4.42,4.44,787200.0,2.9695,2.9896,2.9695,2.9829,787200.0
2005-11-02 11:00:00,4.44,4.45,4.41,4.42,1563200.0,2.9829,2.9896,2.9627,2.9695,1563200.0
2005-11-02 11:30:00,4.42,4.46,4.42,4.45,353600.0,2.9695,2.9963,2.9695,2.9896,353600.0
2005-11-02 12:00:00,4.46,4.5,4.45,4.5,317600.0,2.9963,3.0232,2.9896,3.0232,317600.0
2005-11-02 12:30:00,4.5,4.52,4.49,4.5,470400.0,3.0232,3.0366,3.0165,3.0232,470400.0
2005-11-02 13:00:00,4.5,4.51,4.49,4.5,375200.0,3.0232,3.0299,3.0165,3.0232,375200.0
2005-11-02 13:30:00,4.5,4.52,4.5,4.52,351200.0,3.0232,3.0366,3.0232,3.0366,351200.0
2005-11-02 14:00:00,4.52,4.52,4.5,4.5,454400.0,3.0366,3.0366,3.0232,3.0232,454400.0
2005-11-02 14:30:00,4.5,4.53,4.5,4.51,524000.0,3.0232,3.0434,3.0232,3.0299,524000.0
2005-11-02 15:00:00,4.51,4.53,4.51,4.51,565600.0,3.0299,3.0434,3.0299,3.0299,565600.0
2005-11-02 15:30:00,4.51,4.53,4.51,4.52,1125600.0,3.0299,3.0434,3.0299,3.0366,1125600.0
2005-11-03 09:30:00,4.59,4.66,4.59,4.64,1650400.0,3.0837,3.1307,3.0837,3.1173,1650400.0
2005-11-03 10:00:00,4.64,4.66,4.58,4.58,1524800.0,3.1173,3.1307,3.077,3.077,1524800.0
2005-11-03 10:30:00,4.58,4.61,4.57,4.59,1006400.0,3.077,3.0971,3.0702,3.0837,1006400.0
2005-11-03 11:00:00,4.59,4.61,4.58,4.61,695200.0,3.0837,3.0971,3.077,3.0971,695200.0
2005-11-03 11:30:00,4.61,4.63,4.61,4.62,476800.0,3.0971,3.1105,3.0971,3.1038,476800.0
2005-11-03 12:00:00,4.62,4.63,4.62,4.62,294400.0,3.1038,3.1105,3.1038,3.1038,294400.0
2005-11-03 12:30:00,4.62,4.62,4.61,4.61,269600.0,3.1038,3.1038,3.0971,3.0971,269600.0
2005-11-03 13:00:00,4.61,4.61,4.61,4.61,241600.0,3.0971,3.0971,3.0971,3.0971,241600.0
2005-11-03 13:30:00,4.61,4.62,4.6,4.62,256800.0,3.0971,3.1038,3.0904,3.1038,256800.0
2005-11-03 14:00:00,4.62,4.63,4.62,4.62,286400.0,3.1038,3.1105,3.1038,3.1038,286400.0
2005-11-03 14:30:00,4.62,4.62,4.6,4.6,342400.0,3.1038,3.1038,3.0904,3.0904,342400.0
2005-11-03 15:00:00,4.6,4.6,4.58,4.59,598400.0,3.0904,3.0904,3.077,3.0837,598400.0
2005-11-03 15:30:00,4.59,4.62,4.59,4.62,786400.0,3.0837,3.1038,3.0837,3.1038,786400.0
2005-11-04 09:30:00,4.64,4.65,4.58,4.59,611200.0,3.1173,3.124,3.077,3.0837,611200.0
2005-11-04 10:00:00,4.59,4.6,4.57,4.59,408000.0,3.0837,3.0904,3.0702,3.0837,408000.0
2005-11-04 10:30:00,4.59,4.59,4.57,4.57,480800.0,3.0837,3.0837,3.0702,3.0702,480800.0
2005-11-04 11:00:00,4.57,4.58,4.55,4.56,362400.0,3.0702,3.077,3.0568,3.0635,362400.0
2005-11-04 11:30:00,4.56,4.56,4.56,4.56,308000.0,3.0635,3.0635,3.0635,3.0635,308000.0
2005-11-04 12:00:00,4.56,4.58,4.55,4.57,919200.0,3.0635,3.077,3.0568,3.0702,919200.0
2005-11-04 12:30:00,4.57,4.57,4.56,4.57,644800.0,3.0702,3.0702,3.0635,3.0702,644800.0
2005-11-04 13:00:00,4.57,4.57,4.55,4.56,269600.0,3.0702,3.0702,3.0568,3.0635,269600.0
2005-11-04 13:30:00,4.56,4.56,4.54,4.54,254400.0,3.0635,3.0635,3.0501,3.0501,254400.0
2005-11-04 14:00:00,4.54,4.56,4.54,4.55,484800.0,3.0501,3.0635,3.0501,3.0568,484800.0
2005-11-04 14:30:00,4.55,4.55,4.53,4.54,895200.0,3.0568,3.0568,3.0434,3.0501,895200.0
2005-11-04 15:00:00,4.54,4.55,4.54,4.54,327200.0,3.0501,3.0568,3.0501,3.0501,327200.0
2005-11-04 15:30:00,4.54,4.55,4.54,4.55,783200.0,3.0501,3.0568,3.0501,3.0568,783200.0
2005-11-07 09:30:00,4.6,4.62,4.56,4.58,467200.0,3.0904,3.1038,3.0635,3.077,467200.0
2005-11-07 10:00:00,4.58,4.58,4.54,4.55,659200.0,3.077,3.077,3.0501,3.0568,659200.0
2005-11-07 10:30:00,4.55,4.55,4.51,4.55,415200.0,3.0568,3.0568,3.0299,3.0568,415200.0
2005-11-07 11:00:00,4.55,4.57,4.55,4.57,307200.0,3.0568,3.0702,3.0568,3.0702,307200.0
2005-11-07 11:30:00,4.58,4.61,4.58,4.58,312000.0,3.077,3.0971,3.077,3.077,312000.0
2005-11-07 12:00:00,4.58,4.61,4.57,4.61,203200.0,3.077,3.0971,3.0702,3.0971,203200.0
2005-11-07 12:30:00,4.61,4.62,4.6,4.62,197600.0,3.0971,3.1038,3.0904,3.1038,197600.0
2005-11-07 13:00:00,4.62,4.63,4.61,4.61,178400.0,3.1038,3.1105,3.0971,3.0971,178400.0
2005-11-07 13:30:00,4.61,4.61,4.59,4.6,182400.0,3.0971,3.0971,3.0837,3.0904,182400.0
2005-11-07 14:00:00,4.6,4.63,4.6,4.63,319200.0,3.0904,3.1105,3.0904,3.1105,319200.0
2005-11-07 14:30:00,4.63,4.68,4.63,4.66,748000.0,3.1105,3.1441,3.1105,3.1307,748000.0
2005-11-07 15:00:00,4.66,4.66,4.63,4.64,528800.0,3.1307,3.1307,3.1105,3.1173,528800.0
2005-11-07 15:30:00,4.64,4.67,4.63,4.65,800800.0,3.1173,3.1374,3.1105,3.124,800800.0
2005-11-08 09:30:00,4.62,4.63,4.53,4.54,1472000.0,3.1038,3.1105,3.0434,3.0501,1472000.0
2005-11-08 10:00:00,4.54,4.56,4.53,4.55,381600.0,3.0501,3.0635,3.0434,3.0568,381600.0
2005-11-08 10:30:00,4.55,4.58,4.55,4.56,394400.0,3.0568,3.077,3.0568,3.0635,394400.0
2005-11-08 11:00:00,4.56,4.61,4.56,4.6,655200.0,3.0635,3.0971,3.0635,3.0904,655200.0
2005-11-08 11:30:00,4.6,4.62,4.59,4.61,450400.0,3.0904,3.1038,3.0837,3.0971,450400.0
2005-11-08 12:00:00,4.61,4.61,4.57,4.58,340800.0,3.0971,3.0971,3.0702,3.077,340800.0
2005-11-08 12:30:00,4.58,4.58,4.56,4.56,326400.0,3.077,3.077,3.0635,3.0635,326400.0
2005-11-08 13:00:00,4.56,4.58,4.55,4.58,238400.0,3.0635,3.077,3.0568,3.077,238400.0
2005-11-08 13:30:00,4.58,4.59,4.56,4.56,303200.0,3.077,3.0837,3.0635,3.0635,303200.0
2005-11-08 14:00:00,4.56,4.57,4.56,4.57,301600.0,3.0635,3.0702,3.0635,3.0702,301600.0
2005-11-08 14:30:00,4.57,4.57,4.56,4.57,263200.0,3.0702,3.0702,3.0635,3.0702,263200.0
2005-11-08 15:00:00,4.56,4.58,4.56,4.57,394400.0,3.0635,3.077,3.0635,3.0702,394400.0
2005-11-08 15:30:00,4.57,4.57,4.54,4.55,619200.0,3.0702,3.0702,3.0501,3.0568,619200.0
2005-11-09 09:30:00,4.56,4.59,4.55,4.57,230400.0,3.0635,3.0837,3.0568,3.0702,230400.0
2005-11-09 10:00:00,4.57,4.58,4.56,4.57,222400.0,3.0702,3.077,3.0635,3.0702,222400.0
2005-11-09 10:30:00,4.57,4.61,4.57,4.6,272000.0,3.0702,3.0971,3.0702,3.0904,272000.0
2005-11-09 11:00:00,4.6,4.61,4.59,4.61,379200.0,3.0904,3.0971,3.0837,3.0971,379200.0
2005-11-09 11:30:00,4.61,4.63,4.6,4.63,376800.0,3.0971,3.1105,3.0904,3.1105,376800.0
2005-11-09 12:00:00,4.63,4.68,4.61,4.66,635200.0,3.1105,3.1441,3.0971,3.1307,635200.0
2005-11-09 12:30:00,4.66,4.68,4.64,4.67,780000.0,3.1307,3.1441,3.1173,3.1374,780000.0
2005-11-09 13:00:00,4.68,4.68,4.65,4.67,424800.0,3.1441,3.1441,3.124,3.1374,424800.0
2005-11-09 13:30:00,4.67,4.68,4.65,4.66,411200.0,3.1374,3.1441,3.124,3.1307,411200.0
2005-11-09 14:00:00,4.66,4.66,4.65,4.65,439200.0,3.1307,3.1307,3.124,3.124,439200.0
2005-11-09 14:30:00,4.65,4.65,4.61,4.61,381600.0,3.124,3.124,3.0971,3.0971,381600.0
2005-11-09 15:00:00,4.62,4.63,4.61,4.63,327200.0,3.1038,3.1105,3.0971,3.1105,327200.0
2005-11-09 15:30:00,4.63,4.63,4.61,4.62,409600.0,3.1105,3.1105,3.0971,3.1038,409600.0
2005-11-10 09:30:00,4.57,4.61,4.56,4.58,919200.0,3.0702,3.0971,3.0635,3.077,919200.0
2005-11-10 10:00:00,4.58,4.58,4.48,4.5,620800.0,3.077,3.077,3.0098,3.0232,620800.0
2005-11-10 10:30:00,4.51,4.51,4.48,4.49,652800.0,3.0299,3.0299,3.0098,3.0165,652800.0
2005-11-10 11:00:00,4.49,4.51,4.48,4.49,454400.0,3.0165,3.0299,3.0098,3.0165,454400.0
2005-11-10 11:30:00,4.49,4.49,4.46,4.47,543200.0,3.0165,3.0165,2.9963,3.003,543200.0
2005-11-10 12:00:00,4.47,4.48,4.47,4.47,356800.0,3.003,3.0098,3.003,3.003,356800.0
2005-11-10 12:30:00,4.47,4.48,4.46,4.47,232000.0,3.003,3.0098,2.9963,3.003,232000.0
2005-11-10 13:00:00,4.47,4.49,4.46,4.49,210400.0,3.003,3.0165,2.9963,3.0165,210400.0
2005-11-10 13:30:00,4.5,4.54,4.49,4.53,809600.0,3.0232,3.0501,3.0165,3.0434,809600.0
2005-11-10 14:00:00,4.53,4.59,4.53,4.59,413600.0,3.0434,3.0837,3.0434,3.0837,413600.0
2005-11-10 14:30:00,4.59,4.62,4.58,4.61,584800.0,3.0837,3.1038,3.077,3.0971,584800.0
2005-11-10 15:00:00,4.6,4.61,4.58,4.59,426400.0,3.0904,3.0971,3.077,3.0837,426400.0
2005-11-10 15:30:00,4.59,4.61,4.59,4.6,656000.0,3.0837,3.0971,3.0837,3.0904,656000.0
2005-11-11 09:30:00,4.58,4.58,4.54,4.57,387200.0,3.077,3.077,3.0501,3.0702,387200.0
2005-11-11 10:00:00,4.57,4.58,4.54,4.58,378400.0,3.0702,3.077,3.0501,3.077,378400.0
2005-11-11 10:30:00,4.58,4.58,4.55,4.56,265600.0,3.077,3.077,3.0568,3.0635,265600.0
2005-11-11 11:00:00,4.56,4.59,4.56,4.58,300800.0,3.0635,3.0837,3.0635,3.077,300800.0
2005-11-11 11:30:00,4.58,4.58,4.55,4.55,308000.0,3.077,3.077,3.0568,3.0568,308000.0
2005-11-11 12:00:00,4.55,4.56,4.5,4.51,544000.0,3.0568,3.0635,3.0232,3.0299,544000.0
2005-11-11 12:30:00,4.51,4.52,4.5,4.51,252800.0,3.0299,3.0366,3.0232,3.0299,252800.0
2005-11-11 13:00:00,4.51,4.52,4.5,4.5,205600.0,3.0299,3.0366,3.0232,3.0232,205600.0
2005-11-11 13:30:00,4.5,4.52,4.5,4.51,296000.0,3.0232,3.0366,3.0232,3.0299,296000.0
2005-11-11 14:00:00,4.51,4.54,4.51,4.53,232000.0,3.0299,3.0501,3.0299,3.0434,232000.0
2005-11-11 14:30:00,4.53,4.54,4.5,4.51,604000.0,3.0434,3.0501,3.0232,3.0299,604000.0
2005-11-11 15:00:00,4.51,4.51,4.5,4.5,652800.0,3.0299,3.0299,3.0232,3.0232,652800.0
2005-11-11 15:30:00,4.5,4.51,4.49,4.49,672800.0,3.0232,3.0299,3.0165,3.0165,672800.0
2005-11-14 09:30:00,4.49,4.49,4.42,4.43,953600.0,3.0165,3.0165,2.9695,2.9762,953600.0
2005-11-14 10:00:00,4.43,4.43,4.38,4.38,992800.0,2.9762,2.9762,2.9426,2.9426,992800.0
2005-11-14 10:30:00,4.38,4.43,4.35,4.42,2086400.0,2.9426,2.9762,2.9224,2.9695,2086400.0
2005-11-14 11:00:00,4.42,4.46,4.41,4.44,1397600.0,2.9695,2.9963,2.9627,2.9829,1397600.0
2005-11-14 11:30:00,4.44,4.46,4.44,4.44,757600.0,2.9829,2.9963,2.9829,2.9829,757600.0
2005-11-14 12:00:00,4.44,4.45,4.44,4.44,520800.0,2.9829,2.9896,2.9829,2.9829,520800.0
2005-11-14 12:30:00,4.44,4.45,4.43,4.43,726400.0,2.9829,2.9896,2.9762,2.9762,726400.0
2005-11-14 13:00:00,4.44,4.45,4.43,4.45,303200.0,2.9829,2.9896,2.9762,2.9896,303200.0
2005-11-14 13:30:00,4.44,4.45,4.44,4.45,361600.0,2.9829,2.9896,2.9829,2.9896,361600.0
2005-11-14 14:00:00,4.45,4.47,4.45,4.46,459200.0,2.9896,3.003,2.9896,2.9963,459200.0
2005-11-14 14:30:00,4.46,4.47,4.45,4.45,446400.0,2.9963,3.003,2.9896,2.9896,446400.0
2005-11-14 15:00:00,4.45,4.46,4.43,4.45,864000.0,2.9896,2.9963,2.9762,2.9896,864000.0
2005-11-14 15:30:00,4.45,4.56,4.45,4.53,3560000.0,2.9896,3.0635,2.9896,3.0434,3560000.0
2005-11-15 09:30:00,4.53,4.54,4.43,4.44,775200.0,3.0434,3.0501,2.9762,2.9829,775200.0
2005-11-15 10:00:00,4.44,4.45,4.43,4.44,792800.0,2.9829,2.9896,2.9762,2.9829,792800.0
2005-11-15 10:30:00,4.44,4.5,4.44,4.49,521600.0,2.9829,3.0232,2.9829,3.0165,521600.0
2005-11-15 11:00:00,4.49,4.49,4.47,4.47,305600.0,3.0165,3.0165,3.003,3.003,305600.0
2005-11-15 11:30:00,4.47,4.47,4.46,4.47,437600.0,3.003,3.003,2.9963,3.003,437600.0
2005-11-15 12:00:00,4.47,4.47,4.46,4.46,388800.0,3.003,3.003,2.9963,2.9963,388800.0
2005-11-15 12:30:00,4.46,4.47,4.46,4.46,247200.0,2.9963,3.003,2.9963,2.9963,247200.0
2005-11-15 13:00:00,4.46,4.47,4.44,4.44,412000.0,2.9963,3.003,2.9829,2.9829,412000.0
2005-11-15 13:30:00,4.44,4.45,4.42,4.43,428800.0,2.9829,2.9896,2.9695,2.9762,428800.0
2005-11-15 14:00:00,4.42,4.43,4.41,4.43,484800.0,2.9695,2.9762,2.9627,2.9762,484800.0
2005-11-15 14:30:00,4.43,4.44,4.42,4.43,946400.0,2.9762,2.9829,2.9695,2.9762,946400.0
2005-11-15 15:00:00,4.42,4.44,4.42,4.43,1168000.0,2.9695,2.9829,2.9695,2.9762,1168000.0
2005-11-15 15:30:00,4.43,4.45,4.43,4.44,739200.0,2.9762,2.9896,2.9762,2.9829,739200.0
2005-11-16 09:30:00,4.45,4.46,4.42,4.43,573600.0,2.9896,2.9963,2.9695,2.9762,573600.0
2005-11-16 10:00:00,4.42,4.43,4.39,4.4,475200.0,2.9695,2.9762,2.9493,2.956,475200.0
2005-11-16 10:30:00,4.4,4.4,4.36,4.38,947200.0,2.956,2.956,2.9291,2.9426,947200.0
2005-11-16 11:00:00,4.38,4.38,4.37,4.37,1040800.0,2.9426,2.9426,2.9359,2.9359,1040800.0
2005-11-16 11:30:00,4.37,4.38,4.37,4.38,565600.0,2.9359,2.9426,2.9359,2.9426,565600.0
2005-11-16 12:00:00,4.38,4.39,4.38,4.38,731200.0,2.9426,2.9493,2.9426,2.9426,731200.0
2005-11-16 12:30:00,4.38,4.4,4.38,4.39,266400.0,2.9426,2.956,2.9426,2.9493,266400.0
2005-11-16 13:00:00,4.39,4.4,4.39,4.39,258400.0,2.9493,2.956,2.9493,2.9493,258400.0
2005-11-16 13:30:00,4.39,4.4,4.38,4.4,540800.0,2.9493,2.956,2.9426,2.956,540800.0
2005-11-16 14:00:00,4.4,4.44,4.39,4.43,636000.0,2.956,2.9829,2.9493,2.9762,636000.0
2005-11-16 14:30:00,4.43,4.44,4.42,4.42,416000.0,2.9762,2.9829,2.9695,2.9695,416000.0
2005-11-16 15:00:00,4.42,4.43,4.41,4.42,332000.0,2.9695,2.9762,2.9627,2.9695,332000.0
2005-11-16 15:30:00,4.42,4.43,4.41,4.43,561600.0,2.9695,2.9762,2.9627,2.9762,561600.0
2005-11-17 09:30:00,4.48,4.54,4.47,4.5,1204000.0,3.0098,3.0501,3.003,3.0232,1204000.0
2005-11-17 10:00:00,4.5,4.51,4.48,4.49,736800.0,3.0232,3.0299,3.0098,3.0165,736800.0
2005-11-17 10:30:00,4.49,4.51,4.49,4.49,437600.0,3.0165,3.0299,3.0165,3.0165,437600.0
2005-11-17 11:00:00,4.49,4.5,4.48,4.49,434400.0,3.0165,3.0232,3.0098,3.0165,434400.0
2005-11-17 11:30:00,4.49,4.49,4.46,4.49,301600.0,3.0165,3.0165,2.9963,3.0165,301600.0
2005-11-17 12:00:00,4.49,4.5,4.48,4.49,297600.0,3.0165,3.0232,3.0098,3.0165,297600.0
2005-11-17 12:30:00,4.49,4.5,4.49,4.5,228000.0,3.0165,3.0232,3.0165,3.0232,228000.0
2005-11-17 13:00:00,4.5,4.5,4.49,4.49,176000.0,3.0232,3.0232,3.0165,3.0165,176000.0
2005-11-17 13:30:00,4.49,4.5,4.48,4.49,501600.0,3.0165,3.0232,3.0098,3.0165,501600.0
2005-11-17 14:00:00,4.49,4.49,4.48,4.49,338400.0,3.0165,3.0165,3.0098,3.0165,338400.0
2005-11-17 14:30:00,4.49,4.49,4.48,4.48,612000.0,3.0165,3.0165,3.0098,3.0098,612000.0
2005-11-17 15:00:00,4.48,4.49,4.47,4.47,542400.0,3.0098,3.0165,3.003,3.003,542400.0
2005-11-17 15:30:00,4.47,4.48,4.45,4.47,1233600.0,3.003,3.0098,2.9896,3.003,1233600.0
2005-11-18 09:30:00,4.59,4.63,4.56,4.58,1876800.0,3.0837,3.1105,3.0635,3.077,1876800.0
2005-11-18 10:00:00,4.58,4.58,4.55,4.56,1694400.0,3.077,3.077,3.0568,3.0635,1694400.0
2005-11-18 10:30:00,4.56,4.56,4.5,4.5,1460000.0,3.0635,3.0635,3.0232,3.0232,1460000.0
2005-11-18 11:00:00,4.5,4.51,4.47,4.5,1942400.0,3.0232,3.0299,3.003,3.0232,1942400.0
2005-11-18 11:30:00,4.5,4.53,4.41,4.42,2187200.0,3.0232,3.0434,2.9627,2.9695,2187200.0
2005-11-18 12:00:00,4.42,4.46,4.42,4.43,1471200.0,2.9695,2.9963,2.9695,2.9762,1471200.0
2005-11-18 12:30:00,4.43,4.44,4.4,4.43,1610400.0,2.9762,2.9829,2.956,2.9762,1610400.0
2005-11-18 13:00:00,4.43,4.47,4.43,4.46,882400.0,2.9762,3.003,2.9762,2.9963,882400.0
2005-11-18 13:30:00,4.46,4.49,4.46,4.49,1079200.0,2.9963,3.0165,2.9963,3.0165,1079200.0
2005-11-18 14:00:00,4.49,4.51,4.49,4.5,952000.0,3.0165,3.0299,3.0165,3.0232,952000.0
2005-11-18 14:30:00,4.5,4.51,4.5,4.5,1096800.0,3.0232,3.0299,3.0232,3.0232,1096800.0
2005-11-18 15:00:00,4.5,4.53,4.5,4.51,2132800.0,3.0232,3.0434,3.0232,3.0299,2132800.0
2005-11-18 15:30:00,4.51,4.54,4.51,4.53,2600800.0,3.0299,3.0501,3.0299,3.0434,2600800.0
2005-11-21 09:30:00,4.6,4.6,4.53,4.54,1698400.0,3.0904,3.0904,3.0434,3.0501,1698400.0
2005-11-21 10:00:00,4.54,4.55,4.51,4.53,1054400.0,3.0501,3.0568,3.0299,3.0434,1054400.0
2005-11-21 10:30:00,4.53,4.58,4.53,4.58,1320000.0,3.0434,3.077,3.0434,3.077,1320000.0
2005-11-21 11:00:00,4.58,4.59,4.57,4.59,897600.0,3.077,3.0837,3.0702,3.0837,897600.0
2005-11-21 11:30:00,4.59,4.66,4.58,4.65,1976800.0,3.0837,3.1307,3.077,3.124,1976800.0
2005-11-21 12:00:00,4.65,4.67,4.64,4.66,1056000.0,3.124,3.1374,3.1173,3.1307,1056000.0
2005-11-21 12:30:00,4.66,4.67,4.65,4.67,816800.0,3.1307,3.1374,3.124,3.1374,816800.0
2005-11-21 13:00:00,4.66,4.72,4.65,4.7,2085600.0,3.1307,3.171,3.124,3.1576,2085600.0
2005-11-21 13:30:00,4.7,4.71,4.67,4.68,1914400.0,3.1576,3.1643,3.1374,3.1441,1914400.0
2005-11-21 14:00:00,4.68,4.69,4.66,4.68,1202400.0,3.1441,3.1509,3.1307,3.1441,1202400.0
2005-11-21 14:30:00,4.68,4.68,4.61,4.65,1099200.0,3.1441,3.1441,3.0971,3.124,1099200.0
2005-11-21 15:00:00,4.65,4.7,4.65,4.7,1076800.0,3.124,3.1576,3.124,3.1576,1076800.0
2005-11-21 15:30:00,4.7,4.73,4.69,4.72,3037600.0,3.1576,3.1777,3.1509,3.171,3037600.0
2005-11-22 09:30:00,4.73,4.77,4.64,4.67,3283200.0,3.1777,3.2046,3.1173,3.1374,3283200.0
2005-11-22 10:00:00,4.67,4.68,4.63,4.63,3556000.0,3.1374,3.1441,3.1105,3.1105,3556000.0
2005-11-22 10:30:00,4.63,4.65,4.59,4.64,2106400.0,3.1105,3.124,3.0837,3.1173,2106400.0
2005-11-22 11:00:00,4.63,4.65,4.63,4.64,1430400.0,3.1105,3.124,3.1105,3.1173,1430400.0
2005-11-22 11:30:00,4.64,4.64,4.62,4.63,1088800.0,3.1173,3.1173,3.1038,3.1105,1088800.0
2005-11-22 12:00:00,4.63,4.63,4.59,4.6,1244000.0,3.1105,3.1105,3.0837,3.0904,1244000.0
2005-11-22 12:30:00,4.6,4.61,4.53,4.55,2330400.0,3.0904,3.0971,3.0434,3.0568,2330400.0
2005-11-22 13:00:00,4.55,4.56,4.5,4.53,1561600.0,3.0568,3.0635,3.0232,3.0434,1561600.0
2005-11-22 13:30:00,4.53,4.53,4.5,4.53,1522400.0,3.0434,3.0434,3.0232,3.0434,1522400.0
2005-11-22 14:00:00,4.53,4.57,4.53,4.57,1852800.0,3.0434,3.0702,3.0434,3.0702,1852800.0
2005-11-22 14:30:00,4.57,4.58,4.55,4.58,1756000.0,3.0702,3.077,3.0568,3.077,1756000.0
2005-11-22 15:00:00,4.58,4.61,4.58,4.6,2068800.0,3.077,3.0971,3.077,3.0904,2068800.0
2005-11-22 15:30:00,4.6,4.6,4.56,4.58,2791200.0,3.0904,3.0904,3.0635,3.077,2791200.0
2005-11-23 09:30:00,4.58,4.6,4.53,4.54,2629600.0,3.077,3.0904,3.0434,3.0501,2629600.0
2005-11-23 10:00:00,4.54,4.56,4.52,4.55,2782400.0,3.0501,3.0635,3.0366,3.0568,2782400.0
2005-11-23 10:30:00,4.55,4.56,4.54,4.54,932000.0,3.0568,3.0635,3.0501,3.0501,932000.0
2005-11-23 11:00:00,4.54,4.54,4.51,4.52,1556000.0,3.0501,3.0501,3.0299,3.0366,1556000.0
2005-11-23 11:30:00,4.52,4.52,4.49,4.51,1734400.0,3.0366,3.0366,3.0165,3.0299,1734400.0
2005-11-23 12:00:00,4.51,4.51,4.43,4.45,3196800.0,3.0299,3.0299,2.9762,2.9896,3196800.0
2005-11-23 12:30:00,4.45,4.46,4.44,4.45,1556800.0,2.9896,2.9963,2.9829,2.9896,1556800.0
2005-11-23 13:00:00,4.45,4.48,4.43,4.45,2048800.0,2.9896,3.0098,2.9762,2.9896,2048800.0
2005-11-23 13:30:00,4.44,4.48,4.44,4.48,1735200.0,2.9829,3.0098,2.9829,3.0098,1735200.0
2005-11-23 14:00:00,4.48,4.5,4.46,4.5,1393600.0,3.0098,3.0232,2.9963,3.0232,1393600.0
2005-11-23 14:30:00,4.5,4.52,4.48,4.49,988800.0,3.0232,3.0366,3.0098,3.0165,988800.0
2005-11-23 15:00:00,4.48,4.5,4.45,4.45,1183200.0,3.0098,3.0232,2.9896,2.9896,1183200.0
2005-11-23 15:30:00,4.45,4.48,4.43,4.43,2310400.0,2.9896,3.0098,2.9762,2.9762,2310400.0
2005-11-25 09:30:00,4.48,4.52,4.47,4.47,2464000.0,3.0098,3.0366,3.003,3.003,2464000.0
2005-11-25 10:00:00,4.47,4.55,4.47,4.54,1762400.0,3.003,3.0568,3.003,3.0501,1762400.0
2005-11-25 10:30:00,4.54,4.58,4.54,4.57,1228800.0,3.0501,3.077,3.0501,3.0702,1228800.0
2005-11-25 11:00:00,4.57,4.62,4.57,4.62,1228000.0,3.0702,3.1038,3.0702,3.1038,1228000.0
2005-11-25 11:30:00,4.62,4.67,4.61,4.62,1693600.0,3.1038,3.1374,3.0971,3.1038,1693600.0
2005-11-25 12:00:00,4.62,4.62,4.57,4.59,1394400.0,3.1038,3.1038,3.0702,3.0837,1394400.0
2005-11-25 12:30:00,4.59,4.6,4.57,4.58,1164000.0,3.0837,3.0904,3.0702,3.077,1164000.0
2005-11-25 13:00:00,4.57,4.57,4.57,4.57,72000.0,3.0702,3.0702,3.0702,3.0702,72000.0
2005-11-25 13:30:00,4.57,4.57,4.57,4.57,1600.0,3.0702,3.0702,3.0702,3.0702,1600.0
2005-11-25 14:00:00,4.57,4.57,4.57,4.57,0.0,3.0702,3.0702,3.0702,3.0702,0.0
2005-11-25 14:30:00,4.57,4.57,4.57,4.57,0.0,3.0702,3.0702,3.0702,3.0702,0.0
2005-11-25 15:00:00,4.57,4.57,4.57,4.57,0.0,3.0702,3.0702,3.0702,3.0702,0.0
2005-11-25 15:30:00,4.57,4.57,4.57,4.57,0.0,3.0702,3.0702,3.0702,3.0702,0.0
2005-11-28 09:30:00,4.6,4.67,4.57,4.59,2604800.0,3.0904,3.1374,3.0702,3.0837,2604800.0
2005-11-28 10:00:00,4.59,4.59,4.53,4.55,1907200.0,3.0837,3.0837,3.0434,3.0568,1907200.0
2005-11-28 10:30:00,4.54,4.56,4.54,4.54,1488800.0,3.0501,3.0635,3.0501,3.0501,1488800.0
2005-11-28 11:00:00,4.54,4.54,4.49,4.5,1447200.0,3.0501,3.0501,3.0165,3.0232,1447200.0
2005-11-28 11:30:00,4.5,4.52,4.49,4.49,1156800.0,3.0232,3.0366,3.0165,3.0165,1156800.0
2005-11-28 12:00:00,4.49,4.5,4.46,4.46,1055200.0,3.0165,3.0232,2.9963,2.9963,1055200.0
2005-11-28 12:30:00,4.46,4.48,4.44,4.45,906400.0,2.9963,3.0098,2.9829,2.9896,906400.0
2005-11-28 13:00:00,4.45,4.47,4.44,4.45,425600.0,2.9896,3.003,2.9829,2.9896,425600.0
2005-11-28 13:30:00,4.45,4.49,4.45,4.48,611200.0,2.9896,3.0165,2.9896,3.0098,611200.0
2005-11-28 14:00:00,4.48,4.49,4.47,4.48,686400.0,3.0098,3.0165,3.003,3.0098,686400.0
2005-11-28 14:30:00,4.48,4.49,4.46,4.46,1308000.0,3.0098,3.0165,2.9963,2.9963,1308000.0
2005-11-28 15:00:00,4.46,4.47,4.41,4.43,2319200.0,2.9963,3.003,2.9627,2.9762,2319200.0
2005-11-28 15:30:00,4.43,4.44,4.4,4.4,4301600.0,2.9762,2.9829,2.956,2.956,4301600.0
2005-11-29 09:30:00,4.28,4.59,4.27,4.57,7102400.0,2.8754,3.0837,2.8687,3.0702,7102400.0
2005-11-29 10:00:00,4.57,4.66,4.49,4.5,6686400.0,3.0702,3.1307,3.0165,3.0232,6686400.0
2005-11-29 10:30:00,4.5,4.54,4.29,4.51,2867200.0,3.0232,3.0501,2.8821,3.0299,2867200.0
2005-11-29 11:00:00,4.51,4.51,4.49,4.51,3272800.0,3.0299,3.0299,3.0165,3.0299,3272800.0
2005-11-29 11:30:00,4.51,4.51,4.49,4.5,1200800.0,3.0299,3.0299,3.0165,3.0232,1200800.0
2005-11-29 12:00:00,4.5,4.5,4.45,4.45,2648800.0,3.0232,3.0232,2.9896,2.9896,2648800.0
2005-11-29 12:30:00,4.45,4.48,4.45,4.47,1055200.0,2.9896,3.0098,2.9896,3.003,1055200.0
2005-11-29 13:00:00,4.47,4.47,4.45,4.47,796800.0,3.003,3.003,2.9896,3.003,796800.0
2005-11-29 13:30:00,4.46,4.47,4.34,4.38,3975200.0,2.9963,3.003,2.9157,2.9426,3975200.0
2005-11-29 14:00:00,4.38,4.43,4.37,4.39,2202400.0,2.9426,2.9762,2.9359,2.9493,2202400.0
2005-11-29 14:30:00,4.39,4.42,4.39,4.41,1196800.0,2.9493,2.9695,2.9493,2.9627,1196800.0
2005-11-29 15:00:00,4.41,4.41,4.39,4.39,2065600.0,2.9627,2.9627,2.9493,2.9493,2065600.0
2005-11-29 15:30:00,4.39,4.4,4.35,4.37,3062400.0,2.9493,2.956,2.9224,2.9359,3062400.0
2005-11-30 09:30:00,4.33,4.33,4.26,4.29,3395200.0,2.909,2.909,2.862,2.8821,3395200.0
2005-11-30 10:00:00,4.29,4.34,4.29,4.34,4940000.0,2.8821,2.9157,2.8821,2.9157,4940000.0
2005-11-30 10:30:00,4.34,4.34,4.29,4.32,1908800.0,2.9157,2.9157,2.8821,2.9023,1908800.0
2005-11-30 11:00:00,4.31,4.32,4.31,4.32,1440800.0,2.8956,2.9023,2.8956,2.9023,1440800.0
2005-11-30 11:30:00,4.32,4.33,4.32,4.33,1069600.0,2.9023,2.909,2.9023,2.909,1069600.0
2005-11-30 12:00:00,4.32,4.34,4.31,4.31,1208000.0,2.9023,2.9157,2.8956,2.8956,1208000.0
2005-11-30 12:30:00,4.31,4.31,4.29,4.3,577600.0,2.8956,2.8956,2.8821,2.8888,577600.0
2005-11-30 13:00:00,4.3,4.31,4.28,4.28,1533600.0,2.8888,2.8956,2.8754,2.8754,1533600.0
2005-11-30 13:30:00,4.29,4.29,4.26,4.27,1054400.0,2.8821,2.8821,2.862,2.8687,1054400.0
2005-11-30 14:00:00,4.27,4.27,4.26,4.27,1084800.0,2.8687,2.8687,2.862,2.8687,1084800.0
2005-11-30 14:30:00,4.27,4.27,4.21,4.22,2392800.0,2.8687,2.8687,2.8284,2.8351,2392800.0
2005-11-30 15:00:00,4.22,4.22,4.16,4.16,4239200.0,2.8351,2.8351,2.7948,2.7948,4239200.0
2005-11-30 15:30:00,4.16,4.21,4.15,4.2,4095200.0,2.7948,2.8284,2.7881,2.8217,4095200.0
2005-12-01 09:30:00,4.21,4.24,4.13,4.16,2896800.0,2.8284,2.8485,2.7746,2.7948,2896800.0
2005-12-01 10:00:00,4.16,4.17,4.08,4.13,3509600.0,2.7948,2.8015,2.741,2.7746,3509600.0
2005-12-01 10:30:00,4.13,4.15,4.13,4.15,1424800.0,2.7746,2.7881,2.7746,2.7881,1424800.0
2005-12-01 11:00:00,4.15,4.15,4.13,4.14,816800.0,2.7881,2.7881,2.7746,2.7813,816800.0
2005-12-01 11:30:00,4.14,4.38,4.13,4.17,2438400.0,2.7813,2.9426,2.7746,2.8015,2438400.0
2005-12-01 12:00:00,4.17,4.2,4.17,4.2,1884800.0,2.8015,2.8217,2.8015,2.8217,1884800.0
2005-12-01 12:30:00,4.2,4.2,4.19,4.2,1070400.0,2.8217,2.8217,2.8149,2.8217,1070400.0
2005-12-01 13:00:00,4.2,4.21,4.18,4.21,1065600.0,2.8217,2.8284,2.8082,2.8284,1065600.0
2005-12-01 13:30:00,4.21,4.25,4.2,4.23,1736800.0,2.8284,2.8552,2.8217,2.8418,1736800.0
2005-12-01 14:00:00,4.23,4.23,4.2,4.22,886400.0,2.8418,2.8418,2.8217,2.8351,886400.0
2005-12-01 14:30:00,4.22,4.23,4.2,4.22,874400.0,2.8351,2.8418,2.8217,2.8351,874400.0
2005-12-01 15:00:00,4.22,4.23,4.22,4.22,925600.0,2.8351,2.8418,2.8351,2.8351,925600.0
2005-12-01 15:30:00,4.22,4.24,4.21,4.21,1400800.0,2.8351,2.8485,2.8284,2.8284,1400800.0
2005-12-02 09:30:00,4.29,4.33,4.25,4.26,1889600.0,2.8821,2.909,2.8552,2.862,1889600.0
2005-12-02 10:00:00,4.26,4.35,4.26,4.35,1743200.0,2.862,2.9224,2.862,2.9224,1743200.0
2005-12-02 10:30:00,4.35,4.36,4.33,4.33,1069600.0,2.9224,2.9291,2.909,2.909,1069600.0
2005-12-02 11:00:00,4.33,4.37,4.32,4.36,1060800.0,2.909,2.9359,2.9023,2.9291,1060800.0
2005-12-02 11:30:00,4.36,4.38,4.35,4.38,864000.0,2.9291,2.9426,2.9224,2.9426,864000.0
2005-12-02 12:00:00,4.38,4.38,4.37,4.37,988800.0,2.9426,2.9426,2.9359,2.9359,988800.0
2005-12-02 12:30:00,4.37,4.37,4.33,4.34,776000.0,2.9359,2.9359,2.909,2.9157,776000.0
2005-12-02 13:00:00,4.34,4.36,4.33,4.36,1038400.0,2.9157,2.9291,2.909,2.9291,1038400.0
2005-12-02 13:30:00,4.35,4.36,4.35,4.35,459200.0,2.9224,2.9291,2.9224,2.9224,459200.0
2005-12-02 14:00:00,4.35,4.38,4.35,4.38,679200.0,2.9224,2.9426,2.9224,2.9426,679200.0
2005-12-02 14:30:00,4.38,4.38,4.37,4.37,962400.0,2.9426,2.9426,2.9359,2.9359,962400.0
2005-12-02 15:00:00,4.37,4.39,4.37,4.39,1352800.0,2.9359,2.9493,2.9359,2.9493,1352800.0
2005-12-02 15:30:00,4.39,4.41,4.39,4.4,1729600.0,2.9493,2.9627,2.9493,2.956,1729600.0
2005-12-05 09:30:00,4.41,4.46,4.39,4.41,1448000.0,2.9627,2.9963,2.9493,2.9627,1448000.0
2005-12-05 10:00:00,4.41,4.42,4.39,4.39,1050400.0,2.9627,2.9695,2.9493,2.9493,1050400.0
2005-12-05 10:30:00,4.39,4.4,4.38,4.38,731200.0,2.9493,2.956,2.9426,2.9426,731200.0
2005-12-05 11:00:00,4.38,4.39,4.38,4.38,552800.0,2.9426,2.9493,2.9426,2.9426,552800.0
2005-12-05 11:30:00,4.38,4.39,4.37,4.37,555200.0,2.9426,2.9493,2.9359,2.9359,555200.0
2005-12-05 12:00:00,4.37,4.38,4.37,4.38,445600.0,2.9359,2.9426,2.9359,2.9426,445600.0
2005-12-05 12:30:00,4.38,4.4,4.38,4.39,752000.0,2.9426,2.956,2.9426,2.9493,752000.0
2005-12-05 13:00:00,4.39,4.4,4.38,4.39,432800.0,2.9493,2.956,2.9426,2.9493,432800.0
2005-12-05 13:30:00,4.38,4.39,4.37,4.37,661600.0,2.9426,2.9493,2.9359,2.9359,661600.0
2005-12-05 14:00:00,4.37,4.38,4.36,4.38,676000.0,2.9359,2.9426,2.9291,2.9426,676000.0
2005-12-05 14:30:00,4.38,4.38,4.37,4.38,982400.0,2.9426,2.9426,2.9359,2.9426,982400.0
2005-12-05 15:00:00,4.38,4.38,4.36,4.37,780000.0,2.9426,2.9426,2.9291,2.9359,780000.0
2005-12-05 15:30:00,4.37,4.37,4.36,4.36,1327200.0,2.9359,2.9359,2.9291,2.9291,1327200.0
2005-12-06 09:30:00,4.41,4.42,4.39,4.4,718400.0,2.9627,2.9695,2.9493,2.956,718400.0
2005-12-06 10:00:00,4.4,4.4,4.37,4.38,716000.0,2.956,2.956,2.9359,2.9426,716000.0
2005-12-06 10:30:00,4.38,4.4,4.38,4.4,662400.0,2.9426,2.956,2.9426,2.956,662400.0
2005-12-06 11:00:00,4.4,4.4,4.39,4.4,434400.0,2.956,2.956,2.9493,2.956,434400.0
2005-12-06 11:30:00,4.4,4.42,4.4,4.41,864000.0,2.956,2.9695,2.956,2.9627,864000.0
2005-12-06 12:00:00,4.41,4.42,4.4,4.41,456000.0,2.9627,2.9695,2.956,2.9627,456000.0
2005-12-06 12:30:00,4.41,4.42,4.41,4.41,430400.0,2.9627,2.9695,2.9627,2.9627,430400.0
2005-12-06 13:00:00,4.41,4.42,4.41,4.42,476800.0,2.9627,2.9695,2.9627,2.9695,476800.0
2005-12-06 13:30:00,4.42,4.44,4.42,4.44,682400.0,2.9695,2.9829,2.9695,2.9829,682400.0
2005-12-06 14:00:00,4.44,4.44,4.43,4.43,546400.0,2.9829,2.9829,2.9762,2.9762,546400.0
2005-12-06 14:30:00,4.43,4.43,4.42,4.43,381600.0,2.9762,2.9762,2.9695,2.9762,381600.0
2005-12-06 15:00:00,4.43,4.43,4.38,4.39,1176800.0,2.9762,2.9762,2.9426,2.9493,1176800.0
2005-12-06 15:30:00,4.39,4.4,4.37,4.38,897600.0,2.9493,2.956,2.9359,2.9426,897600.0
2005-12-07 09:30:00,4.38,4.39,4.33,4.34,892000.0,2.9426,2.9493,2.909,2.9157,892000.0
2005-12-07 10:00:00,4.34,4.35,4.34,4.34,485600.0,2.9157,2.9224,2.9157,2.9157,485600.0
2005-12-07 10:30:00,4.34,4.36,4.32,4.32,464800.0,2.9157,2.9291,2.9023,2.9023,464800.0
2005-12-07 11:00:00,4.32,4.33,4.31,4.31,472000.0,2.9023,2.909,2.8956,2.8956,472000.0
2005-12-07 11:30:00,4.31,4.31,4.3,4.31,434400.0,2.8956,2.8956,2.8888,2.8956,434400.0
2005-12-07 12:00:00,4.31,4.32,4.3,4.32,339200.0,2.8956,2.9023,2.8888,2.9023,339200.0
2005-12-07 12:30:00,4.32,4.33,4.31,4.31,300000.0,2.9023,2.909,2.8956,2.8956,300000.0
2005-12-07 13:00:00,4.31,4.32,4.3,4.3,362400.0,2.8956,2.9023,2.8888,2.8888,362400.0
2005-12-07 13:30:00,4.3,4.31,4.29,4.3,293600.0,2.8888,2.8956,2.8821,2.8888,293600.0
2005-12-07 14:00:00,4.3,4.3,4.28,4.29,500800.0,2.8888,2.8888,2.8754,2.8821,500800.0
2005-12-07 14:30:00,4.29,4.29,4.28,4.28,595200.0,2.8821,2.8821,2.8754,2.8754,595200.0
2005-12-07 15:00:00,4.28,4.29,4.28,4.29,517600.0,2.8754,2.8821,2.8754,2.8821,517600.0
2005-12-07 15:30:00,4.29,4.29,4.28,4.29,1001600.0,2.8821,2.8821,2.8754,2.8821,1001600.0
2005-12-08 09:30:00,4.32,4.33,4.28,4.28,458400.0,2.9023,2.909,2.8754,2.8754,458400.0
2005-12-08 10:00:00,4.29,4.32,4.29,4.31,339200.0,2.8821,2.9023,2.8821,2.8956,339200.0
2005-12-08 10:30:00,4.31,4.36,4.29,4.36,911200.0,2.8956,2.9291,2.8821,2.9291,911200.0
2005-12-08 11:00:00,4.35,4.41,4.35,4.37,1044800.0,2.9224,2.9627,2.9224,2.9359,1044800.0
2005-12-08 11:30:00,4.37,4.38,4.37,4.38,432800.0,2.9359,2.9426,2.9359,2.9426,432800.0
2005-12-08 12:00:00,4.38,4.38,4.37,4.38,344800.0,2.9426,2.9426,2.9359,2.9426,344800.0
2005-12-08 12:30:00,4.38,4.38,4.37,4.38,368000.0,2.9426,2.9426,2.9359,2.9426,368000.0
2005-12-08 13:00:00,4.38,4.38,4.36,4.37,484000.0,2.9426,2.9426,2.9291,2.9359,484000.0
2005-12-08 13:30:00,4.37,4.38,4.35,4.35,298400.0,2.9359,2.9426,2.9224,2.9224,298400.0
2005-12-08 14:00:00,4.35,4.36,4.3,4.32,685600.0,2.9224,2.9291,2.8888,2.9023,685600.0
2005-12-08 14:30:00,4.32,4.34,4.31,4.33,490400.0,2.9023,2.9157,2.8956,2.909,490400.0
2005-12-08 15:00:00,4.33,4.34,4.32,4.32,414400.0,2.909,2.9157,2.9023,2.9023,414400.0
2005-12-08 15:30:00,4.33,4.34,4.32,4.33,486400.0,2.909,2.9157,2.9023,2.909,486400.0
2005-12-09 09:30:00,4.31,4.31,4.24,4.24,1672000.0,2.8956,2.8956,2.8485,2.8485,1672000.0
2005-12-09 10:00:00,4.24,4.25,4.2,4.21,1007200.0,2.8485,2.8552,2.8217,2.8284,1007200.0
2005-12-09 10:30:00,4.21,4.24,4.2,4.23,765600.0,2.8284,2.8485,2.8217,2.8418,765600.0
2005-12-09 11:00:00,4.23,4.24,4.22,4.24,444000.0,2.8418,2.8485,2.8351,2.8485,444000.0
2005-12-09 11:30:00,4.23,4.24,4.22,4.22,305600.0,2.8418,2.8485,2.8351,2.8351,305600.0
2005-12-09 12:00:00,4.21,4.24,4.21,4.23,454400.0,2.8284,2.8485,2.8284,2.8418,454400.0
2005-12-09 12:30:00,4.24,4.25,4.23,4.24,355200.0,2.8485,2.8552,2.8418,2.8485,355200.0
2005-12-09 13:00:00,4.24,4.25,4.24,4.24,309600.0,2.8485,2.8552,2.8485,2.8485,309600.0
2005-12-09 13:30:00,4.24,4.26,4.24,4.26,482400.0,2.8485,2.862,2.8485,2.862,482400.0
2005-12-09 14:00:00,4.26,4.27,4.26,4.27,453600.0,2.862,2.8687,2.862,2.8687,453600.0
2005-12-09 14:30:00,4.27,4.27,4.25,4.27,433600.0,2.8687,2.8687,2.8552,2.8687,433600.0
2005-12-09 15:00:00,4.26,4.27,4.25,4.27,527200.0,2.862,2.8687,2.8552,2.8687,527200.0
2005-12-09 15:30:00,4.27,4.27,4.24,4.24,1210400.0,2.8687,2.8687,2.8485,2.8485,1210400.0
2005-12-12 09:30:00,4.29,4.3,4.26,4.28,684800.0,2.8821,2.8888,2.862,2.8754,684800.0
2005-12-12 10:00:00,4.28,4.3,4.28,4.29,696000.0,2.8754,2.8888,2.8754,2.8821,696000.0
2005-12-12 10:30:00,4.29,4.29,4.27,4.28,324000.0,2.8821,2.8821,2.8687,2.8754,324000.0
2005-12-12 11:00:00,4.28,4.28,4.26,4.28,325600.0,2.8754,2.8754,2.862,2.8754,325600.0
2005-12-12 11:30:00,4.27,4.28,4.27,4.28,452000.0,2.8687,2.8754,2.8687,2.8754,452000.0
2005-12-12 12:00:00,4.28,4.28,4.27,4.28,195200.0,2.8754,2.8754,2.8687,2.8754,195200.0
2005-12-12 12:30:00,4.28,4.28,4.27,4.27,461600.0,2.8754,2.8754,2.8687,2.8687,461600.0
2005-12-12 13:00:00,4.28,4.28,4.27,4.28,531200.0,2.8754,2.8754,2.8687,2.8754,531200.0
2005-12-12 13:30:00,4.28,4.28,4.27,4.28,227200.0,2.8754,2.8754,2.8687,2.8754,227200.0
2005-12-12 14:00:00,4.28,4.29,4.28,4.28,593600.0,2.8754,2.8821,2.8754,2.8754,593600.0
2005-12-12 14:30:00,4.28,4.29,4.28,4.28,544000.0,2.8754,2.8821,2.8754,2.8754,544000.0
2005-12-12 15:00:00,4.28,4.28,4.28,4.28,438400.0,2.8754,2.8754,2.8754,2.8754,438400.0
2005-12-12 15:30:00,4.28,4.28,4.27,4.27,1160000.0,2.8754,2.8754,2.8687,2.8687,1160000.0
2005-12-13 09:30:00,4.26,4.26,4.19,4.2,1280000.0,2.862,2.862,2.8149,2.8217,1280000.0
2005-12-13 10:00:00,4.2,4.2,4.1,4.12,4417600.0,2.8217,2.8217,2.7545,2.7679,4417600.0
2005-12-13 10:30:00,4.12,4.13,4.1,4.11,2687200.0,2.7679,2.7746,2.7545,2.7612,2687200.0
2005-12-13 11:00:00,4.11,4.12,4.1,4.12,1560800.0,2.7612,2.7679,2.7545,2.7679,1560800.0
2005-12-13 11:30:00,4.12,4.17,4.12,4.15,1408800.0,2.7679,2.8015,2.7679,2.7881,1408800.0
2005-12-13 12:00:00,4.15,4.17,4.14,4.16,531200.0,2.7881,2.8015,2.7813,2.7948,531200.0
2005-12-13 12:30:00,4.16,4.17,4.15,4.17,456000.0,2.7948,2.8015,2.7881,2.8015,456000.0
2005-12-13 13:00:00,4.17,4.19,4.17,4.19,654400.0,2.8015,2.8149,2.8015,2.8149,654400.0
2005-12-13 13:30:00,4.19,4.2,4.18,4.18,1024000.0,2.8149,2.8217,2.8082,2.8082,1024000.0
2005-12-13 14:00:00,4.18,4.18,4.14,4.15,1168800.0,2.8082,2.8082,2.7813,2.7881,1168800.0
2005-12-13 14:30:00,4.15,4.18,4.14,4.18,1031200.0,2.7881,2.8082,2.7813,2.8082,1031200.0
2005-12-13 15:00:00,4.18,4.18,4.12,4.13,1295200.0,2.8082,2.8082,2.7679,2.7746,1295200.0
2005-12-13 15:30:00,4.13,4.13,4.1,4.12,2401600.0,2.7746,2.7746,2.7545,2.7679,2401600.0
2005-12-14 09:30:00,4.13,4.16,4.13,4.15,1165600.0,2.7746,2.7948,2.7746,2.7881,1165600.0
2005-12-14 10:00:00,4.15,4.15,4.11,4.12,1132800.0,2.7881,2.7881,2.7612,2.7679,1132800.0
2005-12-14 10:30:00,4.12,4.15,4.12,4.14,886400.0,2.7679,2.7881,2.7679,2.7813,886400.0
2005-12-14 11:00:00,4.14,4.15,4.12,4.12,384000.0,2.7813,2.7881,2.7679,2.7679,384000.0
2005-12-14 11:30:00,4.12,4.14,4.12,4.12,495200.0,2.7679,2.7813,2.7679,2.7679,495200.0
2005-12-14 12:00:00,4.12,4.14,4.12,4.13,230400.0,2.7679,2.7813,2.7679,2.7746,230400.0
2005-12-14 12:30:00,4.13,4.13,4.13,4.13,222400.0,2.7746,2.7746,2.7746,2.7746,222400.0
2005-12-14 13:00:00,4.13,4.14,4.13,4.14,410400.0,2.7746,2.7813,2.7746,2.7813,410400.0
2005-12-14 13:30:00,4.14,4.16,4.13,4.15,683200.0,2.7813,2.7948,2.7746,2.7881,683200.0
2005-12-14 14:00:00,4.15,4.15,4.13,4.13,304000.0,2.7881,2.7881,2.7746,2.7746,304000.0
2005-12-14 14:30:00,4.13,4.13,4.11,4.11,625600.0,2.7746,2.7746,2.7612,2.7612,625600.0
2005-12-14 15:00:00,4.11,4.12,4.11,4.12,990400.0,2.7612,2.7679,2.7612,2.7679,990400.0
2005-12-14 15:30:00,4.12,4.12,4.11,4.12,570400.0,2.7679,2.7679,2.7612,2.7679,570400.0
2005-12-15 09:30:00,4.1,4.1,3.95,3.96,5328800.0,2.7545,2.7545,2.6537,2.6604,5328800.0
2005-12-15 10:00:00,3.96,3.99,3.94,3.99,5014400.0,2.6604,2.6806,2.647,2.6806,5014400.0
2005-12-15 10:30:00,3.99,4.03,3.99,4.02,3266400.0,2.6806,2.7074,2.6806,2.7007,3266400.0
2005-12-15 11:00:00,4.02,4.04,4.02,4.03,1544000.0,2.7007,2.7142,2.7007,2.7074,1544000.0
2005-12-15 11:30:00,4.03,4.04,3.97,3.98,1702400.0,2.7074,2.7142,2.6671,2.6739,1702400.0
2005-12-15 12:00:00,3.98,4.0,3.97,3.98,683200.0,2.6739,2.6873,2.6671,2.6739,683200.0
2005-12-15 12:30:00,3.98,3.98,3.97,3.98,1199200.0,2.6739,2.6739,2.6671,2.6739,1199200.0
2005-12-15 13:00:00,3.98,3.98,3.96,3.96,1369600.0,2.6739,2.6739,2.6604,2.6604,1369600.0
2005-12-15 13:30:00,3.96,3.98,3.95,3.98,2528000.0,2.6604,2.6739,2.6537,2.6739,2528000.0
2005-12-15 14:00:00,3.98,3.98,3.97,3.98,1122400.0,2.6739,2.6739,2.6671,2.6739,1122400.0
2005-12-15 14:30:00,3.98,3.99,3.96,3.97,1352000.0,2.6739,2.6806,2.6604,2.6671,1352000.0
2005-12-15 15:00:00,3.97,3.97,3.94,3.95,1909600.0,2.6671,2.6671,2.647,2.6537,1909600.0
2005-12-15 15:30:00,3.95,3.96,3.94,3.95,2282400.0,2.6537,2.6604,2.647,2.6537,2282400.0
2005-12-16 09:30:00,3.95,3.98,3.95,3.96,3477600.0,2.6537,2.6739,2.6537,2.6604,3477600.0
2005-12-16 10:00:00,3.97,3.97,3.95,3.96,1148800.0,2.6671,2.6671,2.6537,2.6604,1148800.0
2005-12-16 10:30:00,3.96,3.96,3.91,3.94,1414400.0,2.6604,2.6604,2.6268,2.647,1414400.0
2005-12-16 11:00:00,3.94,3.96,3.93,3.95,896800.0,2.647,2.6604,2.6403,2.6537,896800.0
2005-12-16 11:30:00,3.95,3.95,3.93,3.94,519200.0,2.6537,2.6537,2.6403,2.647,519200.0
2005-12-16 12:00:00,3.94,3.94,3.92,3.93,748800.0,2.647,2.647,2.6335,2.6403,748800.0
2005-12-16 12:30:00,3.93,3.94,3.92,3.93,524800.0,2.6403,2.647,2.6335,2.6403,524800.0
2005-12-16 13:00:00,3.93,3.94,3.93,3.94,462400.0,2.6403,2.647,2.6403,2.647,462400.0
2005-12-16 13:30:00,3.94,3.96,3.94,3.94,892000.0,2.647,2.6604,2.647,2.647,892000.0
2005-12-16 14:00:00,3.94,3.94,3.93,3.93,458400.0,2.647,2.647,2.6403,2.6403,458400.0
2005-12-16 14:30:00,3.93,3.94,3.93,3.93,569600.0,2.6403,2.647,2.6403,2.6403,569600.0
2005-12-16 15:00:00,3.93,3.93,3.92,3.93,690400.0,2.6403,2.6403,2.6335,2.6403,690400.0
2005-12-16 15:30:00,3.93,3.94,3.93,3.94,1475200.0,2.6403,2.647,2.6403,2.647,1475200.0
2005-12-19 09:30:00,3.95,3.98,3.94,3.96,1348000.0,2.6537,2.6739,2.647,2.6604,1348000.0
2005-12-19 10:00:00,3.96,3.97,3.95,3.95,652000.0,2.6604,2.6671,2.6537,2.6537,652000.0
2005-12-19 10:30:00,3.95,3.96,3.94,3.95,576000.0,2.6537,2.6604,2.647,2.6537,576000.0
2005-12-19 11:00:00,3.95,3.95,3.94,3.94,320000.0,2.6537,2.6537,2.647,2.647,320000.0
2005-12-19 11:30:00,3.94,3.94,3.92,3.92,605600.0,2.647,2.647,2.6335,2.6335,605600.0
2005-12-19 12:00:00,3.92,3.93,3.92,3.93,364800.0,2.6335,2.6403,2.6335,2.6403,364800.0
2005-12-19 12:30:00,3.93,3.93,3.92,3.92,240800.0,2.6403,2.6403,2.6335,2.6335,240800.0
2005-12-19 13:00:00,3.92,3.92,3.92,3.92,300000.0,2.6335,2.6335,2.6335,2.6335,300000.0
2005-12-19 13:30:00,3.92,3.92,3.9,3.9,944000.0,2.6335,2.6335,2.6201,2.6201,944000.0
2005-12-19 14:00:00,3.9,3.92,3.89,3.89,792800.0,2.6201,2.6335,2.6134,2.6134,792800.0
2005-12-19 14:30:00,3.89,3.9,3.87,3.88,1360000.0,2.6134,2.6201,2.6,2.6067,1360000.0
2005-12-19 15:00:00,3.88,3.88,3.86,3.86,708800.0,2.6067,2.6067,2.5932,2.5932,708800.0
2005-12-19 15:30:00,3.86,3.87,3.86,3.86,1169600.0,2.5932,2.6,2.5932,2.5932,1169600.0
2005-12-20 09:30:00,3.86,3.89,3.85,3.86,1371200.0,2.5932,2.6134,2.5865,2.5932,1371200.0
2005-12-20 10:00:00,3.86,3.86,3.8,3.81,1732800.0,2.5932,2.5932,2.5529,2.5596,1732800.0
2005-12-20 10:30:00,3.81,3.84,3.81,3.84,742400.0,2.5596,2.5798,2.5596,2.5798,742400.0
2005-12-20 11:00:00,3.84,3.84,3.81,3.83,920000.0,2.5798,2.5798,2.5596,2.5731,920000.0
2005-12-20 11:30:00,3.83,3.83,3.8,3.8,664800.0,2.5731,2.5731,2.5529,2.5529,664800.0
2005-12-20 12:00:00,3.8,3.83,3.8,3.82,823200.0,2.5529,2.5731,2.5529,2.5664,823200.0
2005-12-20 12:30:00,3.82,3.83,3.81,3.82,424000.0,2.5664,2.5731,2.5596,2.5664,424000.0
2005-12-20 13:00:00,3.82,3.82,3.81,3.82,581600.0,2.5664,2.5664,2.5596,2.5664,581600.0
2005-12-20 13:30:00,3.82,3.82,3.78,3.8,1076800.0,2.5664,2.5664,2.5395,2.5529,1076800.0
2005-12-20 14:00:00,3.8,3.81,3.8,3.8,728800.0,2.5529,2.5596,2.5529,2.5529,728800.0
2005-12-20 14:30:00,3.8,3.81,3.79,3.8,627200.0,2.5529,2.5596,2.5462,2.5529,627200.0
2005-12-20 15:00:00,3.8,3.81,3.78,3.8,1363200.0,2.5529,2.5596,2.5395,2.5529,1363200.0
2005-12-20 15:30:00,3.81,3.81,3.8,3.81,1402400.0,2.5596,2.5596,2.5529,2.5596,1402400.0
2005-12-21 09:30:00,3.86,3.94,3.81,3.85,4301600.0,2.5932,2.647,2.5596,2.5865,4301600.0
2005-12-21 10:00:00,3.85,3.87,3.82,3.86,3472800.0,2.5865,2.6,2.5664,2.5932,3472800.0
2005-12-21 10:30:00,3.86,3.89,3.85,3.89,2480800.0,2.5932,2.6134,2.5865,2.6134,2480800.0
2005-12-21 11:00:00,3.89,3.89,3.86,3.88,1004800.0,2.6134,2.6134,2.5932,2.6067,1004800.0
2005-12-21 11:30:00,3.88,3.93,3.88,3.92,1916800.0,2.6067,2.6403,2.6067,2.6335,1916800.0
2005-12-21 12:00:00,3.92,3.93,3.9,3.9,620800.0,2.6335,2.6403,2.6201,2.6201,620800.0
2005-12-21 12:30:00,3.9,3.91,3.88,3.88,1008800.0,2.6201,2.6268,2.6067,2.6067,1008800.0
2005-12-21 13:00:00,3.88,3.89,3.86,3.86,802400.0,2.6067,2.6134,2.5932,2.5932,802400.0
2005-12-21 13:30:00,3.87,3.87,3.86,3.87,1053600.0,2.6,2.6,2.5932,2.6,1053600.0
2005-12-21 14:00:00,3.87,3.88,3.86,3.87,1056000.0,2.6,2.6067,2.5932,2.6,1056000.0
2005-12-21 14:30:00,3.87,3.88,3.85,3.86,1284000.0,2.6,2.6067,2.5865,2.5932,1284000.0
2005-12-21 15:00:00,3.86,3.86,3.84,3.85,1239200.0,2.5932,2.5932,2.5798,2.5865,1239200.0
2005-12-21 15:30:00,3.85,3.86,3.84,3.85,3136000.0,2.5865,2.5932,2.5798,2.5865,3136000.0
2005-12-22 09:30:00,3.82,3.84,3.78,3.81,1084000.0,2.5664,2.5798,2.5395,2.5596,1084000.0
2005-12-22 10:00:00,3.8,3.83,3.8,3.81,1337600.0,2.5529,2.5731,2.5529,2.5596,1337600.0
2005-12-22 10:30:00,3.81,3.83,3.8,3.82,1128800.0,2.5596,2.5731,2.5529,2.5664,1128800.0
2005-12-22 11:00:00,3.82,3.83,3.82,3.82,529600.0,2.5664,2.5731,2.5664,2.5664,529600.0
2005-12-22 11:30:00,3.82,3.82,3.82,3.82,635200.0,2.5664,2.5664,2.5664,2.5664,635200.0
2005-12-22 12:00:00,3.82,3.82,3.8,3.8,724800.0,2.5664,2.5664,2.5529,2.5529,724800.0
2005-12-22 12:30:00,3.8,3.82,3.8,3.81,776000.0,2.5529,2.5664,2.5529,2.5596,776000.0
2005-12-22 13:00:00,3.81,3.81,3.8,3.81,552000.0,2.5596,2.5596,2.5529,2.5596,552000.0
2005-12-22 13:30:00,3.81,3.82,3.81,3.81,628000.0,2.5596,2.5664,2.5596,2.5596,628000.0
2005-12-22 14:00:00,3.81,3.81,3.8,3.8,359200.0,2.5596,2.5596,2.5529,2.5529,359200.0
2005-12-22 14:30:00,3.8,3.82,3.8,3.82,807200.0,2.5529,2.5664,2.5529,2.5664,807200.0
2005-12-22 15:00:00,3.82,3.83,3.81,3.82,735200.0,2.5664,2.5731,2.5596,2.5664,735200.0
2005-12-22 15:30:00,3.82,3.82,3.8,3.82,1153600.0,2.5664,2.5664,2.5529,2.5664,1153600.0
2005-12-23 09:30:00,3.82,3.85,3.81,3.84,841600.0,2.5664,2.5865,2.5596,2.5798,841600.0
2005-12-23 10:00:00,3.85,3.87,3.84,3.86,853600.0,2.5865,2.6,2.5798,2.5932,853600.0
2005-12-23 10:30:00,3.86,3.86,3.85,3.85,529600.0,2.5932,2.5932,2.5865,2.5865,529600.0
2005-12-23 11:00:00,3.85,3.86,3.85,3.86,306400.0,2.5865,2.5932,2.5865,2.5932,306400.0
2005-12-23 11:30:00,3.86,3.86,3.85,3.85,296800.0,2.5932,2.5932,2.5865,2.5865,296800.0
2005-12-23 12:00:00,3.85,3.86,3.85,3.86,420800.0,2.5865,2.5932,2.5865,2.5932,420800.0
2005-12-23 12:30:00,3.86,3.86,3.85,3.85,179200.0,2.5932,2.5932,2.5865,2.5865,179200.0
2005-12-23 13:00:00,3.85,3.85,3.85,3.85,194400.0,2.5865,2.5865,2.5865,2.5865,194400.0
2005-12-23 13:30:00,3.85,3.85,3.85,3.85,184000.0,2.5865,2.5865,2.5865,2.5865,184000.0
2005-12-23 14:00:00,3.85,3.85,3.83,3.83,416800.0,2.5865,2.5865,2.5731,2.5731,416800.0
2005-12-23 14:30:00,3.83,3.85,3.83,3.84,366400.0,2.5731,2.5865,2.5731,2.5798,366400.0
2005-12-23 15:00:00,3.84,3.84,3.82,3.82,353600.0,2.5798,2.5798,2.5664,2.5664,353600.0
2005-12-23 15:30:00,3.82,3.83,3.82,3.83,511200.0,2.5664,2.5731,2.5664,2.5731,511200.0
2005-12-27 09:30:00,3.84,3.86,3.84,3.85,686400.0,2.5798,2.5932,2.5798,2.5865,686400.0
2005-12-27 10:00:00,3.85,3.85,3.82,3.84,575200.0,2.5865,2.5865,2.5664,2.5798,575200.0
2005-12-27 10:30:00,3.84,3.84,3.83,3.83,488000.0,2.5798,2.5798,2.5731,2.5731,488000.0
2005-12-27 11:00:00,3.83,3.84,3.81,3.81,506400.0,2.5731,2.5798,2.5596,2.5596,506400.0
2005-12-27 11:30:00,3.81,3.81,3.79,3.81,580800.0,2.5596,2.5596,2.5462,2.5596,580800.0
2005-12-27 12:00:00,3.8,3.81,3.8,3.81,599200.0,2.5529,2.5596,2.5529,2.5596,599200.0
2005-12-27 12:30:00,3.81,3.83,3.8,3.83,556000.0,2.5596,2.5731,2.5529,2.5731,556000.0
2005-12-27 13:00:00,3.82,3.83,3.82,3.83,684000.0,2.5664,2.5731,2.5664,2.5731,684000.0
2005-12-27 13:30:00,3.83,3.84,3.83,3.84,508800.0,2.5731,2.5798,2.5731,2.5798,508800.0
2005-12-27 14:00:00,3.84,3.84,3.83,3.84,550400.0,2.5798,2.5798,2.5731,2.5798,550400.0
2005-12-27 14:30:00,3.84,3.85,3.84,3.84,649600.0,2.5798,2.5865,2.5798,2.5798,649600.0
2005-12-27 15:00:00,3.84,3.86,3.84,3.86,784000.0,2.5798,2.5932,2.5798,2.5932,784000.0
2005-12-27 15:30:00,3.86,3.87,3.85,3.86,1485600.0,2.5932,2.6,2.5865,2.5932,1485600.0
2005-12-28 09:30:00,3.89,3.9,3.88,3.9,844000.0,2.6134,2.6201,2.6067,2.6201,844000.0
2005-12-28 10:00:00,3.9,3.98,3.9,3.94,1327200.0,2.6201,2.6739,2.6201,2.647,1327200.0
2005-12-28 10:30:00,3.94,3.94,3.91,3.91,856000.0,2.647,2.647,2.6268,2.6268,856000.0
2005-12-28 11:00:00,3.91,4.03,3.91,4.0,2337600.0,2.6268,2.7074,2.6268,2.6873,2337600.0
2005-12-28 11:30:00,3.99,4.0,3.94,3.95,891200.0,2.6806,2.6873,2.647,2.6537,891200.0
2005-12-28 12:00:00,3.95,3.95,3.93,3.93,585600.0,2.6537,2.6537,2.6403,2.6403,585600.0
2005-12-28 12:30:00,3.93,3.95,3.92,3.94,561600.0,2.6403,2.6537,2.6335,2.647,561600.0
2005-12-28 13:00:00,3.94,3.94,3.93,3.93,470400.0,2.647,2.647,2.6403,2.6403,470400.0
2005-12-28 13:30:00,3.93,3.95,3.93,3.94,444800.0,2.6403,2.6537,2.6403,2.647,444800.0
2005-12-28 14:00:00,3.94,3.95,3.93,3.94,451200.0,2.647,2.6537,2.6403,2.647,451200.0
2005-12-28 14:30:00,3.94,3.95,3.94,3.94,408000.0,2.647,2.6537,2.647,2.647,408000.0
2005-12-28 15:00:00,3.94,3.95,3.94,3.95,590400.0,2.647,2.6537,2.647,2.6537,590400.0
2005-12-28 15:30:00,3.95,3.95,3.93,3.93,964800.0,2.6537,2.6537,2.6403,2.6403,964800.0
2005-12-29 09:30:00,3.94,3.95,3.93,3.94,1540000.0,2.647,2.6537,2.6403,2.647,1540000.0
2005-12-29 10:00:00,3.94,3.95,3.93,3.94,887200.0,2.647,2.6537,2.6403,2.647,887200.0
2005-12-29 10:30:00,3.94,3.95,3.94,3.95,599200.0,2.647,2.6537,2.647,2.6537,599200.0
2005-12-29 11:00:00,3.95,3.99,3.95,3.96,1185600.0,2.6537,2.6806,2.6537,2.6604,1185600.0
2005-12-29 11:30:00,3.96,3.96,3.95,3.96,738400.0,2.6604,2.6604,2.6537,2.6604,738400.0
2005-12-29 12:00:00,3.96,3.96,3.94,3.95,492000.0,2.6604,2.6604,2.647,2.6537,492000.0
2005-12-29 12:30:00,3.95,3.96,3.95,3.96,399200.0,2.6537,2.6604,2.6537,2.6604,399200.0
2005-12-29 13:00:00,3.96,3.97,3.96,3.97,397600.0,2.6604,2.6671,2.6604,2.6671,397600.0
2005-12-29 13:30:00,3.97,3.97,3.96,3.96,290400.0,2.6671,2.6671,2.6604,2.6604,290400.0
2005-12-29 14:00:00,3.96,3.97,3.96,3.96,485600.0,2.6604,2.6671,2.6604,2.6604,485600.0
2005-12-29 14:30:00,3.96,3.96,3.95,3.96,380800.0,2.6604,2.6604,2.6537,2.6604,380800.0
2005-12-29 15:00:00,3.96,3.97,3.95,3.96,1162400.0,2.6604,2.6671,2.6537,2.6604,1162400.0
2005-12-29 15:30:00,3.96,3.98,3.96,3.97,1678400.0,2.6604,2.6739,2.6604,2.6671,1678400.0
2005-12-30 09:30:00,3.97,3.99,3.96,3.99,1237600.0,2.6671,2.6806,2.6604,2.6806,1237600.0
2005-12-30 10:00:00,3.99,3.99,3.96,3.97,736000.0,2.6806,2.6806,2.6604,2.6671,736000.0
2005-12-30 10:30:00,3.97,3.97,3.96,3.96,902400.0,2.6671,2.6671,2.6604,2.6604,902400.0
2005-12-30 11:00:00,3.96,3.97,3.95,3.96,860000.0,2.6604,2.6671,2.6537,2.6604,860000.0
2005-12-30 11:30:00,3.96,3.98,3.96,3.97,615200.0,2.6604,2.6739,2.6604,2.6671,615200.0
2005-12-30 12:00:00,3.97,4.0,3.97,4.0,607200.0,2.6671,2.6873,2.6671,2.6873,607200.0
2005-12-30 12:30:00,4.0,4.01,3.98,3.99,636000.0,2.6873,2.694,2.6739,2.6806,636000.0
2005-12-30 13:00:00,3.99,4.0,3.98,3.98,515200.0,2.6806,2.6873,2.6739,2.6739,515200.0
2005-12-30 13:30:00,3.98,4.01,3.98,4.0,722400.0,2.6739,2.694,2.6739,2.6873,722400.0
2005-12-30 14:00:00,4.0,4.01,3.98,3.98,354400.0,2.6873,2.694,2.6739,2.6739,354400.0
2005-12-30 14:30:00,3.98,4.01,3.97,3.99,885600.0,2.6739,2.694,2.6671,2.6806,885600.0
2005-12-30 15:00:00,4.0,4.0,3.99,3.99,700800.0,2.6873,2.6873,2.6806,2.6806,700800.0
2005-12-30 15:30:00,3.99,3.99,3.97,3.98,984800.0,2.6806,2.6806,2.6671,2.6739,984800.0
2006-01-03 09:30:00,3.98,4.04,3.98,4.01,1698400.0,2.6739,2.7142,2.6739,2.694,1698400.0
2006-01-03 10:00:00,4.01,4.01,3.94,3.94,1961600.0,2.694,2.694,2.647,2.647,1961600.0
2006-01-03 10:30:00,3.94,3.94,3.89,3.93,1553600.0,2.647,2.647,2.6134,2.6403,1553600.0
2006-01-03 11:00:00,3.93,3.94,3.93,3.94,872000.0,2.6403,2.647,2.6403,2.647,872000.0
2006-01-03 11:30:00,3.94,3.95,3.93,3.95,426400.0,2.647,2.6537,2.6403,2.6537,426400.0
2006-01-03 12:00:00,3.95,3.98,3.95,3.98,392000.0,2.6537,2.6739,2.6537,2.6739,392000.0
2006-01-03 12:30:00,3.98,3.98,3.97,3.98,460800.0,2.6739,2.6739,2.6671,2.6739,460800.0
2006-01-03 13:00:00,3.98,3.99,3.97,3.98,362400.0,2.6739,2.6806,2.6671,2.6739,362400.0
2006-01-03 13:30:00,3.98,4.01,3.98,4.01,969600.0,2.6739,2.694,2.6739,2.694,969600.0
2006-01-03 14:00:00,4.01,4.06,4.01,4.04,1252000.0,2.694,2.7276,2.694,2.7142,1252000.0
2006-01-03 14:30:00,4.04,4.07,4.04,4.06,872800.0,2.7142,2.7343,2.7142,2.7276,872800.0
2006-01-03 15:00:00,4.06,4.08,4.06,4.06,1190400.0,2.7276,2.741,2.7276,2.7276,1190400.0
2006-01-03 15:30:00,4.06,4.06,4.03,4.04,1032800.0,2.7276,2.7276,2.7074,2.7142,1032800.0
2006-01-04 09:30:00,4.04,4.09,4.04,4.06,1625600.0,2.7142,2.7478,2.7142,2.7276,1625600.0
2006-01-04 10:00:00,4.07,4.09,4.06,4.08,1055200.0,2.7343,2.7478,2.7276,2.741,1055200.0
2006-01-04 10:30:00,4.08,4.09,4.07,4.08,1024000.0,2.741,2.7478,2.7343,2.741,1024000.0
2006-01-04 11:00:00,4.08,4.09,4.07,4.08,684000.0,2.741,2.7478,2.7343,2.741,684000.0
2006-01-04 11:30:00,4.08,4.09,4.07,4.09,1093600.0,2.741,2.7478,2.7343,2.7478,1093600.0
2006-01-04 12:00:00,4.09,4.12,4.09,4.11,895200.0,2.7478,2.7679,2.7478,2.7612,895200.0
2006-01-04 12:30:00,4.11,4.12,4.11,4.12,1260800.0,2.7612,2.7679,2.7612,2.7679,1260800.0
2006-01-04 13:00:00,4.12,4.13,4.11,4.13,958400.0,2.7679,2.7746,2.7612,2.7746,958400.0
2006-01-04 13:30:00,4.13,4.16,4.13,4.14,1161600.0,2.7746,2.7948,2.7746,2.7813,1161600.0
2006-01-04 14:00:00,4.14,4.14,4.12,4.12,1261600.0,2.7813,2.7813,2.7679,2.7679,1261600.0
2006-01-04 14:30:00,4.13,4.15,4.13,4.13,862400.0,2.7746,2.7881,2.7746,2.7746,862400.0
2006-01-04 15:00:00,4.13,4.15,4.13,4.14,1513600.0,2.7746,2.7881,2.7746,2.7813,1513600.0
2006-01-04 15:30:00,4.14,4.19,4.14,4.18,4401600.0,2.7813,2.8149,2.7813,2.8082,4401600.0
2006-01-05 09:30:00,4.68,4.81,4.63,4.64,20431200.0,3.1441,3.2315,3.1105,3.1173,20431200.0
2006-01-05 10:00:00,4.64,4.69,4.63,4.66,8251200.0,3.1173,3.1509,3.1105,3.1307,8251200.0
2006-01-05 10:30:00,4.66,4.67,4.59,4.64,5479200.0,3.1307,3.1374,3.0837,3.1173,5479200.0
2006-01-05 11:00:00,4.64,4.68,4.64,4.66,3654400.0,3.1173,3.1441,3.1173,3.1307,3654400.0
2006-01-05 11:30:00,4.66,4.66,4.64,4.65,2448000.0,3.1307,3.1307,3.1173,3.124,2448000.0
2006-01-05 12:00:00,4.65,4.68,4.64,4.68,2090400.0,3.124,3.1441,3.1173,3.1441,2090400.0
2006-01-05 12:30:00,4.68,4.68,4.65,4.66,1834400.0,3.1441,3.1441,3.124,3.1307,1834400.0
2006-01-05 13:00:00,4.66,4.67,4.66,4.67,1248000.0,3.1307,3.1374,3.1307,3.1374,1248000.0
2006-01-05 13:30:00,4.67,4.68,4.65,4.67,2596000.0,3.1374,3.1441,3.124,3.1374,2596000.0
2006-01-05 14:00:00,4.67,4.67,4.66,4.66,1356800.0,3.1374,3.1374,3.1307,3.1307,1356800.0
2006-01-05 14:30:00,4.66,4.66,4.63,4.65,2072800.0,3.1307,3.1307,3.1105,3.124,2072800.0
2006-01-05 15:00:00,4.65,4.67,4.64,4.66,2096000.0,3.124,3.1374,3.1173,3.1307,2096000.0
2006-01-05 15:30:00,4.66,4.68,4.66,4.66,4949600.0,3.1307,3.1441,3.1307,3.1307,4949600.0
2006-01-06 09:30:00,4.69,4.69,4.53,4.68,2358400.0,3.1509,3.1509,3.0434,3.1441,2358400.0
2006-01-06 10:00:00,4.68,4.75,4.67,4.74,2713600.0,3.1441,3.1912,3.1374,3.1844,2713600.0
2006-01-06 10:30:00,4.74,4.75,4.72,4.75,2410400.0,3.1844,3.1912,3.171,3.1912,2410400.0
2006-01-06 11:00:00,4.75,4.78,4.74,4.76,3020800.0,3.1912,3.2113,3.1844,3.1979,3020800.0
2006-01-06 11:30:00,4.76,4.79,4.76,4.78,1784000.0,3.1979,3.218,3.1979,3.2113,1784000.0
2006-01-06 12:00:00,4.78,4.79,4.77,4.79,1208800.0,3.2113,3.218,3.2046,3.218,1208800.0
2006-01-06 12:30:00,4.78,4.79,4.77,4.78,802400.0,3.2113,3.218,3.2046,3.2113,802400.0
2006-01-06 13:00:00,4.78,4.78,4.77,4.78,1258400.0,3.2113,3.2113,3.2046,3.2113,1258400.0
2006-01-06 13:30:00,4.78,4.78,4.77,4.78,1141600.0,3.2113,3.2113,3.2046,3.2113,1141600.0
2006-01-06 14:00:00,4.78,4.81,4.78,4.79,1424800.0,3.2113,3.2315,3.2113,3.218,1424800.0
2006-01-06 14:30:00,4.79,4.81,4.79,4.8,1564800.0,3.218,3.2315,3.218,3.2248,1564800.0
2006-01-06 15:00:00,4.8,4.83,4.8,4.83,1916800.0,3.2248,3.2449,3.2248,3.2449,1916800.0
2006-01-06 15:30:00,4.83,4.85,4.81,4.83,3166400.0,3.2449,3.2583,3.2315,3.2449,3166400.0
2006-01-09 09:30:00,4.69,4.77,4.64,4.76,3866400.0,3.1509,3.2046,3.1173,3.1979,3866400.0
2006-01-09 10:00:00,4.76,4.8,4.74,4.75,2200000.0,3.1979,3.2248,3.1844,3.1912,2200000.0
2006-01-09 10:30:00,4.75,4.76,4.73,4.74,1826400.0,3.1912,3.1979,3.1777,3.1844,1826400.0
2006-01-09 11:00:00,4.74,4.77,4.74,4.77,969600.0,3.1844,3.2046,3.1844,3.2046,969600.0
2006-01-09 11:30:00,4.77,4.81,4.76,4.8,1008000.0,3.2046,3.2315,3.1979,3.2248,1008000.0
2006-01-09 12:00:00,4.8,4.81,4.77,4.81,740000.0,3.2248,3.2315,3.2046,3.2315,740000.0
2006-01-09 12:30:00,4.8,4.81,4.79,4.8,784800.0,3.2248,3.2315,3.218,3.2248,784800.0
2006-01-09 13:00:00,4.8,4.83,4.8,4.81,1040000.0,3.2248,3.2449,3.2248,3.2315,1040000.0
2006-01-09 13:30:00,4.81,4.84,4.8,4.82,818400.0,3.2315,3.2516,3.2248,3.2382,818400.0
2006-01-09 14:00:00,4.82,4.83,4.77,4.78,1409600.0,3.2382,3.2449,3.2046,3.2113,1409600.0
2006-01-09 14:30:00,4.78,4.81,4.78,4.8,1103200.0,3.2113,3.2315,3.2113,3.2248,1103200.0
2006-01-09 15:00:00,4.8,4.81,4.78,4.79,1080800.0,3.2248,3.2315,3.2113,3.218,1080800.0
2006-01-09 15:30:00,4.79,4.81,4.78,4.79,2064000.0,3.218,3.2315,3.2113,3.218,2064000.0
2006-01-10 09:30:00,4.75,4.76,4.73,4.73,1699200.0,3.1912,3.1979,3.1777,3.1777,1699200.0
2006-01-10 10:00:00,4.73,4.74,4.71,4.73,988000.0,3.1777,3.1844,3.1643,3.1777,988000.0
2006-01-10 10:30:00,4.73,4.75,4.71,4.74,978400.0,3.1777,3.1912,3.1643,3.1844,978400.0
2006-01-10 11:00:00,4.74,4.76,4.71,4.75,675200.0,3.1844,3.1979,3.1643,3.1912,675200.0
2006-01-10 11:30:00,4.75,4.78,4.75,4.77,596000.0,3.1912,3.2113,3.1912,3.2046,596000.0
2006-01-10 12:00:00,4.77,4.82,4.77,4.82,724800.0,3.2046,3.2382,3.2046,3.2382,724800.0
2006-01-10 12:30:00,4.82,4.82,4.8,4.81,874400.0,3.2382,3.2382,3.2248,3.2315,874400.0
2006-01-10 13:00:00,4.81,4.86,4.81,4.84,1276000.0,3.2315,3.2651,3.2315,3.2516,1276000.0
2006-01-10 13:30:00,4.84,4.86,4.83,4.84,750400.0,3.2516,3.2651,3.2449,3.2516,750400.0
2006-01-10 14:00:00,4.84,4.85,4.83,4.83,615200.0,3.2516,3.2583,3.2449,3.2449,615200.0
2006-01-10 14:30:00,4.83,4.86,4.82,4.85,1060000.0,3.2449,3.2651,3.2382,3.2583,1060000.0
2006-01-10 15:00:00,4.85,4.85,4.81,4.82,682400.0,3.2583,3.2583,3.2315,3.2382,682400.0
2006-01-10 15:30:00,4.83,4.85,4.82,4.84,831200.0,3.2449,3.2583,3.2382,3.2516,831200.0
2006-01-11 09:30:00,4.84,4.84,4.79,4.82,995200.0,3.2516,3.2516,3.218,3.2382,995200.0
2006-01-11 10:00:00,4.82,4.89,4.81,4.89,1810400.0,3.2382,3.2852,3.2315,3.2852,1810400.0
2006-01-11 10:30:00,4.89,4.91,4.88,4.89,968000.0,3.2852,3.2987,3.2785,3.2852,968000.0
2006-01-11 11:00:00,4.89,4.91,4.87,4.87,1277600.0,3.2852,3.2987,3.2718,3.2718,1277600.0
2006-01-11 11:30:00,4.87,4.88,4.84,4.86,2418400.0,3.2718,3.2785,3.2516,3.2651,2418400.0
2006-01-11 12:00:00,4.86,4.86,4.85,4.86,1092800.0,3.2651,3.2651,3.2583,3.2651,1092800.0
2006-01-11 12:30:00,4.85,4.87,4.85,4.86,600800.0,3.2583,3.2718,3.2583,3.2651,600800.0
2006-01-11 13:00:00,4.86,4.87,4.85,4.86,1019200.0,3.2651,3.2718,3.2583,3.2651,1019200.0
2006-01-11 13:30:00,4.86,4.87,4.85,4.86,508000.0,3.2651,3.2718,3.2583,3.2651,508000.0
2006-01-11 14:00:00,4.86,4.89,4.86,4.89,1012800.0,3.2651,3.2852,3.2651,3.2852,1012800.0
2006-01-11 14:30:00,4.89,4.89,4.88,4.89,802400.0,3.2852,3.2852,3.2785,3.2852,802400.0
2006-01-11 15:00:00,4.89,4.92,4.89,4.9,1532000.0,3.2852,3.3054,3.2852,3.2919,1532000.0
2006-01-11 15:30:00,4.9,4.92,4.9,4.9,2008000.0,3.2919,3.3054,3.2919,3.2919,2008000.0
2006-01-12 09:30:00,4.87,4.89,4.85,4.89,2278400.0,3.2718,3.2852,3.2583,3.2852,2278400.0
2006-01-12 10:00:00,4.89,4.89,4.86,4.87,1144800.0,3.2852,3.2852,3.2651,3.2718,1144800.0
2006-01-12 10:30:00,4.87,4.87,4.86,4.87,548800.0,3.2718,3.2718,3.2651,3.2718,548800.0
2006-01-12 11:00:00,4.87,4.87,4.85,4.86,382400.0,3.2718,3.2718,3.2583,3.2651,382400.0
2006-01-12 11:30:00,4.86,4.87,4.85,4.86,765600.0,3.2651,3.2718,3.2583,3.2651,765600.0
2006-01-12 12:00:00,4.86,4.86,4.85,4.86,352000.0,3.2651,3.2651,3.2583,3.2651,352000.0
2006-01-12 12:30:00,4.86,4.87,4.85,4.86,294400.0,3.2651,3.2718,3.2583,3.2651,294400.0
2006-01-12 13:00:00,4.86,4.86,4.83,4.84,352000.0,3.2651,3.2651,3.2449,3.2516,352000.0
2006-01-12 13:30:00,4.84,4.84,4.82,4.82,493600.0,3.2516,3.2516,3.2382,3.2382,493600.0
2006-01-12 14:00:00,4.82,4.82,4.77,4.79,760000.0,3.2382,3.2382,3.2046,3.218,760000.0
2006-01-12 14:30:00,4.79,4.81,4.79,4.8,453600.0,3.218,3.2315,3.218,3.2248,453600.0
2006-01-12 15:00:00,4.8,4.83,4.8,4.82,601600.0,3.2248,3.2449,3.2248,3.2382,601600.0
2006-01-12 15:30:00,4.82,4.83,4.81,4.82,1169600.0,3.2382,3.2449,3.2315,3.2382,1169600.0
2006-01-13 09:30:00,4.79,4.84,4.79,4.82,564800.0,3.218,3.2516,3.218,3.2382,564800.0
2006-01-13 10:00:00,4.82,4.88,4.82,4.88,674400.0,3.2382,3.2785,3.2382,3.2785,674400.0
2006-01-13 10:30:00,4.88,4.9,4.86,4.86,1260000.0,3.2785,3.2919,3.2651,3.2651,1260000.0
2006-01-13 11:00:00,4.87,4.87,4.85,4.85,303200.0,3.2718,3.2718,3.2583,3.2583,303200.0
2006-01-13 11:30:00,4.85,4.86,4.85,4.85,374400.0,3.2583,3.2651,3.2583,3.2583,374400.0
2006-01-13 12:00:00,4.85,4.85,4.83,4.83,265600.0,3.2583,3.2583,3.2449,3.2449,265600.0
2006-01-13 12:30:00,4.83,4.84,4.82,4.82,1171200.0,3.2449,3.2516,3.2382,3.2382,1171200.0
2006-01-13 13:00:00,4.82,4.82,4.79,4.79,616800.0,3.2382,3.2382,3.218,3.218,616800.0
2006-01-13 13:30:00,4.79,4.8,4.79,4.79,312000.0,3.218,3.2248,3.218,3.218,312000.0
2006-01-13 14:00:00,4.79,4.8,4.79,4.8,325600.0,3.218,3.2248,3.218,3.2248,325600.0
2006-01-13 14:30:00,4.8,4.82,4.8,4.81,641600.0,3.2248,3.2382,3.2248,3.2315,641600.0
2006-01-13 15:00:00,4.81,4.81,4.81,4.81,513600.0,3.2315,3.2315,3.2315,3.2315,513600.0
2006-01-13 15:30:00,4.81,4.81,4.79,4.8,1037600.0,3.2315,3.2315,3.218,3.2248,1037600.0
2006-01-17 09:30:00,4.75,4.77,4.72,4.76,1355200.0,3.1912,3.2046,3.171,3.1979,1355200.0
2006-01-17 10:00:00,4.76,4.78,4.75,4.77,587200.0,3.1979,3.2113,3.1912,3.2046,587200.0
2006-01-17 10:30:00,4.76,4.77,4.75,4.75,260000.0,3.1979,3.2046,3.1912,3.1912,260000.0
2006-01-17 11:00:00,4.75,4.77,4.75,4.76,408000.0,3.1912,3.2046,3.1912,3.1979,408000.0
2006-01-17 11:30:00,4.76,4.76,4.74,4.76,359200.0,3.1979,3.1979,3.1844,3.1979,359200.0
2006-01-17 12:00:00,4.75,4.76,4.75,4.75,180800.0,3.1912,3.1979,3.1912,3.1912,180800.0
2006-01-17 12:30:00,4.75,4.76,4.74,4.75,300800.0,3.1912,3.1979,3.1844,3.1912,300800.0
2006-01-17 13:00:00,4.75,4.75,4.73,4.74,255200.0,3.1912,3.1912,3.1777,3.1844,255200.0
2006-01-17 13:30:00,4.74,4.77,4.74,4.76,546400.0,3.1844,3.2046,3.1844,3.1979,546400.0
2006-01-17 14:00:00,4.76,4.77,4.75,4.77,257600.0,3.1979,3.2046,3.1912,3.2046,257600.0
2006-01-17 14:30:00,4.77,4.8,4.77,4.8,300800.0,3.2046,3.2248,3.2046,3.2248,300800.0
2006-01-17 15:00:00,4.8,4.8,4.77,4.79,246400.0,3.2248,3.2248,3.2046,3.218,246400.0
2006-01-17 15:30:00,4.79,9.59,4.78,4.78,384000.0,3.218,6.4428,3.2113,3.2113,384000.0
2006-01-18 09:30:00,4.72,4.82,4.72,4.8,1087200.0,3.171,3.2382,3.171,3.2248,1087200.0
2006-01-18 10:00:00,4.8,4.8,4.78,4.8,1001600.0,3.2248,3.2248,3.2113,3.2248,1001600.0
2006-01-18 10:30:00,4.8,4.8,4.77,4.77,411200.0,3.2248,3.2248,3.2046,3.2046,411200.0
2006-01-18 11:00:00,4.77,4.78,4.76,4.76,2250400.0,3.2046,3.2113,3.1979,3.1979,2250400.0
2006-01-18 11:30:00,4.75,4.76,4.73,4.74,780000.0,3.1912,3.1979,3.1777,3.1844,780000.0
2006-01-18 12:00:00,4.74,4.75,4.73,4.73,607200.0,3.1844,3.1912,3.1777,3.1777,607200.0
2006-01-18 12:30:00,4.73,4.73,4.71,4.73,797600.0,3.1777,3.1777,3.1643,3.1777,797600.0
2006-01-18 13:00:00,4.73,4.74,4.71,4.72,311200.0,3.1777,3.1844,3.1643,3.171,311200.0
2006-01-18 13:30:00,4.71,4.73,4.71,4.73,319200.0,3.1643,3.1777,3.1643,3.1777,319200.0
2006-01-18 14:00:00,4.73,4.74,4.72,4.74,416000.0,3.1777,3.1844,3.171,3.1844,416000.0
2006-01-18 14:30:00,4.73,4.76,4.73,4.76,722400.0,3.1777,3.1979,3.1777,3.1979,722400.0
2006-01-18 15:00:00,4.76,4.77,4.74,4.76,408000.0,3.1979,3.2046,3.1844,3.1979,408000.0
2006-01-18 15:30:00,4.76,4.77,4.75,4.76,513600.0,3.1979,3.2046,3.1912,3.1979,513600.0
2006-01-19 09:30:00,4.75,4.81,4.74,4.81,956000.0,3.1912,3.2315,3.1844,3.2315,956000.0
2006-01-19 10:00:00,4.81,4.85,4.79,4.85,1300000.0,3.2315,3.2583,3.218,3.2583,1300000.0
2006-01-19 10:30:00,4.84,4.85,4.82,4.82,1268000.0,3.2516,3.2583,3.2382,3.2382,1268000.0
2006-01-19 11:00:00,4.82,4.83,4.8,4.82,366400.0,3.2382,3.2449,3.2248,3.2382,366400.0
2006-01-19 11:30:00,4.82,4.82,4.79,4.8,424800.0,3.2382,3.2382,3.218,3.2248,424800.0
2006-01-19 12:00:00,4.8,4.81,4.78,4.81,442400.0,3.2248,3.2315,3.2113,3.2315,442400.0
2006-01-19 12:30:00,4.81,4.82,4.8,4.81,328800.0,3.2315,3.2382,3.2248,3.2315,328800.0
2006-01-19 13:00:00,4.81,4.82,4.81,4.82,276800.0,3.2315,3.2382,3.2315,3.2382,276800.0
2006-01-19 13:30:00,4.81,4.82,4.81,4.81,215200.0,3.2315,3.2382,3.2315,3.2315,215200.0
2006-01-19 14:00:00,4.81,4.82,4.81,4.81,294400.0,3.2315,3.2382,3.2315,3.2315,294400.0
2006-01-19 14:30:00,4.81,4.82,4.81,4.82,272800.0,3.2315,3.2382,3.2315,3.2382,272800.0
2006-01-19 15:00:00,4.82,4.83,4.81,4.83,688000.0,3.2382,3.2449,3.2315,3.2449,688000.0
2006-01-19 15:30:00,4.83,4.84,4.82,4.84,1034400.0,3.2449,3.2516,3.2382,3.2516,1034400.0
2006-01-20 09:30:00,4.84,4.86,4.8,4.8,622400.0,3.2516,3.2651,3.2248,3.2248,622400.0
2006-01-20 10:00:00,4.8,4.8,4.76,4.76,604000.0,3.2248,3.2248,3.1979,3.1979,604000.0
2006-01-20 10:30:00,4.76,4.78,4.76,4.77,516000.0,3.1979,3.2113,3.1979,3.2046,516000.0
2006-01-20 11:00:00,4.77,4.8,4.76,4.79,289600.0,3.2046,3.2248,3.1979,3.218,289600.0
2006-01-20 11:30:00,4.79,4.8,4.78,4.78,354400.0,3.218,3.2248,3.2113,3.2113,354400.0
2006-01-20 12:00:00,4.78,4.79,4.78,4.79,168000.0,3.2113,3.218,3.2113,3.218,168000.0
2006-01-20 12:30:00,4.79,4.79,4.77,4.77,491200.0,3.218,3.218,3.2046,3.2046,491200.0
2006-01-20 13:00:00,4.77,4.77,4.75,4.76,602400.0,3.2046,3.2046,3.1912,3.1979,602400.0
2006-01-20 13:30:00,4.76,4.77,4.75,4.76,696000.0,3.1979,3.2046,3.1912,3.1979,696000.0
2006-01-20 14:00:00,4.76,4.8,4.75,4.8,409600.0,3.1979,3.2248,3.1912,3.2248,409600.0
2006-01-20 14:30:00,4.8,4.8,4.78,4.79,361600.0,3.2248,3.2248,3.2113,3.218,361600.0
2006-01-20 15:00:00,4.79,4.81,4.78,4.79,720000.0,3.218,3.2315,3.2113,3.218,720000.0
2006-01-20 15:30:00,4.79,4.79,4.76,4.77,948800.0,3.218,3.218,3.1979,3.2046,948800.0
2006-01-23 09:30:00,4.75,4.75,4.71,4.71,508000.0,3.1912,3.1912,3.1643,3.1643,508000.0
2006-01-23 10:00:00,4.71,4.72,4.69,4.71,523200.0,3.1643,3.171,3.1509,3.1643,523200.0
2006-01-23 10:30:00,4.71,4.71,4.71,4.71,311200.0,3.1643,3.1643,3.1643,3.1643,311200.0
2006-01-23 11:00:00,4.71,4.74,4.71,4.74,430400.0,3.1643,3.1844,3.1643,3.1844,430400.0
2006-01-23 11:30:00,4.74,4.79,4.74,4.79,792000.0,3.1844,3.218,3.1844,3.218,792000.0
2006-01-23 12:00:00,4.79,4.79,4.77,4.77,347200.0,3.218,3.218,3.2046,3.2046,347200.0
2006-01-23 12:30:00,4.77,4.78,4.74,4.76,472800.0,3.2046,3.2113,3.1844,3.1979,472800.0
2006-01-23 13:00:00,4.76,4.77,4.76,4.76,216000.0,3.1979,3.2046,3.1979,3.1979,216000.0
2006-01-23 13:30:00,4.76,4.76,4.75,4.76,409600.0,3.1979,3.1979,3.1912,3.1979,409600.0
2006-01-23 14:00:00,4.76,4.76,4.75,4.76,354400.0,3.1979,3.1979,3.1912,3.1979,354400.0
2006-01-23 14:30:00,4.76,4.79,4.76,4.79,488800.0,3.1979,3.218,3.1979,3.218,488800.0
2006-01-23 15:00:00,4.79,4.79,4.76,4.77,688000.0,3.218,3.218,3.1979,3.2046,688000.0
2006-01-23 15:30:00,4.77,4.77,4.76,4.76,433600.0,3.2046,3.2046,3.1979,3.1979,433600.0
2006-01-24 09:30:00,4.75,4.81,4.74,4.81,628000.0,3.1912,3.2315,3.1844,3.2315,628000.0
2006-01-24 10:00:00,4.81,4.81,4.78,4.78,364800.0,3.2315,3.2315,3.2113,3.2113,364800.0
2006-01-24 10:30:00,4.78,4.79,4.77,4.78,448800.0,3.2113,3.218,3.2046,3.2113,448800.0
2006-01-24 11:00:00,4.78,4.78,4.76,4.77,284800.0,3.2113,3.2113,3.1979,3.2046,284800.0
2006-01-24 11:30:00,4.77,4.77,4.75,4.76,344800.0,3.2046,3.2046,3.1912,3.1979,344800.0
2006-01-24 12:00:00,4.76,4.77,4.74,4.74,283200.0,3.1979,3.2046,3.1844,3.1844,283200.0
2006-01-24 12:30:00,4.74,4.75,4.74,4.75,295200.0,3.1844,3.1912,3.1844,3.1912,295200.0
2006-01-24 13:00:00,4.75,4.75,4.74,4.75,364000.0,3.1912,3.1912,3.1844,3.1912,364000.0
2006-01-24 13:30:00,4.75,4.76,4.75,4.76,250400.0,3.1912,3.1979,3.1912,3.1979,250400.0
2006-01-24 14:00:00,4.76,4.78,4.75,4.76,332800.0,3.1979,3.2113,3.1912,3.1979,332800.0
2006-01-24 14:30:00,4.76,4.77,4.75,4.76,264800.0,3.1979,3.2046,3.1912,3.1979,264800.0
2006-01-24 15:00:00,4.76,4.77,4.75,4.77,241600.0,3.1979,3.2046,3.1912,3.2046,241600.0
2006-01-24 15:30:00,4.77,4.77,4.76,4.77,738400.0,3.2046,3.2046,3.1979,3.2046,738400.0
2006-01-25 09:30:00,4.77,4.81,4.74,4.81,348800.0,3.2046,3.2315,3.1844,3.2315,348800.0
2006-01-25 10:00:00,4.81,4.81,4.77,4.78,568000.0,3.2315,3.2315,3.2046,3.2113,568000.0
2006-01-25 10:30:00,4.78,4.79,4.77,4.79,458400.0,3.2113,3.218,3.2046,3.218,458400.0
2006-01-25 11:00:00,4.79,4.8,4.79,4.8,214400.0,3.218,3.2248,3.218,3.2248,214400.0
2006-01-25 11:30:00,4.8,4.81,4.79,4.8,326400.0,3.2248,3.2315,3.218,3.2248,326400.0
2006-01-25 12:00:00,4.79,4.8,4.78,4.78,396800.0,3.218,3.2248,3.2113,3.2113,396800.0
2006-01-25 12:30:00,4.78,4.79,4.78,4.78,690400.0,3.2113,3.218,3.2113,3.2113,690400.0
2006-01-25 13:00:00,4.78,4.78,4.77,4.78,278400.0,3.2113,3.2113,3.2046,3.2113,278400.0
2006-01-25 13:30:00,4.78,4.79,4.77,4.77,386400.0,3.2113,3.218,3.2046,3.2046,386400.0
2006-01-25 14:00:00,4.77,4.79,4.76,4.79,452800.0,3.2046,3.218,3.1979,3.218,452800.0
2006-01-25 14:30:00,4.79,4.79,4.77,4.77,373600.0,3.218,3.218,3.2046,3.2046,373600.0
2006-01-25 15:00:00,4.78,4.78,4.77,4.78,405600.0,3.2113,3.2113,3.2046,3.2113,405600.0
2006-01-25 15:30:00,4.78,4.79,4.77,4.79,711200.0,3.2113,3.218,3.2046,3.218,711200.0
2006-01-26 09:30:00,4.81,4.84,4.79,4.83,388000.0,3.2315,3.2516,3.218,3.2449,388000.0
2006-01-26 10:00:00,4.83,4.84,4.82,4.84,258400.0,3.2449,3.2516,3.2382,3.2516,258400.0
2006-01-26 10:30:00,4.84,4.84,4.82,4.82,344800.0,3.2516,3.2516,3.2382,3.2382,344800.0
2006-01-26 11:00:00,4.82,4.83,4.81,4.82,527200.0,3.2382,3.2449,3.2315,3.2382,527200.0
2006-01-26 11:30:00,4.82,4.84,4.82,4.84,620000.0,3.2382,3.2516,3.2382,3.2516,620000.0
2006-01-26 12:00:00,4.83,4.85,4.83,4.83,501600.0,3.2449,3.2583,3.2449,3.2449,501600.0
2006-01-26 12:30:00,4.83,4.84,4.82,4.82,219200.0,3.2449,3.2516,3.2382,3.2382,219200.0
2006-01-26 13:00:00,4.82,4.83,4.8,4.8,491200.0,3.2382,3.2449,3.2248,3.2248,491200.0
2006-01-26 13:30:00,4.8,4.82,4.79,4.82,249600.0,3.2248,3.2382,3.218,3.2382,249600.0
2006-01-26 14:00:00,4.82,4.83,4.81,4.82,218400.0,3.2382,3.2449,3.2315,3.2382,218400.0
2006-01-26 14:30:00,4.82,4.83,4.81,4.83,332000.0,3.2382,3.2449,3.2315,3.2449,332000.0
2006-01-26 15:00:00,4.83,4.84,4.81,4.84,640800.0,3.2449,3.2516,3.2315,3.2516,640800.0
2006-01-26 15:30:00,4.84,4.86,4.84,4.85,1000800.0,3.2516,3.2651,3.2516,3.2583,1000800.0
2006-01-27 09:30:00,4.84,4.87,4.83,4.86,288000.0,3.2516,3.2718,3.2449,3.2651,288000.0
2006-01-27 10:00:00,4.86,4.93,4.86,4.91,1364000.0,3.2651,3.3121,3.2651,3.2987,1364000.0
2006-01-27 10:30:00,4.91,4.92,4.9,4.91,1512800.0,3.2987,3.3054,3.2919,3.2987,1512800.0
2006-01-27 11:00:00,4.91,4.93,4.91,4.93,1165600.0,3.2987,3.3121,3.2987,3.3121,1165600.0
2006-01-27 11:30:00,4.93,5.14,4.92,5.05,2761600.0,3.3121,3.4532,3.3054,3.3927,2761600.0
2006-01-27 12:00:00,5.04,5.05,4.97,5.02,1498400.0,3.386,3.3927,3.339,3.3726,1498400.0
2006-01-27 12:30:00,5.02,5.03,4.97,4.97,888000.0,3.3726,3.3793,3.339,3.339,888000.0
2006-01-27 13:00:00,4.97,4.97,4.96,4.96,376800.0,3.339,3.339,3.3322,3.3322,376800.0
2006-01-27 13:30:00,4.96,4.96,4.95,4.95,672000.0,3.3322,3.3322,3.3255,3.3255,672000.0
2006-01-27 14:00:00,4.95,4.96,4.92,4.92,809600.0,3.3255,3.3322,3.3054,3.3054,809600.0
2006-01-27 14:30:00,4.92,4.92,4.89,4.9,372800.0,3.3054,3.3054,3.2852,3.2919,372800.0
2006-01-27 15:00:00,4.9,4.91,4.86,4.86,496800.0,3.2919,3.2987,3.2651,3.2651,496800.0
2006-01-27 15:30:00,4.86,4.92,4.85,4.89,1890400.0,3.2651,3.3054,3.2583,3.2852,1890400.0
2006-01-30 09:30:00,4.89,4.94,4.87,4.93,404000.0,3.2852,3.3188,3.2718,3.3121,404000.0
2006-01-30 10:00:00,4.93,4.98,4.92,4.97,1091200.0,3.3121,3.3457,3.3054,3.339,1091200.0
2006-01-30 10:30:00,4.97,4.97,4.95,4.95,800800.0,3.339,3.339,3.3255,3.3255,800800.0
2006-01-30 11:00:00,4.95,4.95,4.92,4.94,250400.0,3.3255,3.3255,3.3054,3.3188,250400.0
2006-01-30 11:30:00,4.94,4.94,4.93,4.94,187200.0,3.3188,3.3188,3.3121,3.3188,187200.0
2006-01-30 12:00:00,4.94,4.95,4.93,4.95,145600.0,3.3188,3.3255,3.3121,3.3255,145600.0
2006-01-30 12:30:00,4.95,4.95,4.93,4.94,170400.0,3.3255,3.3255,3.3121,3.3188,170400.0
2006-01-30 13:00:00,4.94,4.95,4.94,4.94,162400.0,3.3188,3.3255,3.3188,3.3188,162400.0
2006-01-30 13:30:00,4.94,4.95,4.94,4.94,152800.0,3.3188,3.3255,3.3188,3.3188,152800.0
2006-01-30 14:00:00,4.95,4.95,4.94,4.95,460800.0,3.3255,3.3255,3.3188,3.3255,460800.0
2006-01-30 14:30:00,4.94,4.97,4.94,4.96,517600.0,3.3188,3.339,3.3188,3.3322,517600.0
2006-01-30 15:00:00,4.96,4.97,4.94,4.94,960000.0,3.3322,3.339,3.3188,3.3188,960000.0
2006-01-30 15:30:00,4.94,4.96,4.93,4.95,1368000.0,3.3188,3.3322,3.3121,3.3255,1368000.0
2006-01-31 09:30:00,4.95,4.95,4.91,4.93,586400.0,3.3255,3.3255,3.2987,3.3121,586400.0
2006-01-31 10:00:00,4.93,4.94,4.92,4.94,736000.0,3.3121,3.3188,3.3054,3.3188,736000.0
2006-01-31 10:30:00,4.94,4.94,4.93,4.94,293600.0,3.3188,3.3188,3.3121,3.3188,293600.0
2006-01-31 11:00:00,4.94,4.96,4.94,4.95,308000.0,3.3188,3.3322,3.3188,3.3255,308000.0
2006-01-31 11:30:00,4.95,4.97,4.95,4.96,737600.0,3.3255,3.339,3.3255,3.3322,737600.0
2006-01-31 12:00:00,4.96,5.0,4.96,4.97,723200.0,3.3322,3.3591,3.3322,3.339,723200.0
2006-01-31 12:30:00,4.97,4.98,4.97,4.98,312000.0,3.339,3.3457,3.339,3.3457,312000.0
2006-01-31 13:00:00,4.98,5.03,4.98,5.03,622400.0,3.3457,3.3793,3.3457,3.3793,622400.0
2006-01-31 13:30:00,5.03,5.05,5.03,5.05,1120000.0,3.3793,3.3927,3.3793,3.3927,1120000.0
2006-01-31 14:00:00,5.05,5.05,5.02,5.02,884800.0,3.3927,3.3927,3.3726,3.3726,884800.0
2006-01-31 14:30:00,5.02,5.03,5.01,5.02,1561600.0,3.3726,3.3793,3.3658,3.3726,1561600.0
2006-01-31 15:00:00,5.02,5.03,5.01,5.03,962400.0,3.3726,3.3793,3.3658,3.3793,962400.0
2006-01-31 15:30:00,5.03,5.05,5.01,5.04,1146400.0,3.3793,3.3927,3.3658,3.386,1146400.0
2006-02-01 09:30:00,5.04,5.1,5.04,5.1,1594400.0,3.386,3.4263,3.386,3.4263,1594400.0
2006-02-01 10:00:00,5.1,5.1,5.07,5.08,1544000.0,3.4263,3.4263,3.4061,3.4129,1544000.0
2006-02-01 10:30:00,5.08,5.13,5.08,5.13,1833600.0,3.4129,3.4465,3.4129,3.4465,1833600.0
2006-02-01 11:00:00,5.13,5.17,5.12,5.13,1657600.0,3.4465,3.4733,3.4397,3.4465,1657600.0
2006-02-01 11:30:00,5.13,5.15,5.13,5.14,1126400.0,3.4465,3.4599,3.4465,3.4532,1126400.0
2006-02-01 12:00:00,5.14,5.24,5.14,5.2,2123200.0,3.4532,3.5204,3.4532,3.4935,2123200.0
2006-02-01 12:30:00,5.2,5.21,5.13,5.13,1016800.0,3.4935,3.5002,3.4465,3.4465,1016800.0
2006-02-01 13:00:00,5.13,5.17,5.13,5.17,986400.0,3.4465,3.4733,3.4465,3.4733,986400.0
2006-02-01 13:30:00,5.17,5.22,5.15,5.22,1374400.0,3.4733,3.5069,3.4599,3.5069,1374400.0
2006-02-01 14:00:00,5.22,5.22,5.18,5.18,972800.0,3.5069,3.5069,3.48,3.48,972800.0
2006-02-01 14:30:00,5.18,5.18,5.15,5.18,777600.0,3.48,3.48,3.4599,3.48,777600.0
2006-02-01 15:00:00,5.18,5.23,5.17,5.23,1807200.0,3.48,3.5136,3.4733,3.5136,1807200.0
2006-02-01 15:30:00,5.23,5.29,5.22,5.27,3600000.0,3.5136,3.5539,3.5069,3.5405,3600000.0
2006-02-02 09:30:00,5.26,5.26,5.24,5.25,1077600.0,3.5338,3.5338,3.5204,3.5271,1077600.0
2006-02-02 10:00:00,5.24,5.24,5.19,5.2,840000.0,3.5204,3.5204,3.4868,3.4935,840000.0
2006-02-02 10:30:00,5.2,5.22,5.19,5.21,2759200.0,3.4935,3.5069,3.4868,3.5002,2759200.0
2006-02-02 11:00:00,5.21,5.21,5.13,5.13,1740800.0,3.5002,3.5002,3.4465,3.4465,1740800.0
2006-02-02 11:30:00,5.13,5.18,5.13,5.18,860000.0,3.4465,3.48,3.4465,3.48,860000.0
2006-02-02 12:00:00,5.18,5.2,5.18,5.18,347200.0,3.48,3.4935,3.48,3.48,347200.0
2006-02-02 12:30:00,5.18,5.18,5.17,5.17,564800.0,3.48,3.48,3.4733,3.4733,564800.0
2006-02-02 13:00:00,5.17,5.18,5.16,5.17,888800.0,3.4733,3.48,3.4666,3.4733,888800.0
2006-02-02 13:30:00,5.17,5.18,5.15,5.16,818400.0,3.4733,3.48,3.4599,3.4666,818400.0
2006-02-02 14:00:00,5.15,5.18,5.14,5.18,1006400.0,3.4599,3.48,3.4532,3.48,1006400.0
2006-02-02 14:30:00,5.18,5.21,5.18,5.19,533600.0,3.48,3.5002,3.48,3.4868,533600.0
2006-02-02 15:00:00,5.19,5.23,5.18,5.22,692000.0,3.4868,3.5136,3.48,3.5069,692000.0
2006-02-02 15:30:00,5.22,5.26,5.22,5.26,1354400.0,3.5069,3.5338,3.5069,3.5338,1354400.0
2006-02-03 09:30:00,5.28,5.35,5.23,5.3,1233600.0,3.5472,3.5943,3.5136,3.5607,1233600.0
2006-02-03 10:00:00,5.3,5.39,5.29,5.38,1211200.0,3.5607,3.6211,3.5539,3.6144,1211200.0
2006-02-03 10:30:00,5.37,5.42,5.35,5.37,1436000.0,3.6077,3.6413,3.5943,3.6077,1436000.0
2006-02-03 11:00:00,5.37,5.42,5.36,5.41,1224800.0,3.6077,3.6413,3.601,3.6346,1224800.0
2006-02-03 11:30:00,5.41,5.45,5.41,5.41,876000.0,3.6346,3.6614,3.6346,3.6346,876000.0
2006-02-03 12:00:00,5.41,5.44,5.41,5.43,628000.0,3.6346,3.6547,3.6346,3.648,628000.0
2006-02-03 12:30:00,5.43,5.43,5.42,5.43,732800.0,3.648,3.648,3.6413,3.648,732800.0
2006-02-03 13:00:00,5.43,5.43,5.38,5.4,857600.0,3.648,3.648,3.6144,3.6278,857600.0
2006-02-03 13:30:00,5.4,5.4,5.38,5.4,366400.0,3.6278,3.6278,3.6144,3.6278,366400.0
2006-02-03 14:00:00,5.4,5.4,5.39,5.39,444800.0,3.6278,3.6278,3.6211,3.6211,444800.0
2006-02-03 14:30:00,5.39,5.4,5.32,5.33,797600.0,3.6211,3.6278,3.5741,3.5808,797600.0
2006-02-03 15:00:00,5.33,5.36,5.32,5.32,1153600.0,3.5808,3.601,3.5741,3.5741,1153600.0
2006-02-03 15:30:00,5.32,5.33,5.3,5.32,936000.0,3.5741,3.5808,3.5607,3.5741,936000.0
2006-02-06 09:30:00,5.32,5.32,5.28,5.31,652000.0,3.5741,3.5741,3.5472,3.5674,652000.0
2006-02-06 10:00:00,5.31,5.33,5.3,5.31,684800.0,3.5674,3.5808,3.5607,3.5674,684800.0
2006-02-06 10:30:00,5.31,5.33,5.3,5.32,1502400.0,3.5674,3.5808,3.5607,3.5741,1502400.0
2006-02-06 11:00:00,5.32,5.34,5.31,5.31,214400.0,3.5741,3.5875,3.5674,3.5674,214400.0
2006-02-06 11:30:00,5.32,5.33,5.31,5.32,437600.0,3.5741,3.5808,3.5674,3.5741,437600.0
2006-02-06 12:00:00,5.32,5.33,5.31,5.32,354400.0,3.5741,3.5808,3.5674,3.5741,354400.0
2006-02-06 12:30:00,5.32,5.32,5.31,5.32,93600.0,3.5741,3.5741,3.5674,3.5741,93600.0
2006-02-06 13:00:00,5.32,5.32,5.31,5.31,223200.0,3.5741,3.5741,3.5674,3.5674,223200.0
2006-02-06 13:30:00,5.31,5.32,5.31,5.32,542400.0,3.5674,3.5741,3.5674,3.5741,542400.0
2006-02-06 14:00:00,5.32,5.32,5.29,5.32,752800.0,3.5741,3.5741,3.5539,3.5741,752800.0
2006-02-06 14:30:00,5.32,5.35,5.32,5.35,568800.0,3.5741,3.5943,3.5741,3.5943,568800.0
2006-02-06 15:00:00,5.35,5.4,5.35,5.38,947200.0,3.5943,3.6278,3.5943,3.6144,947200.0
2006-02-06 15:30:00,5.38,5.39,5.37,5.38,1134400.0,3.6144,3.6211,3.6077,3.6144,1134400.0
2006-02-07 09:30:00,5.39,5.41,5.36,5.37,1144000.0,3.6211,3.6346,3.601,3.6077,1144000.0
2006-02-07 10:00:00,5.37,5.38,5.34,5.35,448000.0,3.6077,3.6144,3.5875,3.5943,448000.0
2006-02-07 10:30:00,5.35,5.35,5.3,5.34,837600.0,3.5943,3.5943,3.5607,3.5875,837600.0
2006-02-07 11:00:00,5.33,5.35,5.32,5.34,420000.0,3.5808,3.5943,3.5741,3.5875,420000.0
2006-02-07 11:30:00,5.34,5.35,5.32,5.33,637600.0,3.5875,3.5943,3.5741,3.5808,637600.0
2006-02-07 12:00:00,5.33,5.34,5.31,5.31,782400.0,3.5808,3.5875,3.5674,3.5674,782400.0
2006-02-07 12:30:00,5.31,5.32,5.29,5.3,707200.0,3.5674,3.5741,3.5539,3.5607,707200.0
2006-02-07 13:00:00,5.3,5.31,5.28,5.28,824000.0,3.5607,3.5674,3.5472,3.5472,824000.0
2006-02-07 13:30:00,5.28,5.29,5.25,5.26,514400.0,3.5472,3.5539,3.5271,3.5338,514400.0
2006-02-07 14:00:00,5.26,5.28,5.26,5.27,287200.0,3.5338,3.5472,3.5338,3.5405,287200.0
2006-02-07 14:30:00,5.27,5.27,5.24,5.25,500000.0,3.5405,3.5405,3.5204,3.5271,500000.0
2006-02-07 15:00:00,5.25,5.25,5.24,5.24,421600.0,3.5271,3.5271,3.5204,3.5204,421600.0
2006-02-07 15:30:00,5.24,5.24,5.22,5.24,463200.0,3.5204,3.5204,3.5069,3.5204,463200.0
2006-02-08 09:30:00,5.24,5.24,5.04,5.06,869600.0,3.5204,3.5204,3.386,3.3994,869600.0
2006-02-08 10:00:00,5.06,5.06,5.01,5.04,897600.0,3.3994,3.3994,3.3658,3.386,897600.0
2006-02-08 10:30:00,5.04,5.07,5.02,5.07,564800.0,3.386,3.4061,3.3726,3.4061,564800.0
2006-02-08 11:00:00,5.07,5.08,5.05,5.08,303200.0,3.4061,3.4129,3.3927,3.4129,303200.0
2006-02-08 11:30:00,5.08,5.12,5.08,5.12,282400.0,3.4129,3.4397,3.4129,3.4397,282400.0
2006-02-08 12:00:00,5.11,5.15,5.11,5.14,498400.0,3.433,3.4599,3.433,3.4532,498400.0
2006-02-08 12:30:00,5.14,5.16,5.14,5.15,477600.0,3.4532,3.4666,3.4532,3.4599,477600.0
2006-02-08 13:00:00,5.15,5.16,5.13,5.14,338400.0,3.4599,3.4666,3.4465,3.4532,338400.0
2006-02-08 13:30:00,5.14,5.15,5.14,5.14,166400.0,3.4532,3.4599,3.4532,3.4532,166400.0
2006-02-08 14:00:00,5.14,5.15,5.13,5.14,234400.0,3.4532,3.4599,3.4465,3.4532,234400.0
2006-02-08 14:30:00,5.14,5.17,5.14,5.17,271200.0,3.4532,3.4733,3.4532,3.4733,271200.0
2006-02-08 15:00:00,5.17,5.22,5.17,5.22,547200.0,3.4733,3.5069,3.4733,3.5069,547200.0
2006-02-08 15:30:00,5.22,5.24,5.2,5.21,1057600.0,3.5069,3.5204,3.4935,3.5002,1057600.0
2006-02-09 09:30:00,5.22,5.26,5.17,5.24,350400.0,3.5069,3.5338,3.4733,3.5204,350400.0
2006-02-09 10:00:00,5.25,5.29,5.25,5.29,622400.0,3.5271,3.5539,3.5271,3.5539,622400.0
2006-02-09 10:30:00,5.28,5.29,5.26,5.26,617600.0,3.5472,3.5539,3.5338,3.5338,617600.0
2006-02-09 11:00:00,5.27,5.27,5.24,5.25,192800.0,3.5405,3.5405,3.5204,3.5271,192800.0
2006-02-09 11:30:00,5.25,5.25,5.22,5.22,215200.0,3.5271,3.5271,3.5069,3.5069,215200.0
2006-02-09 12:00:00,5.22,5.22,5.2,5.21,184800.0,3.5069,3.5069,3.4935,3.5002,184800.0
2006-02-09 12:30:00,5.21,5.21,5.2,5.2,208800.0,3.5002,3.5002,3.4935,3.4935,208800.0
2006-02-09 13:00:00,5.2,5.21,5.17,5.17,584800.0,3.4935,3.5002,3.4733,3.4733,584800.0
2006-02-09 13:30:00,5.17,5.18,5.16,5.17,246400.0,3.4733,3.48,3.4666,3.4733,246400.0
2006-02-09 14:00:00,5.17,5.17,5.12,5.12,600800.0,3.4733,3.4733,3.4397,3.4397,600800.0
2006-02-09 14:30:00,5.13,5.13,5.12,5.13,534400.0,3.4465,3.4465,3.4397,3.4465,534400.0
2006-02-09 15:00:00,5.13,5.13,5.1,5.1,589600.0,3.4465,3.4465,3.4263,3.4263,589600.0
2006-02-09 15:30:00,5.1,5.1,5.05,5.06,1908000.0,3.4263,3.4263,3.3927,3.3994,1908000.0
2006-02-10 09:30:00,5.05,5.05,4.98,5.03,922400.0,3.3927,3.3927,3.3457,3.3793,922400.0
2006-02-10 10:00:00,5.03,5.04,4.99,5.01,849600.0,3.3793,3.386,3.3524,3.3658,849600.0
2006-02-10 10:30:00,5.01,5.07,5.0,5.07,480800.0,3.3658,3.4061,3.3591,3.4061,480800.0
2006-02-10 11:00:00,5.07,5.07,5.02,5.02,281600.0,3.4061,3.4061,3.3726,3.3726,281600.0
2006-02-10 11:30:00,5.02,5.03,5.0,5.0,283200.0,3.3726,3.3793,3.3591,3.3591,283200.0
2006-02-10 12:00:00,5.0,5.03,5.0,5.01,386400.0,3.3591,3.3793,3.3591,3.3658,386400.0
2006-02-10 12:30:00,5.01,5.01,5.0,5.0,176000.0,3.3658,3.3658,3.3591,3.3591,176000.0
2006-02-10 13:00:00,5.0,5.01,4.99,4.99,477600.0,3.3591,3.3658,3.3524,3.3524,477600.0
2006-02-10 13:30:00,5.0,5.01,4.99,5.0,422400.0,3.3591,3.3658,3.3524,3.3591,422400.0
2006-02-10 14:00:00,5.0,5.02,5.0,5.01,636800.0,3.3591,3.3726,3.3591,3.3658,636800.0
2006-02-10 14:30:00,5.01,5.06,5.0,5.06,508000.0,3.3658,3.3994,3.3591,3.3994,508000.0
2006-02-10 15:00:00,5.06,5.07,5.04,5.05,472000.0,3.3994,3.4061,3.386,3.3927,472000.0
2006-02-10 15:30:00,5.05,5.08,5.05,5.06,629600.0,3.3927,3.4129,3.3927,3.3994,629600.0
2006-02-13 09:30:00,5.06,5.09,5.04,5.08,386400.0,3.3994,3.4196,3.386,3.4129,386400.0
2006-02-13 10:00:00,5.08,5.11,5.07,5.09,340800.0,3.4129,3.433,3.4061,3.4196,340800.0
2006-02-13 10:30:00,5.08,5.13,5.08,5.12,302400.0,3.4129,3.4465,3.4129,3.4397,302400.0
2006-02-13 11:00:00,5.12,5.13,5.11,5.13,244000.0,3.4397,3.4465,3.433,3.4465,244000.0
2006-02-13 11:30:00,5.12,5.13,5.12,5.12,217600.0,3.4397,3.4465,3.4397,3.4397,217600.0
2006-02-13 12:00:00,5.12,5.13,5.12,5.12,290400.0,3.4397,3.4465,3.4397,3.4397,290400.0
2006-02-13 12:30:00,5.12,5.12,5.07,5.07,204800.0,3.4397,3.4397,3.4061,3.4061,204800.0
2006-02-13 13:00:00,5.07,5.08,5.06,5.08,168000.0,3.4061,3.4129,3.3994,3.4129,168000.0
2006-02-13 13:30:00,5.07,5.07,5.06,5.06,138400.0,3.4061,3.4061,3.3994,3.3994,138400.0
2006-02-13 14:00:00,5.06,5.09,5.06,5.08,145600.0,3.3994,3.4196,3.3994,3.4129,145600.0
2006-02-13 14:30:00,5.08,5.08,5.02,5.03,540000.0,3.4129,3.4129,3.3726,3.3793,540000.0
2006-02-13 15:00:00,5.03,5.03,4.99,5.0,415200.0,3.3793,3.3793,3.3524,3.3591,415200.0
2006-02-13 15:30:00,5.0,5.03,5.0,5.03,408800.0,3.3591,3.3793,3.3591,3.3793,408800.0
2006-02-14 09:30:00,5.06,5.06,5.0,5.03,319200.0,3.3994,3.3994,3.3591,3.3793,319200.0
2006-02-14 10:00:00,5.03,5.04,4.97,4.97,480000.0,3.3793,3.386,3.339,3.339,480000.0
2006-02-14 10:30:00,4.97,4.99,4.95,4.98,388000.0,3.339,3.3524,3.3255,3.3457,388000.0
2006-02-14 11:00:00,4.98,5.04,4.98,5.04,400800.0,3.3457,3.386,3.3457,3.386,400800.0
2006-02-14 11:30:00,5.04,5.05,5.04,5.05,404800.0,3.386,3.3927,3.386,3.3927,404800.0
2006-02-14 12:00:00,5.05,5.06,5.04,5.04,277600.0,3.3927,3.3994,3.386,3.386,277600.0
2006-02-14 12:30:00,5.03,5.04,5.0,5.0,179200.0,3.3793,3.386,3.3591,3.3591,179200.0
2006-02-14 13:00:00,4.99,5.01,4.96,5.01,784800.0,3.3524,3.3658,3.3322,3.3658,784800.0
2006-02-14 13:30:00,5.01,5.02,5.0,5.0,227200.0,3.3658,3.3726,3.3591,3.3591,227200.0
2006-02-14 14:00:00,5.0,5.06,5.0,5.06,216000.0,3.3591,3.3994,3.3591,3.3994,216000.0
2006-02-14 14:30:00,5.05,5.06,5.04,5.04,209600.0,3.3927,3.3994,3.386,3.386,209600.0
2006-02-14 15:00:00,5.04,5.04,5.03,5.04,341600.0,3.386,3.386,3.3793,3.386,341600.0
2006-02-14 15:30:00,5.04,5.06,5.02,5.05,806400.0,3.386,3.3994,3.3726,3.3927,806400.0
2006-02-15 09:30:00,5.07,5.08,5.04,5.08,141600.0,3.4061,3.4129,3.386,3.4129,141600.0
2006-02-15 10:00:00,5.09,5.2,5.07,5.15,988000.0,3.4196,3.4935,3.4061,3.4599,988000.0
2006-02-15 10:30:00,5.15,5.18,5.15,5.17,439200.0,3.4599,3.48,3.4599,3.4733,439200.0
2006-02-15 11:00:00,5.17,5.18,5.14,5.14,495200.0,3.4733,3.48,3.4532,3.4532,495200.0
2006-02-15 11:30:00,5.14,5.15,5.13,5.14,460000.0,3.4532,3.4599,3.4465,3.4532,460000.0
2006-02-15 12:00:00,5.14,5.15,5.13,5.14,273600.0,3.4532,3.4599,3.4465,3.4532,273600.0
2006-02-15 12:30:00,5.14,5.14,5.12,5.14,380800.0,3.4532,3.4532,3.4397,3.4532,380800.0
2006-02-15 13:00:00,5.14,5.15,5.13,5.14,227200.0,3.4532,3.4599,3.4465,3.4532,227200.0
2006-02-15 13:30:00,5.14,5.14,5.12,5.14,328000.0,3.4532,3.4532,3.4397,3.4532,328000.0
2006-02-15 14:00:00,5.13,5.13,5.12,5.12,592800.0,3.4465,3.4465,3.4397,3.4397,592800.0
2006-02-15 14:30:00,5.12,5.13,5.09,5.11,493600.0,3.4397,3.4465,3.4196,3.433,493600.0
2006-02-15 15:00:00,5.11,5.11,5.03,5.06,1329600.0,3.433,3.433,3.3793,3.3994,1329600.0
2006-02-15 15:30:00,5.06,5.09,5.05,5.08,1267200.0,3.3994,3.4196,3.3927,3.4129,1267200.0
2006-02-16 09:30:00,5.18,5.18,5.02,5.06,486400.0,3.48,3.48,3.3726,3.3994,486400.0
2006-02-16 10:00:00,5.06,5.08,5.05,5.08,264000.0,3.3994,3.4129,3.3927,3.4129,264000.0
2006-02-16 10:30:00,5.08,5.09,5.07,5.07,568000.0,3.4129,3.4196,3.4061,3.4061,568000.0
2006-02-16 11:00:00,5.08,5.08,5.03,5.04,468000.0,3.4129,3.4129,3.3793,3.386,468000.0
2006-02-16 11:30:00,5.04,5.1,5.04,5.09,644800.0,3.386,3.4263,3.386,3.4196,644800.0
2006-02-16 12:00:00,5.1,5.16,5.1,5.16,779200.0,3.4263,3.4666,3.4263,3.4666,779200.0
2006-02-16 12:30:00,5.16,5.19,5.16,5.19,488000.0,3.4666,3.4868,3.4666,3.4868,488000.0
2006-02-16 13:00:00,5.19,5.23,5.19,5.23,384000.0,3.4868,3.5136,3.4868,3.5136,384000.0
2006-02-16 13:30:00,5.23,5.24,5.19,5.21,473600.0,3.5136,3.5204,3.4868,3.5002,473600.0
2006-02-16 14:00:00,5.21,5.21,5.17,5.19,689600.0,3.5002,3.5002,3.4733,3.4868,689600.0
2006-02-16 14:30:00,5.19,5.21,5.18,5.2,712800.0,3.4868,3.5002,3.48,3.4935,712800.0
2006-02-16 15:00:00,5.2,5.23,5.19,5.22,877600.0,3.4935,3.5136,3.4868,3.5069,877600.0
2006-02-16 15:30:00,5.22,5.23,5.2,5.21,904800.0,3.5069,3.5136,3.4935,3.5002,904800.0
2006-02-17 09:30:00,5.23,5.23,5.15,5.16,676800.0,3.5136,3.5136,3.4599,3.4666,676800.0
2006-02-17 10:00:00,5.16,5.17,5.13,5.13,589600.0,3.4666,3.4733,3.4465,3.4465,589600.0
2006-02-17 10:30:00,5.14,5.15,5.13,5.15,520800.0,3.4532,3.4599,3.4465,3.4599,520800.0
2006-02-17 11:00:00,5.15,5.16,5.15,5.16,266400.0,3.4599,3.4666,3.4599,3.4666,266400.0
2006-02-17 11:30:00,5.16,5.18,5.15,5.17,404000.0,3.4666,3.48,3.4599,3.4733,404000.0
2006-02-17 12:00:00,5.17,5.21,5.17,5.2,336800.0,3.4733,3.5002,3.4733,3.4935,336800.0
2006-02-17 12:30:00,5.2,5.2,5.17,5.18,296000.0,3.4935,3.4935,3.4733,3.48,296000.0
2006-02-17 13:00:00,5.18,5.18,5.16,5.16,387200.0,3.48,3.48,3.4666,3.4666,387200.0
2006-02-17 13:30:00,5.16,5.17,5.15,5.15,203200.0,3.4666,3.4733,3.4599,3.4599,203200.0
2006-02-17 14:00:00,5.15,5.15,5.14,5.15,296000.0,3.4599,3.4599,3.4532,3.4599,296000.0
2006-02-17 14:30:00,5.14,5.17,5.14,5.15,483200.0,3.4532,3.4733,3.4532,3.4599,483200.0
2006-02-17 15:00:00,5.15,5.18,5.14,5.15,309600.0,3.4599,3.48,3.4532,3.4599,309600.0
2006-02-17 15:30:00,5.15,5.16,5.13,5.14,460800.0,3.4599,3.4666,3.4465,3.4532,460800.0
2006-02-21 09:30:00,5.13,5.15,5.1,5.14,478400.0,3.4465,3.4599,3.4263,3.4532,478400.0
2006-02-21 10:00:00,5.14,5.14,5.09,5.1,380000.0,3.4532,3.4532,3.4196,3.4263,380000.0
2006-02-21 10:30:00,5.1,5.11,5.09,5.09,148000.0,3.4263,3.433,3.4196,3.4196,148000.0
2006-02-21 11:00:00,5.09,5.11,5.08,5.09,214400.0,3.4196,3.433,3.4129,3.4196,214400.0
2006-02-21 11:30:00,5.09,5.09,5.03,5.03,490400.0,3.4196,3.4196,3.3793,3.3793,490400.0
2006-02-21 12:00:00,5.03,5.04,5.03,5.04,286400.0,3.3793,3.386,3.3793,3.386,286400.0
2006-02-21 12:30:00,5.04,5.06,5.04,5.05,472000.0,3.386,3.3994,3.386,3.3927,472000.0
2006-02-21 13:00:00,5.05,5.06,5.04,5.06,180000.0,3.3927,3.3994,3.386,3.3994,180000.0
2006-02-21 13:30:00,5.06,5.08,5.06,5.07,405600.0,3.3994,3.4129,3.3994,3.4061,405600.0
2006-02-21 14:00:00,5.07,5.08,5.05,5.05,363200.0,3.4061,3.4129,3.3927,3.3927,363200.0
2006-02-21 14:30:00,5.05,5.07,5.04,5.07,428800.0,3.3927,3.4061,3.386,3.4061,428800.0
2006-02-21 15:00:00,5.07,5.08,5.06,5.07,441600.0,3.4061,3.4129,3.3994,3.4061,441600.0
2006-02-21 15:30:00,5.07,5.08,5.05,5.07,672000.0,3.4061,3.4129,3.3927,3.4061,672000.0
2006-02-22 09:30:00,5.06,5.07,5.03,5.03,192000.0,3.3994,3.4061,3.3793,3.3793,192000.0
2006-02-22 10:00:00,5.03,5.16,5.03,5.15,491200.0,3.3793,3.4666,3.3793,3.4599,491200.0
2006-02-22 10:30:00,5.15,5.16,5.12,5.15,397600.0,3.4599,3.4666,3.4397,3.4599,397600.0
2006-02-22 11:00:00,5.15,5.21,5.15,5.21,323200.0,3.4599,3.5002,3.4599,3.5002,323200.0
2006-02-22 11:30:00,5.21,5.24,5.2,5.2,576800.0,3.5002,3.5204,3.4935,3.4935,576800.0
2006-02-22 12:00:00,5.2,5.22,5.2,5.22,219200.0,3.4935,3.5069,3.4935,3.5069,219200.0
2006-02-22 12:30:00,5.22,5.22,5.19,5.19,215200.0,3.5069,3.5069,3.4868,3.4868,215200.0
2006-02-22 13:00:00,5.2,5.2,5.17,5.17,249600.0,3.4935,3.4935,3.4733,3.4733,249600.0
2006-02-22 13:30:00,5.17,5.17,5.13,5.13,228800.0,3.4733,3.4733,3.4465,3.4465,228800.0
2006-02-22 14:00:00,5.13,5.16,5.12,5.15,461600.0,3.4465,3.4666,3.4397,3.4599,461600.0
2006-02-22 14:30:00,5.15,5.16,5.14,5.15,216800.0,3.4599,3.4666,3.4532,3.4599,216800.0
2006-02-22 15:00:00,5.15,5.16,5.05,5.15,315200.0,3.4599,3.4666,3.3927,3.4599,315200.0
2006-02-22 15:30:00,5.15,5.15,5.13,5.13,524800.0,3.4599,3.4599,3.4465,3.4465,524800.0
2006-02-23 09:30:00,5.11,5.12,5.03,5.05,468800.0,3.433,3.4397,3.3793,3.3927,468800.0
2006-02-23 10:00:00,5.05,5.05,5.01,5.02,505600.0,3.3927,3.3927,3.3658,3.3726,505600.0
2006-02-23 10:30:00,5.02,5.06,5.02,5.05,564800.0,3.3726,3.3994,3.3726,3.3927,564800.0
2006-02-23 11:00:00,5.05,5.07,5.04,5.07,420000.0,3.3927,3.4061,3.386,3.4061,420000.0
2006-02-23 11:30:00,5.07,5.08,5.05,5.07,512000.0,3.4061,3.4129,3.3927,3.4061,512000.0
2006-02-23 12:00:00,5.08,5.1,5.07,5.09,355200.0,3.4129,3.4263,3.4061,3.4196,355200.0
2006-02-23 12:30:00,5.09,5.09,5.08,5.09,176800.0,3.4196,3.4196,3.4129,3.4196,176800.0
2006-02-23 13:00:00,5.09,5.1,5.07,5.09,173600.0,3.4196,3.4263,3.4061,3.4196,173600.0
2006-02-23 13:30:00,5.1,5.1,5.05,5.05,291200.0,3.4263,3.4263,3.3927,3.3927,291200.0
2006-02-23 14:00:00,5.05,5.06,5.05,5.05,284800.0,3.3927,3.3994,3.3927,3.3927,284800.0
2006-02-23 14:30:00,5.05,5.07,5.05,5.05,296000.0,3.3927,3.4061,3.3927,3.3927,296000.0
2006-02-23 15:00:00,5.05,5.05,5.02,5.03,430400.0,3.3927,3.3927,3.3726,3.3793,430400.0
2006-02-23 15:30:00,5.03,5.03,5.0,5.0,759200.0,3.3793,3.3793,3.3591,3.3591,759200.0
2006-02-24 09:30:00,4.97,5.04,4.91,5.0,556000.0,3.339,3.386,3.2987,3.3591,556000.0
2006-02-24 10:00:00,5.0,5.01,4.98,4.99,283200.0,3.3591,3.3658,3.3457,3.3524,283200.0
2006-02-24 10:30:00,4.99,4.99,4.96,4.98,136800.0,3.3524,3.3524,3.3322,3.3457,136800.0
2006-02-24 11:00:00,4.98,5.01,4.98,5.0,231200.0,3.3457,3.3658,3.3457,3.3591,231200.0
2006-02-24 11:30:00,5.0,5.01,4.99,5.0,206400.0,3.3591,3.3658,3.3524,3.3591,206400.0
2006-02-24 12:00:00,5.0,5.02,5.0,5.01,138400.0,3.3591,3.3726,3.3591,3.3658,138400.0
2006-02-24 12:30:00,5.01,5.01,4.99,5.0,160800.0,3.3658,3.3658,3.3524,3.3591,160800.0
2006-02-24 13:00:00,5.0,5.0,5.0,5.0,116000.0,3.3591,3.3591,3.3591,3.3591,116000.0
2006-02-24 13:30:00,5.0,5.0,4.99,5.0,116800.0,3.3591,3.3591,3.3524,3.3591,116800.0
2006-02-24 14:00:00,5.0,5.0,4.98,4.99,200800.0,3.3591,3.3591,3.3457,3.3524,200800.0
2006-02-24 14:30:00,4.99,5.0,4.99,5.0,165600.0,3.3524,3.3591,3.3524,3.3591,165600.0
2006-02-24 15:00:00,5.0,5.01,5.0,5.0,268000.0,3.3591,3.3658,3.3591,3.3591,268000.0
2006-02-24 15:30:00,5.0,5.01,4.99,5.01,368000.0,3.3591,3.3658,3.3524,3.3658,368000.0
2006-02-27 09:30:00,5.0,5.03,4.99,5.03,862400.0,3.3591,3.3793,3.3524,3.3793,862400.0
2006-02-27 10:00:00,5.03,5.05,5.02,5.05,284800.0,3.3793,3.3927,3.3726,3.3927,284800.0
2006-02-27 10:30:00,5.05,5.05,5.02,5.02,292800.0,3.3927,3.3927,3.3726,3.3726,292800.0
2006-02-27 11:00:00,5.02,5.06,5.02,5.05,347200.0,3.3726,3.3994,3.3726,3.3927,347200.0
2006-02-27 11:30:00,5.05,5.06,5.04,5.04,169600.0,3.3927,3.3994,3.386,3.386,169600.0
2006-02-27 12:00:00,5.04,5.05,5.04,5.04,230400.0,3.386,3.3927,3.386,3.386,230400.0
2006-02-27 12:30:00,5.04,5.05,5.04,5.05,186400.0,3.386,3.3927,3.386,3.3927,186400.0
2006-02-27 13:00:00,5.05,5.07,5.05,5.05,288000.0,3.3927,3.4061,3.3927,3.3927,288000.0
2006-02-27 13:30:00,5.05,5.06,5.05,5.05,152800.0,3.3927,3.3994,3.3927,3.3927,152800.0
2006-02-27 14:00:00,5.05,5.06,5.05,5.05,267200.0,3.3927,3.3994,3.3927,3.3927,267200.0
2006-02-27 14:30:00,5.05,5.06,5.05,5.06,367200.0,3.3927,3.3994,3.3927,3.3994,367200.0
2006-02-27 15:00:00,5.06,5.06,5.04,5.04,274400.0,3.3994,3.3994,3.386,3.386,274400.0
2006-02-27 15:30:00,5.04,5.04,5.01,5.02,521600.0,3.386,3.386,3.3658,3.3726,521600.0
2006-02-28 09:30:00,5.03,5.04,5.01,5.02,219200.0,3.3793,3.386,3.3658,3.3726,219200.0
2006-02-28 10:00:00,5.02,5.02,4.98,4.98,511200.0,3.3726,3.3726,3.3457,3.3457,511200.0
2006-02-28 10:30:00,4.98,5.01,4.97,5.0,868800.0,3.3457,3.3658,3.339,3.3591,868800.0
2006-02-28 11:00:00,4.99,5.0,4.98,4.99,744000.0,3.3524,3.3591,3.3457,3.3524,744000.0
2006-02-28 11:30:00,4.99,5.0,4.98,4.98,128000.0,3.3524,3.3591,3.3457,3.3457,128000.0
2006-02-28 12:00:00,4.98,4.99,4.98,4.98,251200.0,3.3457,3.3524,3.3457,3.3457,251200.0
2006-02-28 12:30:00,4.98,4.98,4.95,4.95,281600.0,3.3457,3.3457,3.3255,3.3255,281600.0
2006-02-28 13:00:00,4.95,4.96,4.94,4.96,149600.0,3.3255,3.3322,3.3188,3.3322,149600.0
2006-02-28 13:30:00,4.96,4.98,4.95,4.97,170400.0,3.3322,3.3457,3.3255,3.339,170400.0
2006-02-28 14:00:00,4.97,4.98,4.96,4.98,324800.0,3.339,3.3457,3.3322,3.3457,324800.0
2006-02-28 14:30:00,4.98,4.99,4.98,4.99,396800.0,3.3457,3.3524,3.3457,3.3524,396800.0
2006-02-28 15:00:00,4.98,5.0,4.98,5.0,398400.0,3.3457,3.3591,3.3457,3.3591,398400.0
2006-02-28 15:30:00,5.0,5.02,4.99,5.0,908800.0,3.3591,3.3726,3.3524,3.3591,908800.0
2006-03-01 09:30:00,5.01,5.05,5.01,5.04,241600.0,3.3658,3.3927,3.3658,3.386,241600.0
2006-03-01 10:00:00,5.03,5.07,5.02,5.07,381600.0,3.3793,3.4061,3.3726,3.4061,381600.0
2006-03-01 10:30:00,5.06,5.12,5.06,5.09,890400.0,3.3994,3.4397,3.3994,3.4196,890400.0
2006-03-01 11:00:00,5.08,5.11,5.08,5.1,814400.0,3.4129,3.433,3.4129,3.4263,814400.0
2006-03-01 11:30:00,5.1,5.11,5.09,5.1,564000.0,3.4263,3.433,3.4196,3.4263,564000.0
2006-03-01 12:00:00,5.1,5.1,5.1,5.1,238400.0,3.4263,3.4263,3.4263,3.4263,238400.0
2006-03-01 12:30:00,5.1,5.12,5.1,5.11,308000.0,3.4263,3.4397,3.4263,3.433,308000.0
2006-03-01 13:00:00,5.11,5.12,5.11,5.11,187200.0,3.433,3.4397,3.433,3.433,187200.0
2006-03-01 13:30:00,5.11,5.12,5.11,5.11,366400.0,3.433,3.4397,3.433,3.433,366400.0
2006-03-01 14:00:00,5.11,5.11,5.1,5.11,385600.0,3.433,3.433,3.4263,3.433,385600.0
2006-03-01 14:30:00,5.11,5.14,5.11,5.12,341600.0,3.433,3.4532,3.433,3.4397,341600.0
2006-03-01 15:00:00,5.11,5.12,5.11,5.12,164800.0,3.433,3.4397,3.433,3.4397,164800.0
2006-03-01 15:30:00,5.12,5.13,5.12,5.12,488800.0,3.4397,3.4465,3.4397,3.4397,488800.0
2006-03-02 09:30:00,5.08,5.1,5.06,5.06,311200.0,3.4129,3.4263,3.3994,3.3994,311200.0
2006-03-02 10:00:00,5.06,5.09,5.05,5.09,244000.0,3.3994,3.4196,3.3927,3.4196,244000.0
2006-03-02 10:30:00,5.09,5.12,5.09,5.12,156000.0,3.4196,3.4397,3.4196,3.4397,156000.0
2006-03-02 11:00:00,5.12,5.14,5.1,5.1,191200.0,3.4397,3.4532,3.4263,3.4263,191200.0
2006-03-02 11:30:00,5.1,5.11,5.07,5.08,212800.0,3.4263,3.433,3.4061,3.4129,212800.0
2006-03-02 12:00:00,5.08,5.09,5.07,5.07,230400.0,3.4129,3.4196,3.4061,3.4061,230400.0
2006-03-02 12:30:00,5.07,5.08,5.06,5.07,326400.0,3.4061,3.4129,3.3994,3.4061,326400.0
2006-03-02 13:00:00,5.07,5.07,5.06,5.06,339200.0,3.4061,3.4061,3.3994,3.3994,339200.0
2006-03-02 13:30:00,5.06,5.07,5.06,5.06,413600.0,3.3994,3.4061,3.3994,3.3994,413600.0
2006-03-02 14:00:00,5.06,5.07,5.04,5.05,419200.0,3.3994,3.4061,3.386,3.3927,419200.0
2006-03-02 14:30:00,5.05,5.06,5.04,5.05,1275200.0,3.3927,3.3994,3.386,3.3927,1275200.0
2006-03-02 15:00:00,5.05,5.06,5.03,5.03,652800.0,3.3927,3.3994,3.3793,3.3793,652800.0
2006-03-02 15:30:00,5.03,5.05,5.02,5.04,701600.0,3.3793,3.3927,3.3726,3.386,701600.0
2006-03-03 09:30:00,5.0,5.06,5.0,5.04,304800.0,3.3591,3.3994,3.3591,3.386,304800.0
2006-03-03 10:00:00,5.04,5.08,5.03,5.08,226400.0,3.386,3.4129,3.3793,3.4129,226400.0
2006-03-03 10:30:00,5.08,5.09,5.04,5.04,248800.0,3.4129,3.4196,3.386,3.386,248800.0
2006-03-03 11:00:00,5.04,5.04,5.01,5.02,136800.0,3.386,3.386,3.3658,3.3726,136800.0
2006-03-03 11:30:00,5.02,5.06,5.01,5.06,122400.0,3.3726,3.3994,3.3658,3.3994,122400.0
2006-03-03 12:00:00,5.06,5.08,5.06,5.07,176800.0,3.3994,3.4129,3.3994,3.4061,176800.0
2006-03-03 12:30:00,5.07,5.08,5.05,5.06,150400.0,3.4061,3.4129,3.3927,3.3994,150400.0
2006-03-03 13:00:00,5.06,5.08,5.05,5.08,184800.0,3.3994,3.4129,3.3927,3.4129,184800.0
2006-03-03 13:30:00,5.08,5.08,5.07,5.07,692000.0,3.4129,3.4129,3.4061,3.4061,692000.0
2006-03-03 14:00:00,5.08,5.09,5.07,5.08,273600.0,3.4129,3.4196,3.4061,3.4129,273600.0
2006-03-03 14:30:00,5.08,5.11,5.08,5.11,348000.0,3.4129,3.433,3.4129,3.433,348000.0
2006-03-03 15:00:00,5.11,5.16,5.1,5.16,917600.0,3.433,3.4666,3.4263,3.4666,917600.0
2006-03-03 15:30:00,5.16,5.16,5.12,5.12,844000.0,3.4666,3.4666,3.4397,3.4397,844000.0
2006-03-06 09:30:00,5.03,5.12,5.03,5.1,476800.0,3.3793,3.4397,3.3793,3.4263,476800.0
2006-03-06 10:00:00,5.1,5.13,5.09,5.09,344000.0,3.4263,3.4465,3.4196,3.4196,344000.0
2006-03-06 10:30:00,5.09,5.12,5.09,5.12,133600.0,3.4196,3.4397,3.4196,3.4397,133600.0
2006-03-06 11:00:00,5.12,5.13,5.11,5.12,171200.0,3.4397,3.4465,3.433,3.4397,171200.0
2006-03-06 11:30:00,5.12,5.15,5.12,5.13,204800.0,3.4397,3.4599,3.4397,3.4465,204800.0
2006-03-06 12:00:00,5.13,5.13,5.12,5.13,190400.0,3.4465,3.4465,3.4397,3.4465,190400.0
2006-03-06 12:30:00,5.13,5.2,5.13,5.18,752800.0,3.4465,3.4935,3.4465,3.48,752800.0
2006-03-06 13:00:00,5.18,5.2,5.18,5.18,384000.0,3.48,3.4935,3.48,3.48,384000.0
2006-03-06 13:30:00,5.18,5.18,5.12,5.12,372000.0,3.48,3.48,3.4397,3.4397,372000.0
2006-03-06 14:00:00,5.12,5.12,5.1,5.11,300800.0,3.4397,3.4397,3.4263,3.433,300800.0
2006-03-06 14:30:00,5.11,5.11,5.09,5.1,191200.0,3.433,3.433,3.4196,3.4263,191200.0
2006-03-06 15:00:00,5.09,5.11,5.09,5.09,181600.0,3.4196,3.433,3.4196,3.4196,181600.0
2006-03-06 15:30:00,5.09,5.11,5.09,5.1,726400.0,3.4196,3.433,3.4196,3.4263,726400.0
2006-03-07 09:30:00,5.1,5.1,5.01,5.05,448800.0,3.4263,3.4263,3.3658,3.3927,448800.0
2006-03-07 10:00:00,5.05,5.1,5.03,5.04,698400.0,3.3927,3.4263,3.3793,3.386,698400.0
2006-03-07 10:30:00,5.04,5.05,5.03,5.03,298400.0,3.386,3.3927,3.3793,3.3793,298400.0
2006-03-07 11:00:00,5.03,5.05,5.02,5.03,332800.0,3.3793,3.3927,3.3726,3.3793,332800.0
2006-03-07 11:30:00,5.03,5.03,5.01,5.03,292000.0,3.3793,3.3793,3.3658,3.3793,292000.0
2006-03-07 12:00:00,5.03,5.03,4.99,4.99,252000.0,3.3793,3.3793,3.3524,3.3524,252000.0
2006-03-07 12:30:00,4.99,5.0,4.98,4.99,348800.0,3.3524,3.3591,3.3457,3.3524,348800.0
2006-03-07 13:00:00,4.99,4.99,4.98,4.99,201600.0,3.3524,3.3524,3.3457,3.3524,201600.0
2006-03-07 13:30:00,4.99,4.99,4.97,4.97,234400.0,3.3524,3.3524,3.339,3.339,234400.0
2006-03-07 14:00:00,4.97,4.97,4.96,4.96,414400.0,3.339,3.339,3.3322,3.3322,414400.0
2006-03-07 14:30:00,4.96,4.97,4.95,4.97,362400.0,3.3322,3.339,3.3255,3.339,362400.0
2006-03-07 15:00:00,4.97,4.98,4.96,4.97,368800.0,3.339,3.3457,3.3322,3.339,368800.0
2006-03-07 15:30:00,4.97,5.02,4.97,4.99,756000.0,3.339,3.3726,3.339,3.3524,756000.0
2006-03-08 09:30:00,4.98,4.98,4.89,4.93,812800.0,3.3457,3.3457,3.2852,3.3121,812800.0
2006-03-08 10:00:00,4.93,4.94,4.9,4.91,474400.0,3.3121,3.3188,3.2919,3.2987,474400.0
2006-03-08 10:30:00,4.91,4.92,4.86,4.86,802400.0,3.2987,3.3054,3.2651,3.2651,802400.0
2006-03-08 11:00:00,4.86,4.89,4.83,4.85,795200.0,3.2651,3.2852,3.2449,3.2583,795200.0
2006-03-08 11:30:00,4.85,4.85,4.81,4.81,452000.0,3.2583,3.2583,3.2315,3.2315,452000.0
2006-03-08 12:00:00,4.81,4.82,4.8,4.81,304800.0,3.2315,3.2382,3.2248,3.2315,304800.0
2006-03-08 12:30:00,4.81,4.84,4.81,4.84,480800.0,3.2315,3.2516,3.2315,3.2516,480800.0
2006-03-08 13:00:00,4.84,4.85,4.83,4.84,322400.0,3.2516,3.2583,3.2449,3.2516,322400.0
2006-03-08 13:30:00,4.84,4.85,4.83,4.84,195200.0,3.2516,3.2583,3.2449,3.2516,195200.0
2006-03-08 14:00:00,4.84,4.86,4.84,4.84,384800.0,3.2516,3.2651,3.2516,3.2516,384800.0
2006-03-08 14:30:00,4.84,4.87,4.84,4.86,374400.0,3.2516,3.2718,3.2516,3.2651,374400.0
2006-03-08 15:00:00,4.86,4.86,4.85,4.85,432000.0,3.2651,3.2651,3.2583,3.2583,432000.0
2006-03-08 15:30:00,4.85,4.85,4.83,4.84,703200.0,3.2583,3.2583,3.2449,3.2516,703200.0
2006-03-09 09:30:00,4.86,4.88,4.83,4.87,374400.0,3.2651,3.2785,3.2449,3.2718,374400.0
2006-03-09 10:00:00,4.87,4.91,4.87,4.9,306400.0,3.2718,3.2987,3.2718,3.2919,306400.0
2006-03-09 10:30:00,4.9,4.91,4.85,4.85,247200.0,3.2919,3.2987,3.2583,3.2583,247200.0
2006-03-09 11:00:00,4.86,4.87,4.85,4.87,217600.0,3.2651,3.2718,3.2583,3.2718,217600.0
2006-03-09 11:30:00,4.87,4.87,4.85,4.85,140000.0,3.2718,3.2718,3.2583,3.2583,140000.0
2006-03-09 12:00:00,4.85,4.86,4.84,4.84,161600.0,3.2583,3.2651,3.2516,3.2516,161600.0
2006-03-09 12:30:00,4.84,4.84,4.81,4.82,184000.0,3.2516,3.2516,3.2315,3.2382,184000.0
2006-03-09 13:00:00,4.82,4.82,4.76,4.78,438400.0,3.2382,3.2382,3.1979,3.2113,438400.0
2006-03-09 13:30:00,4.77,4.79,4.77,4.79,179200.0,3.2046,3.218,3.2046,3.218,179200.0
2006-03-09 14:00:00,4.78,4.83,4.78,4.82,273600.0,3.2113,3.2449,3.2113,3.2382,273600.0
2006-03-09 14:30:00,4.82,4.83,4.81,4.82,442400.0,3.2382,3.2449,3.2315,3.2382,442400.0
2006-03-09 15:00:00,4.82,4.82,4.79,4.81,560800.0,3.2382,3.2382,3.218,3.2315,560800.0
2006-03-09 15:30:00,4.81,4.81,4.78,4.78,424000.0,3.2315,3.2315,3.2113,3.2113,424000.0
2006-03-10 09:30:00,4.76,4.76,4.67,4.67,682400.0,3.1979,3.1979,3.1374,3.1374,682400.0
2006-03-10 10:00:00,4.67,4.72,4.66,4.71,646400.0,3.1374,3.171,3.1307,3.1643,646400.0
2006-03-10 10:30:00,4.71,4.77,4.7,4.76,407200.0,3.1643,3.2046,3.1576,3.1979,407200.0
2006-03-10 11:00:00,4.76,4.79,4.75,4.77,327200.0,3.1979,3.218,3.1912,3.2046,327200.0
2006-03-10 11:30:00,4.77,4.79,4.77,4.79,185600.0,3.2046,3.218,3.2046,3.218,185600.0
2006-03-10 12:00:00,4.79,4.84,4.79,4.83,440000.0,3.218,3.2516,3.218,3.2449,440000.0
2006-03-10 12:30:00,4.84,4.87,4.83,4.85,805600.0,3.2516,3.2718,3.2449,3.2583,805600.0
2006-03-10 13:00:00,4.85,4.88,4.85,4.88,456800.0,3.2583,3.2785,3.2583,3.2785,456800.0
2006-03-10 13:30:00,4.88,4.88,4.85,4.86,196800.0,3.2785,3.2785,3.2583,3.2651,196800.0
2006-03-10 14:00:00,4.87,4.87,4.86,4.86,150400.0,3.2718,3.2718,3.2651,3.2651,150400.0
2006-03-10 14:30:00,4.86,4.86,4.82,4.83,380000.0,3.2651,3.2651,3.2382,3.2449,380000.0
2006-03-10 15:00:00,4.83,4.85,4.83,4.84,311200.0,3.2449,3.2583,3.2449,3.2516,311200.0
2006-03-10 15:30:00,4.84,4.85,4.83,4.85,811200.0,3.2516,3.2583,3.2449,3.2583,811200.0
2006-03-13 09:30:00,4.85,4.98,4.85,4.94,605600.0,3.2583,3.3457,3.2583,3.3188,605600.0
2006-03-13 10:00:00,4.94,4.96,4.94,4.95,255200.0,3.3188,3.3322,3.3188,3.3255,255200.0
2006-03-13 10:30:00,4.95,4.96,4.93,4.95,566400.0,3.3255,3.3322,3.3121,3.3255,566400.0
2006-03-13 11:00:00,4.95,4.97,4.93,4.94,418400.0,3.3255,3.339,3.3121,3.3188,418400.0
2006-03-13 11:30:00,4.93,4.94,4.89,4.9,1093600.0,3.3121,3.3188,3.2852,3.2919,1093600.0
2006-03-13 12:00:00,4.9,4.91,4.88,4.91,530400.0,3.2919,3.2987,3.2785,3.2987,530400.0
2006-03-13 12:30:00,4.9,4.91,4.89,4.9,298400.0,3.2919,3.2987,3.2852,3.2919,298400.0
2006-03-13 13:00:00,4.91,4.91,4.88,4.89,317600.0,3.2987,3.2987,3.2785,3.2852,317600.0
2006-03-13 13:30:00,4.89,4.89,4.86,4.87,413600.0,3.2852,3.2852,3.2651,3.2718,413600.0
2006-03-13 14:00:00,4.87,4.89,4.86,4.88,406400.0,3.2718,3.2852,3.2651,3.2785,406400.0
2006-03-13 14:30:00,4.88,4.88,4.86,4.87,455200.0,3.2785,3.2785,3.2651,3.2718,455200.0
2006-03-13 15:00:00,4.87,4.88,4.87,4.88,563200.0,3.2718,3.2785,3.2718,3.2785,563200.0
2006-03-13 15:30:00,4.88,4.9,4.87,4.89,699200.0,3.2785,3.2919,3.2718,3.2852,699200.0
2006-03-14 09:30:00,4.89,4.95,4.88,4.95,663200.0,3.2852,3.3255,3.2785,3.3255,663200.0
2006-03-14 10:00:00,4.95,5.0,4.94,4.99,792800.0,3.3255,3.3591,3.3188,3.3524,792800.0
2006-03-14 10:30:00,4.99,5.01,4.99,5.01,532800.0,3.3524,3.3658,3.3524,3.3658,532800.0
2006-03-14 11:00:00,5.01,5.07,5.01,5.05,617600.0,3.3658,3.4061,3.3658,3.3927,617600.0
2006-03-14 11:30:00,5.05,5.11,5.05,5.11,456000.0,3.3927,3.433,3.3927,3.433,456000.0
2006-03-14 12:00:00,5.11,5.12,5.02,5.02,615200.0,3.433,3.4397,3.3726,3.3726,615200.0
2006-03-14 12:30:00,5.02,5.02,4.96,4.97,1272800.0,3.3726,3.3726,3.3322,3.339,1272800.0
2006-03-14 13:00:00,4.98,5.02,4.98,5.01,624800.0,3.3457,3.3726,3.3457,3.3658,624800.0
2006-03-14 13:30:00,5.01,5.05,5.01,5.04,642400.0,3.3658,3.3927,3.3658,3.386,642400.0
2006-03-14 14:00:00,5.04,5.09,5.02,5.08,373600.0,3.386,3.4196,3.3726,3.4129,373600.0
2006-03-14 14:30:00,5.09,5.11,5.09,5.1,411200.0,3.4196,3.433,3.4196,3.4263,411200.0
2006-03-14 15:00:00,5.1,5.11,5.03,5.05,1632000.0,3.4263,3.433,3.3793,3.3927,1632000.0
2006-03-14 15:30:00,5.05,5.08,5.04,5.06,1490400.0,3.3927,3.4129,3.386,3.3994,1490400.0
2006-03-15 09:30:00,5.06,5.18,5.03,5.17,1906400.0,3.3994,3.48,3.3793,3.4733,1906400.0
2006-03-15 10:00:00,5.17,5.18,5.09,5.1,877600.0,3.4733,3.48,3.4196,3.4263,877600.0
2006-03-15 10:30:00,5.1,5.12,5.09,5.1,471200.0,3.4263,3.4397,3.4196,3.4263,471200.0
2006-03-15 11:00:00,5.1,5.12,5.05,5.05,608000.0,3.4263,3.4397,3.3927,3.3927,608000.0
2006-03-15 11:30:00,5.05,5.05,4.99,4.99,959200.0,3.3927,3.3927,3.3524,3.3524,959200.0
2006-03-15 12:00:00,4.99,5.02,4.97,4.97,578400.0,3.3524,3.3726,3.339,3.339,578400.0
2006-03-15 12:30:00,4.97,5.01,4.96,5.01,432800.0,3.339,3.3658,3.3322,3.3658,432800.0
2006-03-15 13:00:00,5.01,5.02,4.97,4.97,372800.0,3.3658,3.3726,3.339,3.339,372800.0
2006-03-15 13:30:00,4.97,5.01,4.97,4.99,262400.0,3.339,3.3658,3.339,3.3524,262400.0
2006-03-15 14:00:00,4.99,5.02,4.98,5.01,297600.0,3.3524,3.3726,3.3457,3.3658,297600.0
2006-03-15 14:30:00,5.01,5.02,5.0,5.0,329600.0,3.3658,3.3726,3.3591,3.3591,329600.0
2006-03-15 15:00:00,5.01,5.01,4.99,5.0,924000.0,3.3658,3.3658,3.3524,3.3591,924000.0
2006-03-15 15:30:00,4.99,5.0,4.97,4.98,1066400.0,3.3524,3.3591,3.339,3.3457,1066400.0
2006-03-16 09:30:00,4.99,5.11,4.98,5.05,576000.0,3.3524,3.433,3.3457,3.3927,576000.0
2006-03-16 10:00:00,5.05,5.1,5.05,5.09,387200.0,3.3927,3.4263,3.3927,3.4196,387200.0
2006-03-16 10:30:00,5.09,5.12,5.08,5.1,481600.0,3.4196,3.4397,3.4129,3.4263,481600.0
2006-03-16 11:00:00,5.1,5.1,5.05,5.06,135200.0,3.4263,3.4263,3.3927,3.3994,135200.0
2006-03-16 11:30:00,5.06,5.07,5.05,5.07,121600.0,3.3994,3.4061,3.3927,3.4061,121600.0
2006-03-16 12:00:00,5.07,5.07,5.05,5.06,180800.0,3.4061,3.4061,3.3927,3.3994,180800.0
2006-03-16 12:30:00,5.06,5.07,5.05,5.05,92000.0,3.3994,3.4061,3.3927,3.3927,92000.0
2006-03-16 13:00:00,5.04,5.07,5.04,5.06,200000.0,3.386,3.4061,3.386,3.3994,200000.0
2006-03-16 13:30:00,5.05,5.06,5.02,5.02,191200.0,3.3927,3.3994,3.3726,3.3726,191200.0
2006-03-16 14:00:00,5.02,5.05,5.01,5.05,308000.0,3.3726,3.3927,3.3658,3.3927,308000.0
2006-03-16 14:30:00,5.05,5.05,5.02,5.02,189600.0,3.3927,3.3927,3.3726,3.3726,189600.0
2006-03-16 15:00:00,5.02,5.04,5.01,5.02,277600.0,3.3726,3.386,3.3658,3.3726,277600.0
2006-03-16 15:30:00,5.02,5.04,5.01,5.01,296800.0,3.3726,3.386,3.3658,3.3658,296800.0
2006-03-17 09:30:00,5.06,5.09,5.02,5.05,2808000.0,3.3994,3.4196,3.3726,3.3927,2808000.0
2006-03-17 10:00:00,5.06,5.08,5.04,5.08,879200.0,3.3994,3.4129,3.386,3.4129,879200.0
2006-03-17 10:30:00,5.07,5.12,5.06,5.11,385600.0,3.4061,3.4397,3.3994,3.433,385600.0
2006-03-17 11:00:00,5.11,5.12,5.09,5.1,357600.0,3.433,3.4397,3.4196,3.4263,357600.0
2006-03-17 11:30:00,5.09,5.16,5.09,5.13,344000.0,3.4196,3.4666,3.4196,3.4465,344000.0
2006-03-17 12:00:00,5.13,5.16,5.13,5.16,172800.0,3.4465,3.4666,3.4465,3.4666,172800.0
2006-03-17 12:30:00,5.16,5.18,5.13,5.15,184000.0,3.4666,3.48,3.4465,3.4599,184000.0
2006-03-17 13:00:00,5.15,5.17,5.14,5.15,110400.0,3.4599,3.4733,3.4532,3.4599,110400.0
2006-03-17 13:30:00,5.15,5.16,5.14,5.14,245600.0,3.4599,3.4666,3.4532,3.4532,245600.0
2006-03-17 14:00:00,5.14,5.14,5.11,5.13,256800.0,3.4532,3.4532,3.433,3.4465,256800.0
2006-03-17 14:30:00,5.13,5.13,5.11,5.13,193600.0,3.4465,3.4465,3.433,3.4465,193600.0
2006-03-17 15:00:00,5.13,5.14,5.12,5.12,328800.0,3.4465,3.4532,3.4397,3.4397,328800.0
2006-03-17 15:30:00,5.12,5.15,5.12,5.13,584000.0,3.4397,3.4599,3.4397,3.4465,584000.0
2006-03-20 09:30:00,5.12,5.12,5.08,5.12,454400.0,3.4397,3.4397,3.4129,3.4397,454400.0
2006-03-20 10:00:00,5.12,5.15,5.1,5.11,284000.0,3.4397,3.4599,3.4263,3.433,284000.0
2006-03-20 10:30:00,5.12,5.12,5.09,5.11,162400.0,3.4397,3.4397,3.4196,3.433,162400.0
2006-03-20 11:00:00,5.11,5.12,5.07,5.08,174400.0,3.433,3.4397,3.4061,3.4129,174400.0
2006-03-20 11:30:00,5.08,5.11,5.07,5.11,189600.0,3.4129,3.433,3.4061,3.433,189600.0
2006-03-20 12:00:00,5.1,5.1,5.08,5.09,124800.0,3.4263,3.4263,3.4129,3.4196,124800.0
2006-03-20 12:30:00,5.09,5.1,5.08,5.1,117600.0,3.4196,3.4263,3.4129,3.4263,117600.0
2006-03-20 13:00:00,5.1,5.12,5.09,5.1,100800.0,3.4263,3.4397,3.4196,3.4263,100800.0
2006-03-20 13:30:00,5.1,5.12,5.08,5.11,248000.0,3.4263,3.4397,3.4129,3.433,248000.0
2006-03-20 14:00:00,5.11,5.15,5.11,5.15,416800.0,3.433,3.4599,3.433,3.4599,416800.0
2006-03-20 14:30:00,5.15,5.16,5.13,5.14,578400.0,3.4599,3.4666,3.4465,3.4532,578400.0
2006-03-20 15:00:00,5.15,5.22,5.15,5.2,1375200.0,3.4599,3.5069,3.4599,3.4935,1375200.0
2006-03-20 15:30:00,5.2,5.21,5.16,5.18,1161600.0,3.4935,3.5002,3.4666,3.48,1161600.0
2006-03-21 09:30:00,5.53,5.72,5.53,5.71,6310400.0,3.7152,3.8428,3.7152,3.8361,6310400.0
2006-03-21 10:00:00,5.69,5.73,5.6,5.71,4640000.0,3.8227,3.8495,3.7622,3.8361,4640000.0
2006-03-21 10:30:00,5.71,5.75,5.61,5.63,2182400.0,3.8361,3.863,3.7689,3.7824,2182400.0
2006-03-21 11:00:00,5.63,5.64,5.55,5.62,2829600.0,3.7824,3.7891,3.7286,3.7756,2829600.0
2006-03-21 11:30:00,5.62,5.65,5.61,5.61,1761600.0,3.7756,3.7958,3.7689,3.7689,1761600.0
2006-03-21 12:00:00,5.61,5.62,5.53,5.57,2016800.0,3.7689,3.7756,3.7152,3.7421,2016800.0
2006-03-21 12:30:00,5.58,5.61,5.56,5.6,648000.0,3.7488,3.7689,3.7353,3.7622,648000.0
2006-03-21 13:00:00,5.6,5.63,5.59,5.59,560000.0,3.7622,3.7824,3.7555,3.7555,560000.0
2006-03-21 13:30:00,5.59,5.6,5.54,5.57,2325600.0,3.7555,3.7622,3.7219,3.7421,2325600.0
2006-03-21 14:00:00,5.57,5.58,5.53,5.55,2428000.0,3.7421,3.7488,3.7152,3.7286,2428000.0
2006-03-21 14:30:00,5.54,5.59,5.54,5.57,2732800.0,3.7219,3.7555,3.7219,3.7421,2732800.0
2006-03-21 15:00:00,5.57,5.59,5.53,5.55,1985600.0,3.7421,3.7555,3.7152,3.7286,1985600.0
2006-03-21 15:30:00,5.55,5.64,5.53,5.63,3872000.0,3.7286,3.7891,3.7152,3.7824,3872000.0
2006-03-22 09:30:00,5.5,5.61,5.5,5.58,1364800.0,3.695,3.7689,3.695,3.7488,1364800.0
2006-03-22 10:00:00,5.59,5.65,5.59,5.6,872800.0,3.7555,3.7958,3.7555,3.7622,872800.0
2006-03-22 10:30:00,5.6,5.61,5.56,5.59,656000.0,3.7622,3.7689,3.7353,3.7555,656000.0
2006-03-22 11:00:00,5.59,5.61,5.57,5.58,684000.0,3.7555,3.7689,3.7421,3.7488,684000.0
2006-03-22 11:30:00,5.57,5.6,5.56,5.56,632000.0,3.7421,3.7622,3.7353,3.7353,632000.0
2006-03-22 12:00:00,5.56,5.61,5.56,5.6,681600.0,3.7353,3.7689,3.7353,3.7622,681600.0
2006-03-22 12:30:00,5.6,5.61,5.59,5.6,344800.0,3.7622,3.7689,3.7555,3.7622,344800.0
2006-03-22 13:00:00,5.6,5.65,5.6,5.64,689600.0,3.7622,3.7958,3.7622,3.7891,689600.0
2006-03-22 13:30:00,5.64,5.66,5.63,5.66,515200.0,3.7891,3.8025,3.7824,3.8025,515200.0
2006-03-22 14:00:00,5.66,5.67,5.65,5.66,504000.0,3.8025,3.8092,3.7958,3.8025,504000.0
2006-03-22 14:30:00,5.66,5.67,5.66,5.67,622400.0,3.8025,3.8092,3.8025,3.8092,622400.0
2006-03-22 15:00:00,5.67,5.67,5.66,5.66,532000.0,3.8092,3.8092,3.8025,3.8025,532000.0
2006-03-22 15:30:00,5.66,5.7,5.66,5.68,1080800.0,3.8025,3.8294,3.8025,3.816,1080800.0
2006-03-23 09:30:00,5.62,5.68,5.62,5.68,1492000.0,3.7756,3.816,3.7756,3.816,1492000.0
2006-03-23 10:00:00,5.68,5.76,5.68,5.69,1386400.0,3.816,3.8697,3.816,3.8227,1386400.0
2006-03-23 10:30:00,5.7,5.7,5.63,5.65,918400.0,3.8294,3.8294,3.7824,3.7958,918400.0
2006-03-23 11:00:00,5.65,5.69,5.63,5.68,535200.0,3.7958,3.8227,3.7824,3.816,535200.0
2006-03-23 11:30:00,5.68,5.68,5.67,5.68,324800.0,3.816,3.816,3.8092,3.816,324800.0
2006-03-23 12:00:00,5.68,5.68,5.65,5.67,1008800.0,3.816,3.816,3.7958,3.8092,1008800.0
2006-03-23 12:30:00,5.67,5.68,5.65,5.65,273600.0,3.8092,3.816,3.7958,3.7958,273600.0
2006-03-23 13:00:00,5.66,5.66,5.64,5.65,312800.0,3.8025,3.8025,3.7891,3.7958,312800.0
2006-03-23 13:30:00,5.65,5.65,5.64,5.65,476000.0,3.7958,3.7958,3.7891,3.7958,476000.0
2006-03-23 14:00:00,5.65,5.66,5.63,5.64,864000.0,3.7958,3.8025,3.7824,3.7891,864000.0
2006-03-23 14:30:00,5.64,5.65,5.63,5.63,699200.0,3.7891,3.7958,3.7824,3.7824,699200.0
2006-03-23 15:00:00,5.63,5.66,5.63,5.65,600800.0,3.7824,3.8025,3.7824,3.7958,600800.0
2006-03-23 15:30:00,5.65,5.67,5.63,5.65,713600.0,3.7958,3.8092,3.7824,3.7958,713600.0
2006-03-24 09:30:00,5.65,5.69,5.62,5.68,472000.0,3.7958,3.8227,3.7756,3.816,472000.0
2006-03-24 10:00:00,5.68,5.68,5.65,5.66,286400.0,3.816,3.816,3.7958,3.8025,286400.0
2006-03-24 10:30:00,5.66,5.71,5.66,5.7,476000.0,3.8025,3.8361,3.8025,3.8294,476000.0
2006-03-24 11:00:00,5.7,5.72,5.67,5.68,384800.0,3.8294,3.8428,3.8092,3.816,384800.0
2006-03-24 11:30:00,5.68,5.68,5.67,5.68,584000.0,3.816,3.816,3.8092,3.816,584000.0
2006-03-24 12:00:00,5.68,5.75,5.68,5.74,478400.0,3.816,3.863,3.816,3.8563,478400.0
2006-03-24 12:30:00,5.74,5.78,5.74,5.78,659200.0,3.8563,3.8831,3.8563,3.8831,659200.0
2006-03-24 13:00:00,5.78,5.78,5.75,5.75,847200.0,3.8831,3.8831,3.863,3.863,847200.0
2006-03-24 13:30:00,5.75,5.81,5.74,5.8,584000.0,3.863,3.9033,3.8563,3.8966,584000.0
2006-03-24 14:00:00,5.8,5.81,5.78,5.81,973600.0,3.8966,3.9033,3.8831,3.9033,973600.0
2006-03-24 14:30:00,5.8,5.82,5.79,5.81,580800.0,3.8966,3.91,3.8899,3.9033,580800.0
2006-03-24 15:00:00,5.81,5.84,5.78,5.82,933600.0,3.9033,3.9234,3.8831,3.91,933600.0
2006-03-24 15:30:00,5.82,5.89,5.82,5.85,1148800.0,3.91,3.957,3.91,3.9302,1148800.0
2006-03-27 09:30:00,5.83,5.91,5.81,5.89,790400.0,3.9167,3.9705,3.9033,3.957,790400.0
2006-03-27 10:00:00,5.89,5.95,5.88,5.92,934400.0,3.957,3.9973,3.9503,3.9772,934400.0
2006-03-27 10:30:00,5.92,5.94,5.91,5.94,864800.0,3.9772,3.9906,3.9705,3.9906,864800.0
2006-03-27 11:00:00,5.94,5.96,5.93,5.95,585600.0,3.9906,4.0041,3.9839,3.9973,585600.0
2006-03-27 11:30:00,5.95,5.96,5.93,5.95,788000.0,3.9973,4.0041,3.9839,3.9973,788000.0
2006-03-27 12:00:00,5.94,5.95,5.93,5.94,472800.0,3.9906,3.9973,3.9839,3.9906,472800.0
2006-03-27 12:30:00,5.94,5.99,5.94,5.98,576800.0,3.9906,4.0242,3.9906,4.0175,576800.0
2006-03-27 13:00:00,5.98,5.99,5.97,5.98,400000.0,4.0175,4.0242,4.0108,4.0175,400000.0
2006-03-27 13:30:00,5.98,5.98,5.93,5.94,532000.0,4.0175,4.0175,3.9839,3.9906,532000.0
2006-03-27 14:00:00,5.94,5.95,5.92,5.93,549600.0,3.9906,3.9973,3.9772,3.9839,549600.0
2006-03-27 14:30:00,5.93,5.93,5.86,5.91,606400.0,3.9839,3.9839,3.9369,3.9705,606400.0
2006-03-27 15:00:00,5.91,5.91,5.85,5.87,550400.0,3.9705,3.9705,3.9302,3.9436,550400.0
2006-03-27 15:30:00,5.87,5.87,5.85,5.86,883200.0,3.9436,3.9436,3.9302,3.9369,883200.0
2006-03-28 09:30:00,5.92,5.93,5.88,5.88,628800.0,3.9772,3.9839,3.9503,3.9503,628800.0
2006-03-28 10:00:00,5.88,5.91,5.85,5.9,328000.0,3.9503,3.9705,3.9302,3.9638,328000.0
2006-03-28 10:30:00,5.9,5.95,5.88,5.95,481600.0,3.9638,3.9973,3.9503,3.9973,481600.0
2006-03-28 11:00:00,5.95,5.96,5.94,5.95,451200.0,3.9973,4.0041,3.9906,3.9973,451200.0
2006-03-28 11:30:00,5.95,5.96,5.94,5.95,469600.0,3.9973,4.0041,3.9906,3.9973,469600.0
2006-03-28 12:00:00,5.95,5.95,5.9,5.91,422400.0,3.9973,3.9973,3.9638,3.9705,422400.0
2006-03-28 12:30:00,5.91,5.93,5.88,5.88,386400.0,3.9705,3.9839,3.9503,3.9503,386400.0
2006-03-28 13:00:00,5.88,5.89,5.87,5.87,225600.0,3.9503,3.957,3.9436,3.9436,225600.0
2006-03-28 13:30:00,5.87,5.92,5.86,5.9,448000.0,3.9436,3.9772,3.9369,3.9638,448000.0
2006-03-28 14:00:00,5.9,5.9,5.84,5.86,701600.0,3.9638,3.9638,3.9234,3.9369,701600.0
2006-03-28 14:30:00,5.87,5.87,5.82,5.85,670400.0,3.9436,3.9436,3.91,3.9302,670400.0
2006-03-28 15:00:00,5.85,5.85,5.8,5.82,1098400.0,3.9302,3.9302,3.8966,3.91,1098400.0
2006-03-28 15:30:00,5.82,5.83,5.78,5.79,1800000.0,3.91,3.9167,3.8831,3.8899,1800000.0
2006-03-29 09:30:00,5.79,5.88,5.79,5.86,208800.0,3.8899,3.9503,3.8899,3.9369,208800.0
2006-03-29 10:00:00,5.86,5.87,5.81,5.86,258400.0,3.9369,3.9436,3.9033,3.9369,258400.0
2006-03-29 10:30:00,5.86,5.92,5.86,5.92,395200.0,3.9369,3.9772,3.9369,3.9772,395200.0
2006-03-29 11:00:00,5.92,5.97,5.92,5.95,652800.0,3.9772,4.0108,3.9772,3.9973,652800.0
2006-03-29 11:30:00,5.95,5.96,5.94,5.94,346400.0,3.9973,4.0041,3.9906,3.9906,346400.0
2006-03-29 12:00:00,5.95,5.96,5.95,5.96,280000.0,3.9973,4.0041,3.9973,4.0041,280000.0
2006-03-29 12:30:00,5.96,5.96,5.93,5.93,385600.0,4.0041,4.0041,3.9839,3.9839,385600.0
2006-03-29 13:00:00,5.93,5.97,5.93,5.95,384000.0,3.9839,4.0108,3.9839,3.9973,384000.0
2006-03-29 13:30:00,5.95,5.96,5.92,5.92,339200.0,3.9973,4.0041,3.9772,3.9772,339200.0
2006-03-29 14:00:00,5.92,5.92,5.82,5.82,726400.0,3.9772,3.9772,3.91,3.91,726400.0
2006-03-29 14:30:00,5.82,5.9,5.82,5.9,588800.0,3.91,3.9638,3.91,3.9638,588800.0
2006-03-29 15:00:00,5.9,5.92,5.88,5.89,502400.0,3.9638,3.9772,3.9503,3.957,502400.0
2006-03-29 15:30:00,5.89,5.89,5.86,5.88,576800.0,3.957,3.957,3.9369,3.9503,576800.0
2006-03-30 09:30:00,5.88,5.93,5.88,5.89,482400.0,3.9503,3.9839,3.9503,3.957,482400.0
2006-03-30 10:00:00,5.89,5.97,5.89,5.95,940800.0,3.957,4.0108,3.957,3.9973,940800.0
2006-03-30 10:30:00,5.95,5.95,5.87,5.89,488000.0,3.9973,3.9973,3.9436,3.957,488000.0
2006-03-30 11:00:00,5.89,5.91,5.86,5.9,684000.0,3.957,3.9705,3.9369,3.9638,684000.0
2006-03-30 11:30:00,5.9,5.92,5.89,5.89,360800.0,3.9638,3.9772,3.957,3.957,360800.0
2006-03-30 12:00:00,5.89,5.9,5.86,5.88,774400.0,3.957,3.9638,3.9369,3.9503,774400.0
2006-03-30 12:30:00,5.88,5.9,5.87,5.9,207200.0,3.9503,3.9638,3.9436,3.9638,207200.0
2006-03-30 13:00:00,5.9,5.9,5.86,5.88,147200.0,3.9638,3.9638,3.9369,3.9503,147200.0
2006-03-30 13:30:00,5.87,5.89,5.86,5.89,277600.0,3.9436,3.957,3.9369,3.957,277600.0
2006-03-30 14:00:00,5.89,5.93,5.88,5.9,428800.0,3.957,3.9839,3.9503,3.9638,428800.0
2006-03-30 14:30:00,5.9,5.9,5.87,5.88,224800.0,3.9638,3.9638,3.9436,3.9503,224800.0
2006-03-30 15:00:00,5.88,5.89,5.86,5.87,447200.0,3.9503,3.957,3.9369,3.9436,447200.0
2006-03-30 15:30:00,5.87,5.88,5.87,5.87,962400.0,3.9436,3.9503,3.9436,3.9436,962400.0
2006-03-31 09:30:00,5.9,5.93,5.87,5.9,691200.0,3.9638,3.9839,3.9436,3.9638,691200.0
2006-03-31 10:00:00,5.91,5.94,5.89,5.91,1005600.0,3.9705,3.9906,3.957,3.9705,1005600.0
2006-03-31 10:30:00,5.91,5.92,5.88,5.89,1032800.0,3.9705,3.9772,3.9503,3.957,1032800.0
2006-03-31 11:00:00,5.89,5.89,5.86,5.87,446400.0,3.957,3.957,3.9369,3.9436,446400.0
2006-03-31 11:30:00,5.87,5.89,5.85,5.89,356800.0,3.9436,3.957,3.9302,3.957,356800.0
2006-03-31 12:00:00,5.88,5.88,5.87,5.88,451200.0,3.9503,3.9503,3.9436,3.9503,451200.0
2006-03-31 12:30:00,5.88,5.91,5.88,5.89,319200.0,3.9503,3.9705,3.9503,3.957,319200.0
2006-03-31 13:00:00,5.89,5.89,5.87,5.88,427200.0,3.957,3.957,3.9436,3.9503,427200.0
2006-03-31 13:30:00,5.88,5.88,5.87,5.88,423200.0,3.9503,3.9503,3.9436,3.9503,423200.0
2006-03-31 14:00:00,5.88,5.91,5.87,5.88,347200.0,3.9503,3.9705,3.9436,3.9503,347200.0
2006-03-31 14:30:00,5.88,5.9,5.88,5.89,360800.0,3.9503,3.9638,3.9503,3.957,360800.0
2006-03-31 15:00:00,5.89,5.9,5.88,5.88,264800.0,3.957,3.9638,3.9503,3.9503,264800.0
2006-03-31 15:30:00,5.88,5.89,5.87,5.88,887200.0,3.9503,3.957,3.9436,3.9503,887200.0
2006-04-03 09:30:00,5.89,5.92,5.88,5.91,545600.0,3.957,3.9772,3.9503,3.9705,545600.0
2006-04-03 10:00:00,5.91,5.92,5.89,5.91,323200.0,3.9705,3.9772,3.957,3.9705,323200.0
2006-04-03 10:30:00,5.91,5.94,5.9,5.93,303200.0,3.9705,3.9906,3.9638,3.9839,303200.0
2006-04-03 11:00:00,5.93,6.04,5.93,6.03,932800.0,3.9839,4.0578,3.9839,4.0511,932800.0
2006-04-03 11:30:00,6.03,6.04,6.0,6.0,812000.0,4.0511,4.0578,4.0309,4.0309,812000.0
2006-04-03 12:00:00,6.0,6.0,5.94,5.94,567200.0,4.0309,4.0309,3.9906,3.9906,567200.0
2006-04-03 12:30:00,5.94,5.96,5.93,5.94,849600.0,3.9906,4.0041,3.9839,3.9906,849600.0
2006-04-03 13:00:00,5.95,5.95,5.91,5.91,370400.0,3.9973,3.9973,3.9705,3.9705,370400.0
2006-04-03 13:30:00,5.91,5.91,5.89,5.89,156800.0,3.9705,3.9705,3.957,3.957,156800.0
2006-04-03 14:00:00,5.89,5.89,5.81,5.81,660800.0,3.957,3.957,3.9033,3.9033,660800.0
2006-04-03 14:30:00,5.81,5.85,5.78,5.81,726400.0,3.9033,3.9302,3.8831,3.9033,726400.0
2006-04-03 15:00:00,5.81,5.86,5.8,5.83,364000.0,3.9033,3.9369,3.8966,3.9167,364000.0
2006-04-03 15:30:00,5.83,5.83,5.78,5.8,784000.0,3.9167,3.9167,3.8831,3.8966,784000.0
2006-04-04 09:30:00,5.81,5.88,5.79,5.85,427200.0,3.9033,3.9503,3.8899,3.9302,427200.0
2006-04-04 10:00:00,5.85,5.85,5.81,5.83,403200.0,3.9302,3.9302,3.9033,3.9167,403200.0
2006-04-04 10:30:00,5.82,5.86,5.81,5.86,280000.0,3.91,3.9369,3.9033,3.9369,280000.0
2006-04-04 11:00:00,5.86,5.89,5.84,5.88,204800.0,3.9369,3.957,3.9234,3.9503,204800.0
2006-04-04 11:30:00,5.89,5.91,5.89,5.89,275200.0,3.957,3.9705,3.957,3.957,275200.0
2006-04-04 12:00:00,5.89,5.91,5.86,5.87,566400.0,3.957,3.9705,3.9369,3.9436,566400.0
2006-04-04 12:30:00,5.87,5.88,5.85,5.88,303200.0,3.9436,3.9503,3.9302,3.9503,303200.0
2006-04-04 13:00:00,5.89,5.92,5.89,5.91,267200.0,3.957,3.9772,3.957,3.9705,267200.0
2006-04-04 13:30:00,5.91,5.93,5.9,5.92,606400.0,3.9705,3.9839,3.9638,3.9772,606400.0
2006-04-04 14:00:00,5.92,5.98,5.92,5.97,1658400.0,3.9772,4.0175,3.9772,4.0108,1658400.0
2006-04-04 14:30:00,5.97,6.0,5.97,5.99,901600.0,4.0108,4.0309,4.0108,4.0242,901600.0
2006-04-04 15:00:00,5.98,5.99,5.97,5.97,428800.0,4.0175,4.0242,4.0108,4.0108,428800.0
2006-04-04 15:30:00,5.98,6.01,5.98,6.0,1056800.0,4.0175,4.0377,4.0175,4.0309,1056800.0
2006-04-05 09:30:00,6.01,6.11,6.0,6.11,714400.0,4.0377,4.1048,4.0309,4.1048,714400.0
2006-04-05 10:00:00,6.11,6.17,6.07,6.08,1417600.0,4.1048,4.1451,4.078,4.0847,1417600.0
2006-04-05 10:30:00,6.08,6.08,6.02,6.03,1000000.0,4.0847,4.0847,4.0444,4.0511,1000000.0
2006-04-05 11:00:00,6.03,6.1,6.03,6.09,379200.0,4.0511,4.0981,4.0511,4.0914,379200.0
2006-04-05 11:30:00,6.09,6.09,6.01,6.03,714400.0,4.0914,4.0914,4.0377,4.0511,714400.0
2006-04-05 12:00:00,6.03,6.08,6.03,6.08,254400.0,4.0511,4.0847,4.0511,4.0847,254400.0
2006-04-05 12:30:00,6.08,6.11,6.08,6.09,379200.0,4.0847,4.1048,4.0847,4.0914,379200.0
2006-04-05 13:00:00,6.09,6.1,6.08,6.09,364000.0,4.0914,4.0981,4.0847,4.0914,364000.0
2006-04-05 13:30:00,6.09,6.1,6.07,6.09,740000.0,4.0914,4.0981,4.078,4.0914,740000.0
2006-04-05 14:00:00,6.09,6.13,6.09,6.13,463200.0,4.0914,4.1183,4.0914,4.1183,463200.0
2006-04-05 14:30:00,6.13,6.13,6.09,6.11,628000.0,4.1183,4.1183,4.0914,4.1048,628000.0
2006-04-05 15:00:00,6.11,6.12,6.08,6.09,661600.0,4.1048,4.1116,4.0847,4.0914,661600.0
2006-04-05 15:30:00,6.09,6.09,6.07,6.08,1269600.0,4.0914,4.0914,4.078,4.0847,1269600.0
2006-04-06 09:30:00,6.07,6.11,6.04,6.11,414400.0,4.078,4.1048,4.0578,4.1048,414400.0
2006-04-06 10:00:00,6.11,6.11,6.09,6.09,372800.0,4.1048,4.1048,4.0914,4.0914,372800.0
2006-04-06 10:30:00,6.09,6.09,6.07,6.08,420000.0,4.0914,4.0914,4.078,4.0847,420000.0
2006-04-06 11:00:00,6.08,6.11,6.07,6.11,428800.0,4.0847,4.1048,4.078,4.1048,428800.0
2006-04-06 11:30:00,6.11,6.12,6.09,6.1,250400.0,4.1048,4.1116,4.0914,4.0981,250400.0
2006-04-06 12:00:00,6.1,6.11,6.08,6.1,485600.0,4.0981,4.1048,4.0847,4.0981,485600.0
2006-04-06 12:30:00,6.1,6.11,6.09,6.1,312000.0,4.0981,4.1048,4.0914,4.0981,312000.0
2006-04-06 13:00:00,6.1,6.13,6.09,6.13,334400.0,4.0981,4.1183,4.0914,4.1183,334400.0
2006-04-06 13:30:00,6.13,6.15,6.12,6.14,187200.0,4.1183,4.1317,4.1116,4.125,187200.0
2006-04-06 14:00:00,6.14,6.14,6.13,6.13,132800.0,4.125,4.125,4.1183,4.1183,132800.0
2006-04-06 14:30:00,6.13,6.14,6.13,6.14,148000.0,4.1183,4.125,4.1183,4.125,148000.0
2006-04-06 15:00:00,6.13,6.13,6.11,6.12,136800.0,4.1183,4.1183,4.1048,4.1116,136800.0
2006-04-06 15:30:00,6.12,6.13,6.11,6.13,412000.0,4.1116,4.1183,4.1048,4.1183,412000.0
2006-04-07 09:30:00,6.13,6.18,6.13,6.14,460000.0,4.1183,4.1519,4.1183,4.125,460000.0
2006-04-07 10:00:00,6.15,6.18,6.13,6.14,274400.0,4.1317,4.1519,4.1183,4.125,274400.0
2006-04-07 10:30:00,6.13,6.14,6.09,6.09,308000.0,4.1183,4.125,4.0914,4.0914,308000.0
2006-04-07 11:00:00,6.09,6.13,6.09,6.11,308000.0,4.0914,4.1183,4.0914,4.1048,308000.0
2006-04-07 11:30:00,6.11,6.14,6.1,6.13,351200.0,4.1048,4.125,4.0981,4.1183,351200.0
2006-04-07 12:00:00,6.12,6.12,6.08,6.1,286400.0,4.1116,4.1116,4.0847,4.0981,286400.0
2006-04-07 12:30:00,6.09,6.1,6.09,6.09,433600.0,4.0914,4.0981,4.0914,4.0914,433600.0
2006-04-07 13:00:00,6.09,6.1,6.07,6.1,292000.0,4.0914,4.0981,4.078,4.0981,292000.0
2006-04-07 13:30:00,6.1,6.11,6.09,6.11,344800.0,4.0981,4.1048,4.0914,4.1048,344800.0
2006-04-07 14:00:00,6.11,6.13,6.11,6.11,226400.0,4.1048,4.1183,4.1048,4.1048,226400.0
2006-04-07 14:30:00,6.11,6.12,6.11,6.11,252000.0,4.1048,4.1116,4.1048,4.1048,252000.0
2006-04-07 15:00:00,6.11,6.11,6.08,6.08,516000.0,4.1048,4.1048,4.0847,4.0847,516000.0
2006-04-07 15:30:00,6.08,6.13,6.08,6.12,528800.0,4.0847,4.1183,4.0847,4.1116,528800.0
2006-04-10 09:30:00,6.12,6.14,6.08,6.11,512000.0,4.1116,4.125,4.0847,4.1048,512000.0
2006-04-10 10:00:00,6.11,6.19,6.11,6.18,585600.0,4.1048,4.1586,4.1048,4.1519,585600.0
2006-04-10 10:30:00,6.18,6.18,6.1,6.11,498400.0,4.1519,4.1519,4.0981,4.1048,498400.0
2006-04-10 11:00:00,6.11,6.17,6.11,6.17,568000.0,4.1048,4.1451,4.1048,4.1451,568000.0
2006-04-10 11:30:00,6.18,6.19,6.17,6.19,732800.0,4.1519,4.1586,4.1451,4.1586,732800.0
2006-04-10 12:00:00,6.19,6.21,6.17,6.18,550400.0,4.1586,4.172,4.1451,4.1519,550400.0
2006-04-10 12:30:00,6.18,6.18,6.16,6.17,296800.0,4.1519,4.1519,4.1384,4.1451,296800.0
2006-04-10 13:00:00,6.17,6.17,6.14,6.16,522400.0,4.1451,4.1451,4.125,4.1384,522400.0
2006-04-10 13:30:00,6.15,6.15,6.12,6.12,287200.0,4.1317,4.1317,4.1116,4.1116,287200.0
2006-04-10 14:00:00,6.13,6.14,6.11,6.12,644800.0,4.1183,4.125,4.1048,4.1116,644800.0
2006-04-10 14:30:00,6.12,6.12,6.1,6.1,546400.0,4.1116,4.1116,4.0981,4.0981,546400.0
2006-04-10 15:00:00,6.1,6.11,6.09,6.09,359200.0,4.0981,4.1048,4.0914,4.0914,359200.0
2006-04-10 15:30:00,6.09,6.09,6.08,6.08,504000.0,4.0914,4.0914,4.0847,4.0847,504000.0
2006-04-11 09:30:00,5.88,5.91,5.88,5.88,6244000.0,3.9503,3.9705,3.9503,3.9503,6244000.0
2006-04-11 10:00:00,5.88,5.9,5.86,5.88,2222400.0,3.9503,3.9638,3.9369,3.9503,2222400.0
2006-04-11 10:30:00,5.88,5.89,5.86,5.86,1951200.0,3.9503,3.957,3.9369,3.9369,1951200.0
2006-04-11 11:00:00,5.86,5.88,5.85,5.88,577600.0,3.9369,3.9503,3.9302,3.9503,577600.0
2006-04-11 11:30:00,5.88,5.9,5.84,5.85,785600.0,3.9503,3.9638,3.9234,3.9302,785600.0
2006-04-11 12:00:00,5.85,5.86,5.85,5.86,345600.0,3.9302,3.9369,3.9302,3.9369,345600.0
2006-04-11 12:30:00,5.86,5.87,5.85,5.85,604000.0,3.9369,3.9436,3.9302,3.9302,604000.0
2006-04-11 13:00:00,5.85,5.89,5.85,5.88,599200.0,3.9302,3.957,3.9302,3.9503,599200.0
2006-04-11 13:30:00,5.88,5.88,5.87,5.87,313600.0,3.9503,3.9503,3.9436,3.9436,313600.0
2006-04-11 14:00:00,5.87,5.88,5.86,5.87,282400.0,3.9436,3.9503,3.9369,3.9436,282400.0
2006-04-11 14:30:00,5.86,5.89,5.85,5.86,414400.0,3.9369,3.957,3.9302,3.9369,414400.0
2006-04-11 15:00:00,5.86,5.86,5.85,5.86,580800.0,3.9369,3.9369,3.9302,3.9369,580800.0
2006-04-11 15:30:00,5.86,5.88,5.85,5.87,732000.0,3.9369,3.9503,3.9302,3.9436,732000.0
2006-04-12 09:30:00,5.88,5.91,5.86,5.89,408000.0,3.9503,3.9705,3.9369,3.957,408000.0
2006-04-12 10:00:00,5.89,5.89,5.87,5.89,319200.0,3.957,3.957,3.9436,3.957,319200.0
2006-04-12 10:30:00,5.89,5.9,5.88,5.9,339200.0,3.957,3.9638,3.9503,3.9638,339200.0
2006-04-12 11:00:00,5.9,5.91,5.89,5.89,529600.0,3.9638,3.9705,3.957,3.957,529600.0
2006-04-12 11:30:00,5.89,5.89,5.86,5.87,290400.0,3.957,3.957,3.9369,3.9436,290400.0
2006-04-12 12:00:00,5.87,5.88,5.86,5.88,433600.0,3.9436,3.9503,3.9369,3.9503,433600.0
2006-04-12 12:30:00,5.88,5.9,5.88,5.9,332000.0,3.9503,3.9638,3.9503,3.9638,332000.0
2006-04-12 13:00:00,5.9,5.92,5.89,5.9,504000.0,3.9638,3.9772,3.957,3.9638,504000.0
2006-04-12 13:30:00,5.9,5.91,5.89,5.9,241600.0,3.9638,3.9705,3.957,3.9638,241600.0
2006-04-12 14:00:00,5.9,5.91,5.9,5.9,540000.0,3.9638,3.9705,3.9638,3.9638,540000.0
2006-04-12 14:30:00,5.9,5.92,5.89,5.91,312800.0,3.9638,3.9772,3.957,3.9705,312800.0
2006-04-12 15:00:00,5.91,5.92,5.89,5.91,707200.0,3.9705,3.9772,3.957,3.9705,707200.0
2006-04-12 15:30:00,5.91,5.92,5.88,5.89,722400.0,3.9705,3.9772,3.9503,3.957,722400.0
2006-04-13 09:30:00,5.88,5.88,5.86,5.88,320800.0,3.9503,3.9503,3.9369,3.9503,320800.0
2006-04-13 10:00:00,5.87,5.89,5.86,5.87,512800.0,3.9436,3.957,3.9369,3.9436,512800.0
2006-04-13 10:30:00,5.87,5.88,5.86,5.88,865600.0,3.9436,3.9503,3.9369,3.9503,865600.0
2006-04-13 11:00:00,5.88,5.89,5.87,5.88,442400.0,3.9503,3.957,3.9436,3.9503,442400.0
2006-04-13 11:30:00,5.88,5.89,5.86,5.89,239200.0,3.9503,3.957,3.9369,3.957,239200.0
2006-04-13 12:00:00,5.89,5.9,5.88,5.88,290400.0,3.957,3.9638,3.9503,3.9503,290400.0
2006-04-13 12:30:00,5.88,5.88,5.86,5.87,223200.0,3.9503,3.9503,3.9369,3.9436,223200.0
2006-04-13 13:00:00,5.87,5.87,5.86,5.87,164800.0,3.9436,3.9436,3.9369,3.9436,164800.0
2006-04-13 13:30:00,5.87,5.89,5.87,5.89,234400.0,3.9436,3.957,3.9436,3.957,234400.0
2006-04-13 14:00:00,5.89,5.89,5.87,5.87,362400.0,3.957,3.957,3.9436,3.9436,362400.0
2006-04-13 14:30:00,5.87,5.88,5.86,5.87,517600.0,3.9436,3.9503,3.9369,3.9436,517600.0
2006-04-13 15:00:00,5.88,5.88,5.86,5.87,324800.0,3.9503,3.9503,3.9369,3.9436,324800.0
2006-04-13 15:30:00,5.87,5.87,5.86,5.86,1063200.0,3.9436,3.9436,3.9369,3.9369,1063200.0
2006-04-17 09:30:00,5.85,5.85,5.78,5.8,384800.0,3.9302,3.9302,3.8831,3.8966,384800.0
2006-04-17 10:00:00,5.8,5.85,5.79,5.81,630400.0,3.8966,3.9302,3.8899,3.9033,630400.0
2006-04-17 10:30:00,5.8,5.8,5.78,5.79,314400.0,3.8966,3.8966,3.8831,3.8899,314400.0
2006-04-17 11:00:00,5.79,5.8,5.78,5.78,311200.0,3.8899,3.8966,3.8831,3.8831,311200.0
2006-04-17 11:30:00,5.78,5.79,5.77,5.77,351200.0,3.8831,3.8899,3.8764,3.8764,351200.0
2006-04-17 12:00:00,5.77,5.78,5.77,5.77,491200.0,3.8764,3.8831,3.8764,3.8764,491200.0
2006-04-17 12:30:00,5.77,5.78,5.77,5.77,259200.0,3.8764,3.8831,3.8764,3.8764,259200.0
2006-04-17 13:00:00,5.78,5.78,5.76,5.78,836800.0,3.8831,3.8831,3.8697,3.8831,836800.0
2006-04-17 13:30:00,5.78,5.78,5.75,5.75,662400.0,3.8831,3.8831,3.863,3.863,662400.0
2006-04-17 14:00:00,5.75,5.77,5.75,5.76,238400.0,3.863,3.8764,3.863,3.8697,238400.0
2006-04-17 14:30:00,5.76,5.78,5.76,5.76,625600.0,3.8697,3.8831,3.8697,3.8697,625600.0
2006-04-17 15:00:00,5.76,5.8,5.76,5.8,581600.0,3.8697,3.8966,3.8697,3.8966,581600.0
2006-04-17 15:30:00,5.8,5.83,5.78,5.81,682400.0,3.8966,3.9167,3.8831,3.9033,682400.0
2006-04-18 09:30:00,5.85,5.85,5.74,5.76,655200.0,3.9302,3.9302,3.8563,3.8697,655200.0
2006-04-18 10:00:00,5.76,5.78,5.75,5.76,349600.0,3.8697,3.8831,3.863,3.8697,349600.0
2006-04-18 10:30:00,5.76,5.77,5.75,5.75,387200.0,3.8697,3.8764,3.863,3.863,387200.0
2006-04-18 11:00:00,5.75,5.79,5.75,5.79,472000.0,3.863,3.8899,3.863,3.8899,472000.0
2006-04-18 11:30:00,5.79,5.79,5.77,5.78,328000.0,3.8899,3.8899,3.8764,3.8831,328000.0
2006-04-18 12:00:00,5.78,5.79,5.77,5.78,316800.0,3.8831,3.8899,3.8764,3.8831,316800.0
2006-04-18 12:30:00,5.77,5.8,5.77,5.8,322400.0,3.8764,3.8966,3.8764,3.8966,322400.0
2006-04-18 13:00:00,5.8,5.8,5.77,5.78,314400.0,3.8966,3.8966,3.8764,3.8831,314400.0
2006-04-18 13:30:00,5.77,5.8,5.77,5.79,348800.0,3.8764,3.8966,3.8764,3.8899,348800.0
2006-04-18 14:00:00,5.8,5.87,5.8,5.86,1018400.0,3.8966,3.9436,3.8966,3.9369,1018400.0
2006-04-18 14:30:00,5.86,5.86,5.82,5.83,740800.0,3.9369,3.9369,3.91,3.9167,740800.0
2006-04-18 15:00:00,5.83,5.85,5.81,5.85,686400.0,3.9167,3.9302,3.9033,3.9302,686400.0
2006-04-18 15:30:00,5.85,5.87,5.83,5.85,872800.0,3.9302,3.9436,3.9167,3.9302,872800.0
2006-04-19 09:30:00,5.88,5.89,5.81,5.84,343200.0,3.9503,3.957,3.9033,3.9234,343200.0
2006-04-19 10:00:00,5.83,5.87,5.83,5.85,158400.0,3.9167,3.9436,3.9167,3.9302,158400.0
2006-04-19 10:30:00,5.85,5.87,5.83,5.85,279200.0,3.9302,3.9436,3.9167,3.9302,279200.0
2006-04-19 11:00:00,5.85,5.86,5.83,5.85,108000.0,3.9302,3.9369,3.9167,3.9302,108000.0
2006-04-19 11:30:00,5.85,5.88,5.85,5.87,284800.0,3.9302,3.9503,3.9302,3.9436,284800.0
2006-04-19 12:00:00,5.87,5.9,5.87,5.88,219200.0,3.9436,3.9638,3.9436,3.9503,219200.0
2006-04-19 12:30:00,5.88,5.89,5.87,5.88,229600.0,3.9503,3.957,3.9436,3.9503,229600.0
2006-04-19 13:00:00,5.89,5.89,5.85,5.85,236800.0,3.957,3.957,3.9302,3.9302,236800.0
2006-04-19 13:30:00,5.85,5.86,5.84,5.86,134400.0,3.9302,3.9369,3.9234,3.9369,134400.0
2006-04-19 14:00:00,5.86,5.88,5.86,5.86,262400.0,3.9369,3.9503,3.9369,3.9369,262400.0
2006-04-19 14:30:00,5.86,5.89,5.86,5.88,454400.0,3.9369,3.957,3.9369,3.9503,454400.0
2006-04-19 15:00:00,5.88,5.88,5.86,5.87,312800.0,3.9503,3.9503,3.9369,3.9436,312800.0
2006-04-19 15:30:00,5.86,5.89,5.86,5.88,349600.0,3.9369,3.957,3.9369,3.9503,349600.0
2006-04-20 09:30:00,5.88,5.89,5.85,5.89,212800.0,3.9503,3.957,3.9302,3.957,212800.0
2006-04-20 10:00:00,5.89,5.93,5.89,5.92,227200.0,3.957,3.9839,3.957,3.9772,227200.0
2006-04-20 10:30:00,5.93,5.94,5.88,5.88,318400.0,3.9839,3.9906,3.9503,3.9503,318400.0
2006-04-20 11:00:00,5.88,5.89,5.88,5.88,247200.0,3.9503,3.957,3.9503,3.9503,247200.0
2006-04-20 11:30:00,5.88,5.89,5.88,5.88,124800.0,3.9503,3.957,3.9503,3.9503,124800.0
2006-04-20 12:00:00,5.88,5.89,5.87,5.87,176800.0,3.9503,3.957,3.9436,3.9436,176800.0
2006-04-20 12:30:00,5.87,5.91,5.87,5.9,124800.0,3.9436,3.9705,3.9436,3.9638,124800.0
2006-04-20 13:00:00,5.91,5.94,5.91,5.93,219200.0,3.9705,3.9906,3.9705,3.9839,219200.0
2006-04-20 13:30:00,5.94,5.94,5.93,5.93,103200.0,3.9906,3.9906,3.9839,3.9839,103200.0
2006-04-20 14:00:00,5.93,5.93,5.92,5.92,101600.0,3.9839,3.9839,3.9772,3.9772,101600.0
2006-04-20 14:30:00,5.92,5.95,5.91,5.93,260000.0,3.9772,3.9973,3.9705,3.9839,260000.0
2006-04-20 15:00:00,5.93,5.99,5.93,5.98,434400.0,3.9839,4.0242,3.9839,4.0175,434400.0
2006-04-20 15:30:00,5.98,5.98,5.92,5.94,684000.0,4.0175,4.0175,3.9772,3.9906,684000.0
2006-04-21 09:30:00,5.95,5.95,5.91,5.93,621600.0,3.9973,3.9973,3.9705,3.9839,621600.0
2006-04-21 10:00:00,5.91,5.93,5.89,5.89,635200.0,3.9705,3.9839,3.957,3.957,635200.0
2006-04-21 10:30:00,5.89,5.89,5.88,5.88,420800.0,3.957,3.957,3.9503,3.9503,420800.0
2006-04-21 11:00:00,5.88,5.88,5.87,5.88,172800.0,3.9503,3.9503,3.9436,3.9503,172800.0
2006-04-21 11:30:00,5.88,5.89,5.88,5.89,228000.0,3.9503,3.957,3.9503,3.957,228000.0
2006-04-21 12:00:00,5.89,5.9,5.89,5.9,409600.0,3.957,3.9638,3.957,3.9638,409600.0
2006-04-21 12:30:00,5.89,5.89,5.86,5.88,154400.0,3.957,3.957,3.9369,3.9503,154400.0
2006-04-21 13:00:00,5.88,5.89,5.88,5.88,39200.0,3.9503,3.957,3.9503,3.9503,39200.0
2006-04-21 13:30:00,5.88,5.88,5.88,5.88,111200.0,3.9503,3.9503,3.9503,3.9503,111200.0
2006-04-21 14:00:00,5.88,5.88,5.81,5.82,419200.0,3.9503,3.9503,3.9033,3.91,419200.0
2006-04-21 14:30:00,5.83,5.84,5.8,5.81,496800.0,3.9167,3.9234,3.8966,3.9033,496800.0
2006-04-21 15:00:00,5.82,5.83,5.81,5.82,348000.0,3.91,3.9167,3.9033,3.91,348000.0
2006-04-21 15:30:00,5.82,5.87,5.82,5.87,589600.0,3.91,3.9436,3.91,3.9436,589600.0
2006-04-24 09:30:00,5.86,5.88,5.79,5.8,449600.0,3.9369,3.9503,3.8899,3.8966,449600.0
2006-04-24 10:00:00,5.79,5.83,5.78,5.79,637600.0,3.8899,3.9167,3.8831,3.8899,637600.0
2006-04-24 10:30:00,5.79,5.82,5.79,5.82,520800.0,3.8899,3.91,3.8899,3.91,520800.0
2006-04-24 11:00:00,5.81,5.82,5.81,5.82,316800.0,3.9033,3.91,3.9033,3.91,316800.0
2006-04-24 11:30:00,5.82,5.83,5.81,5.83,2427200.0,3.91,3.9167,3.9033,3.9167,2427200.0
2006-04-24 12:00:00,5.83,5.86,5.83,5.83,173600.0,3.9167,3.9369,3.9167,3.9167,173600.0
2006-04-24 12:30:00,5.83,5.84,5.83,5.83,252000.0,3.9167,3.9234,3.9167,3.9167,252000.0
2006-04-24 13:00:00,5.83,5.83,5.83,5.83,123200.0,3.9167,3.9167,3.9167,3.9167,123200.0
2006-04-24 13:30:00,5.83,5.83,5.82,5.83,386400.0,3.9167,3.9167,3.91,3.9167,386400.0
2006-04-24 14:00:00,5.83,5.84,5.82,5.84,484800.0,3.9167,3.9234,3.91,3.9234,484800.0
2006-04-24 14:30:00,5.84,5.84,5.83,5.83,431200.0,3.9234,3.9234,3.9167,3.9167,431200.0
2006-04-24 15:00:00,5.84,5.85,5.83,5.85,765600.0,3.9234,3.9302,3.9167,3.9302,765600.0
2006-04-24 15:30:00,5.85,5.86,5.84,5.84,1604000.0,3.9302,3.9369,3.9234,3.9234,1604000.0
2006-04-25 09:30:00,5.88,5.9,5.82,5.87,267200.0,3.9503,3.9638,3.91,3.9436,267200.0
2006-04-25 10:00:00,5.88,5.88,5.84,5.84,318400.0,3.9503,3.9503,3.9234,3.9234,318400.0
2006-04-25 10:30:00,5.84,5.87,5.83,5.85,448000.0,3.9234,3.9436,3.9167,3.9302,448000.0
2006-04-25 11:00:00,5.85,5.89,5.85,5.89,343200.0,3.9302,3.957,3.9302,3.957,343200.0
2006-04-25 11:30:00,5.88,5.89,5.84,5.86,337600.0,3.9503,3.957,3.9234,3.9369,337600.0
2006-04-25 12:00:00,5.87,5.87,5.85,5.86,116800.0,3.9436,3.9436,3.9302,3.9369,116800.0
2006-04-25 12:30:00,5.87,5.88,5.85,5.86,228000.0,3.9436,3.9503,3.9302,3.9369,228000.0
2006-04-25 13:00:00,5.86,5.86,5.84,5.85,612000.0,3.9369,3.9369,3.9234,3.9302,612000.0
2006-04-25 13:30:00,5.85,5.87,5.84,5.86,163200.0,3.9302,3.9436,3.9234,3.9369,163200.0
2006-04-25 14:00:00,5.86,5.86,5.85,5.85,206400.0,3.9369,3.9369,3.9302,3.9302,206400.0
2006-04-25 14:30:00,5.85,5.85,5.83,5.83,244800.0,3.9302,3.9302,3.9167,3.9167,244800.0
2006-04-25 15:00:00,5.83,5.85,5.83,5.85,220000.0,3.9167,3.9302,3.9167,3.9302,220000.0
2006-04-25 15:30:00,5.86,5.86,5.84,5.85,420000.0,3.9369,3.9369,3.9234,3.9302,420000.0
2006-04-26 09:30:00,5.87,5.89,5.86,5.89,284000.0,3.9436,3.957,3.9369,3.957,284000.0
2006-04-26 10:00:00,5.89,5.96,5.89,5.93,540800.0,3.957,4.0041,3.957,3.9839,540800.0
2006-04-26 10:30:00,5.93,5.94,5.91,5.94,498400.0,3.9839,3.9906,3.9705,3.9906,498400.0
2006-04-26 11:00:00,5.94,5.94,5.89,5.9,474400.0,3.9906,3.9906,3.957,3.9638,474400.0
2006-04-26 11:30:00,5.9,5.91,5.9,5.91,268000.0,3.9638,3.9705,3.9638,3.9705,268000.0
2006-04-26 12:00:00,5.91,5.93,5.9,5.93,235200.0,3.9705,3.9839,3.9638,3.9839,235200.0
2006-04-26 12:30:00,5.93,5.94,5.91,5.92,366400.0,3.9839,3.9906,3.9705,3.9772,366400.0
2006-04-26 13:00:00,5.92,5.94,5.91,5.92,293600.0,3.9772,3.9906,3.9705,3.9772,293600.0
2006-04-26 13:30:00,5.92,5.95,5.92,5.94,362400.0,3.9772,3.9973,3.9772,3.9906,362400.0
2006-04-26 14:00:00,5.95,5.95,5.92,5.93,476800.0,3.9973,3.9973,3.9772,3.9839,476800.0
2006-04-26 14:30:00,5.93,5.94,5.92,5.92,244800.0,3.9839,3.9906,3.9772,3.9772,244800.0
2006-04-26 15:00:00,5.92,5.93,5.9,5.92,316000.0,3.9772,3.9839,3.9638,3.9772,316000.0
2006-04-26 15:30:00,5.92,5.92,5.9,5.92,459200.0,3.9772,3.9772,3.9638,3.9772,459200.0
2006-04-27 09:30:00,5.89,5.89,5.76,5.84,385600.0,3.957,3.957,3.8697,3.9234,385600.0
2006-04-27 10:00:00,5.84,5.95,5.84,5.9,1082400.0,3.9234,3.9973,3.9234,3.9638,1082400.0
2006-04-27 10:30:00,5.9,5.94,5.9,5.92,689600.0,3.9638,3.9906,3.9638,3.9772,689600.0
2006-04-27 11:00:00,5.92,5.95,5.91,5.92,533600.0,3.9772,3.9973,3.9705,3.9772,533600.0
2006-04-27 11:30:00,5.92,5.93,5.88,5.91,537600.0,3.9772,3.9839,3.9503,3.9705,537600.0
2006-04-27 12:00:00,5.91,5.95,5.91,5.95,469600.0,3.9705,3.9973,3.9705,3.9973,469600.0
2006-04-27 12:30:00,5.95,5.95,5.92,5.92,265600.0,3.9973,3.9973,3.9772,3.9772,265600.0
2006-04-27 13:00:00,5.92,5.93,5.91,5.93,325600.0,3.9772,3.9839,3.9705,3.9839,325600.0
2006-04-27 13:30:00,5.93,5.93,5.91,5.93,372800.0,3.9839,3.9839,3.9705,3.9839,372800.0
2006-04-27 14:00:00,5.92,5.93,5.91,5.92,489600.0,3.9772,3.9839,3.9705,3.9772,489600.0
2006-04-27 14:30:00,5.92,5.94,5.91,5.93,252800.0,3.9772,3.9906,3.9705,3.9839,252800.0
2006-04-27 15:00:00,5.92,5.93,5.91,5.92,678400.0,3.9772,3.9839,3.9705,3.9772,678400.0
2006-04-27 15:30:00,5.92,5.94,5.91,5.92,2244800.0,3.9772,3.9906,3.9705,3.9772,2244800.0
2006-04-28 09:30:00,5.92,5.96,5.92,5.95,704000.0,3.9772,4.0041,3.9772,3.9973,704000.0
2006-04-28 10:00:00,5.94,5.99,5.93,5.97,779200.0,3.9906,4.0242,3.9839,4.0108,779200.0
2006-04-28 10:30:00,5.97,5.98,5.93,5.93,628000.0,4.0108,4.0175,3.9839,3.9839,628000.0
2006-04-28 11:00:00,5.93,5.95,5.92,5.92,283200.0,3.9839,3.9973,3.9772,3.9772,283200.0
2006-04-28 11:30:00,5.93,5.93,5.89,5.91,413600.0,3.9839,3.9839,3.957,3.9705,413600.0
2006-04-28 12:00:00,5.91,5.93,5.89,5.92,532000.0,3.9705,3.9839,3.957,3.9772,532000.0
2006-04-28 12:30:00,5.91,5.91,5.87,5.88,956800.0,3.9705,3.9705,3.9436,3.9503,956800.0
2006-04-28 13:00:00,5.88,5.91,5.88,5.88,188800.0,3.9503,3.9705,3.9503,3.9503,188800.0
2006-04-28 13:30:00,5.88,5.88,5.86,5.87,272800.0,3.9503,3.9503,3.9369,3.9436,272800.0
2006-04-28 14:00:00,5.87,5.89,5.87,5.89,244000.0,3.9436,3.957,3.9436,3.957,244000.0
2006-04-28 14:30:00,5.89,5.89,5.86,5.86,237600.0,3.957,3.957,3.9369,3.9369,237600.0
2006-04-28 15:00:00,5.86,5.9,5.86,5.9,355200.0,3.9369,3.9638,3.9369,3.9638,355200.0
2006-04-28 15:30:00,5.9,5.91,5.88,5.89,593600.0,3.9638,3.9705,3.9503,3.957,593600.0
2006-05-01 09:30:00,5.91,6.03,5.91,5.98,743200.0,3.9705,4.0511,3.9705,4.0175,743200.0
2006-05-01 10:00:00,5.98,5.99,5.97,5.97,583200.0,4.0175,4.0242,4.0108,4.0108,583200.0
2006-05-01 10:30:00,5.98,6.0,5.96,6.0,564800.0,4.0175,4.0309,4.0041,4.0309,564800.0
2006-05-01 11:00:00,6.0,6.01,5.99,6.0,972800.0,4.0309,4.0377,4.0242,4.0309,972800.0
2006-05-01 11:30:00,6.0,6.01,5.98,5.98,428000.0,4.0309,4.0377,4.0175,4.0175,428000.0
2006-05-01 12:00:00,5.98,6.0,5.98,5.98,531200.0,4.0175,4.0309,4.0175,4.0175,531200.0
2006-05-01 12:30:00,5.98,6.0,5.98,5.98,417600.0,4.0175,4.0309,4.0175,4.0175,417600.0
2006-05-01 13:00:00,5.98,6.02,5.97,6.02,308000.0,4.0175,4.0444,4.0108,4.0444,308000.0
2006-05-01 13:30:00,6.02,6.03,6.0,6.01,456000.0,4.0444,4.0511,4.0309,4.0377,456000.0
2006-05-01 14:00:00,6.01,6.02,5.98,6.0,479200.0,4.0377,4.0444,4.0175,4.0309,479200.0
2006-05-01 14:30:00,6.0,6.01,5.99,6.0,554400.0,4.0309,4.0377,4.0242,4.0309,554400.0
2006-05-01 15:00:00,6.0,6.0,5.93,5.95,989600.0,4.0309,4.0309,3.9839,3.9973,989600.0
2006-05-01 15:30:00,5.95,5.97,5.94,5.95,1084800.0,3.9973,4.0108,3.9906,3.9973,1084800.0
2006-05-02 09:30:00,6.03,6.05,6.01,6.02,996800.0,4.0511,4.0645,4.0377,4.0444,996800.0
2006-05-02 10:00:00,6.02,6.04,5.99,5.99,906400.0,4.0444,4.0578,4.0242,4.0242,906400.0
2006-05-02 10:30:00,5.99,6.02,5.96,6.01,587200.0,4.0242,4.0444,4.0041,4.0377,587200.0
2006-05-02 11:00:00,6.01,6.02,5.99,6.0,620000.0,4.0377,4.0444,4.0242,4.0309,620000.0
2006-05-02 11:30:00,6.01,6.01,5.98,5.99,584800.0,4.0377,4.0377,4.0175,4.0242,584800.0
2006-05-02 12:00:00,5.99,6.02,5.98,6.0,368000.0,4.0242,4.0444,4.0175,4.0309,368000.0
2006-05-02 12:30:00,6.0,6.02,6.0,6.01,592000.0,4.0309,4.0444,4.0309,4.0377,592000.0
2006-05-02 13:00:00,6.02,6.06,6.02,6.03,529600.0,4.0444,4.0712,4.0444,4.0511,529600.0
2006-05-02 13:30:00,6.03,6.03,6.0,6.01,1388000.0,4.0511,4.0511,4.0309,4.0377,1388000.0
2006-05-02 14:00:00,6.01,6.03,5.99,6.0,716000.0,4.0377,4.0511,4.0242,4.0309,716000.0
2006-05-02 14:30:00,6.0,6.04,6.0,6.01,653600.0,4.0309,4.0578,4.0309,4.0377,653600.0
2006-05-02 15:00:00,6.01,6.02,5.98,5.99,971200.0,4.0377,4.0444,4.0175,4.0242,971200.0
2006-05-02 15:30:00,5.99,6.01,5.96,6.0,779200.0,4.0242,4.0377,4.0041,4.0309,779200.0
2006-05-03 09:30:00,6.0,6.02,5.96,5.97,346400.0,4.0309,4.0444,4.0041,4.0108,346400.0
2006-05-03 10:00:00,5.97,6.0,5.96,6.0,644800.0,4.0108,4.0309,4.0041,4.0309,644800.0
2006-05-03 10:30:00,6.0,6.04,6.0,6.02,544000.0,4.0309,4.0578,4.0309,4.0444,544000.0
2006-05-03 11:00:00,6.03,6.04,6.0,6.0,561600.0,4.0511,4.0578,4.0309,4.0309,561600.0
2006-05-03 11:30:00,6.0,6.01,6.0,6.0,388800.0,4.0309,4.0377,4.0309,4.0309,388800.0
2006-05-03 12:00:00,6.0,6.01,5.99,6.0,448800.0,4.0309,4.0377,4.0242,4.0309,448800.0
2006-05-03 12:30:00,6.0,6.02,6.0,6.0,225600.0,4.0309,4.0444,4.0309,4.0309,225600.0
2006-05-03 13:00:00,6.01,6.02,6.0,6.01,199200.0,4.0377,4.0444,4.0309,4.0377,199200.0
2006-05-03 13:30:00,6.01,6.02,6.0,6.01,318400.0,4.0377,4.0444,4.0309,4.0377,318400.0
2006-05-03 14:00:00,6.01,6.03,6.0,6.02,840000.0,4.0377,4.0511,4.0309,4.0444,840000.0
2006-05-03 14:30:00,6.02,6.02,6.0,6.02,806400.0,4.0444,4.0444,4.0309,4.0444,806400.0
2006-05-03 15:00:00,6.02,6.03,6.0,6.0,1663200.0,4.0444,4.0511,4.0309,4.0309,1663200.0
2006-05-03 15:30:00,6.01,6.02,5.98,5.99,1626400.0,4.0377,4.0444,4.0175,4.0242,1626400.0
2006-05-04 09:30:00,6.03,6.03,5.87,5.87,577600.0,4.0511,4.0511,3.9436,3.9436,577600.0
2006-05-04 10:00:00,5.87,5.88,5.82,5.82,791200.0,3.9436,3.9503,3.91,3.91,791200.0
2006-05-04 10:30:00,5.82,5.87,5.81,5.86,1446400.0,3.91,3.9436,3.9033,3.9369,1446400.0
2006-05-04 11:00:00,5.86,5.92,5.85,5.91,1046400.0,3.9369,3.9772,3.9302,3.9705,1046400.0
2006-05-04 11:30:00,5.91,5.95,5.91,5.92,731200.0,3.9705,3.9973,3.9705,3.9772,731200.0
2006-05-04 12:00:00,5.92,5.94,5.91,5.91,378400.0,3.9772,3.9906,3.9705,3.9705,378400.0
2006-05-04 12:30:00,5.91,5.92,5.89,5.9,433600.0,3.9705,3.9772,3.957,3.9638,433600.0
2006-05-04 13:00:00,5.9,5.91,5.89,5.91,307200.0,3.9638,3.9705,3.957,3.9705,307200.0
2006-05-04 13:30:00,5.91,5.94,5.91,5.93,352000.0,3.9705,3.9906,3.9705,3.9839,352000.0
2006-05-04 14:00:00,5.93,5.96,5.93,5.94,598400.0,3.9839,4.0041,3.9839,3.9906,598400.0
2006-05-04 14:30:00,5.94,5.94,5.93,5.93,372000.0,3.9906,3.9906,3.9839,3.9839,372000.0
2006-05-04 15:00:00,5.93,5.94,5.92,5.93,525600.0,3.9839,3.9906,3.9772,3.9839,525600.0
2006-05-04 15:30:00,5.93,5.94,5.92,5.93,987200.0,3.9839,3.9906,3.9772,3.9839,987200.0
2006-05-05 09:30:00,5.93,6.04,5.93,5.98,397600.0,3.9839,4.0578,3.9839,4.0175,397600.0
2006-05-05 10:00:00,5.98,5.99,5.94,5.97,276800.0,4.0175,4.0242,3.9906,4.0108,276800.0
2006-05-05 10:30:00,5.96,5.97,5.94,5.95,214400.0,4.0041,4.0108,3.9906,3.9973,214400.0
2006-05-05 11:00:00,5.95,5.97,5.94,5.96,239200.0,3.9973,4.0108,3.9906,4.0041,239200.0
2006-05-05 11:30:00,5.96,5.97,5.95,5.96,380800.0,4.0041,4.0108,3.9973,4.0041,380800.0
2006-05-05 12:00:00,5.96,5.98,5.96,5.98,354400.0,4.0041,4.0175,4.0041,4.0175,354400.0
2006-05-05 12:30:00,5.98,6.01,5.98,6.01,479200.0,4.0175,4.0377,4.0175,4.0377,479200.0
2006-05-05 13:00:00,6.01,6.03,5.99,6.02,239200.0,4.0377,4.0511,4.0242,4.0444,239200.0
2006-05-05 13:30:00,6.03,6.04,5.99,6.02,673600.0,4.0511,4.0578,4.0242,4.0444,673600.0
2006-05-05 14:00:00,6.02,6.04,6.0,6.04,921600.0,4.0444,4.0578,4.0309,4.0578,921600.0
2006-05-05 14:30:00,6.04,6.06,6.03,6.04,591200.0,4.0578,4.0712,4.0511,4.0578,591200.0
2006-05-05 15:00:00,6.04,6.05,6.03,6.05,653600.0,4.0578,4.0645,4.0511,4.0645,653600.0
2006-05-05 15:30:00,6.05,6.06,6.01,6.03,1256000.0,4.0645,4.0712,4.0377,4.0511,1256000.0
2006-05-08 09:30:00,6.0,6.03,5.98,6.03,597600.0,4.0309,4.0511,4.0175,4.0511,597600.0
2006-05-08 10:00:00,6.03,6.03,5.97,6.0,317600.0,4.0511,4.0511,4.0108,4.0309,317600.0
2006-05-08 10:30:00,6.0,6.0,5.94,5.95,499200.0,4.0309,4.0309,3.9906,3.9973,499200.0
2006-05-08 11:00:00,5.94,5.99,5.94,5.97,214400.0,3.9906,4.0242,3.9906,4.0108,214400.0
2006-05-08 11:30:00,5.97,5.99,5.96,5.97,158400.0,4.0108,4.0242,4.0041,4.0108,158400.0
2006-05-08 12:00:00,5.97,5.99,5.97,5.98,240800.0,4.0108,4.0242,4.0108,4.0175,240800.0
2006-05-08 12:30:00,5.98,6.0,5.98,5.99,221600.0,4.0175,4.0309,4.0175,4.0242,221600.0
2006-05-08 13:00:00,5.99,6.0,5.99,5.99,140000.0,4.0242,4.0309,4.0242,4.0242,140000.0
2006-05-08 13:30:00,5.99,6.0,5.98,5.98,226400.0,4.0242,4.0309,4.0175,4.0175,226400.0
2006-05-08 14:00:00,5.99,6.0,5.97,5.98,152000.0,4.0242,4.0309,4.0108,4.0175,152000.0
2006-05-08 14:30:00,5.97,5.98,5.95,5.98,385600.0,4.0108,4.0175,3.9973,4.0175,385600.0
2006-05-08 15:00:00,5.97,5.99,5.95,5.97,552800.0,4.0108,4.0242,3.9973,4.0108,552800.0
2006-05-08 15:30:00,5.96,5.97,5.92,5.93,704800.0,4.0041,4.0108,3.9772,3.9839,704800.0
2006-05-09 09:30:00,5.91,5.94,5.91,5.92,271200.0,3.9705,3.9906,3.9705,3.9772,271200.0
2006-05-09 10:00:00,5.92,5.93,5.91,5.93,263200.0,3.9772,3.9839,3.9705,3.9839,263200.0
2006-05-09 10:30:00,5.93,5.93,5.92,5.93,104000.0,3.9839,3.9839,3.9772,3.9839,104000.0
2006-05-09 11:00:00,5.93,5.97,5.93,5.96,292000.0,3.9839,4.0108,3.9839,4.0041,292000.0
2006-05-09 11:30:00,5.96,6.0,5.96,5.99,208000.0,4.0041,4.0309,4.0041,4.0242,208000.0
2006-05-09 12:00:00,5.99,5.99,5.97,5.97,144000.0,4.0242,4.0242,4.0108,4.0108,144000.0
2006-05-09 12:30:00,5.97,5.98,5.95,5.96,216800.0,4.0108,4.0175,3.9973,4.0041,216800.0
2006-05-09 13:00:00,5.96,5.97,5.95,5.96,209600.0,4.0041,4.0108,3.9973,4.0041,209600.0
2006-05-09 13:30:00,5.96,5.96,5.92,5.93,159200.0,4.0041,4.0041,3.9772,3.9839,159200.0
2006-05-09 14:00:00,5.93,5.95,5.93,5.94,192800.0,3.9839,3.9973,3.9839,3.9906,192800.0
2006-05-09 14:30:00,5.93,5.94,5.93,5.94,107200.0,3.9839,3.9906,3.9839,3.9906,107200.0
2006-05-09 15:00:00,5.94,5.97,5.94,5.95,203200.0,3.9906,4.0108,3.9906,3.9973,203200.0
2006-05-09 15:30:00,5.95,5.96,5.94,5.95,205600.0,3.9973,4.0041,3.9906,3.9973,205600.0
2006-05-10 09:30:00,5.91,5.94,5.91,5.93,224800.0,3.9705,3.9906,3.9705,3.9839,224800.0
2006-05-10 10:00:00,5.93,5.93,5.9,5.9,268800.0,3.9839,3.9839,3.9638,3.9638,268800.0
2006-05-10 10:30:00,5.9,5.92,5.9,5.9,401600.0,3.9638,3.9772,3.9638,3.9638,401600.0
2006-05-10 11:00:00,5.9,5.9,5.88,5.89,198400.0,3.9638,3.9638,3.9503,3.957,198400.0
2006-05-10 11:30:00,5.89,5.9,5.89,5.9,116000.0,3.957,3.9638,3.957,3.9638,116000.0
2006-05-10 12:00:00,5.9,5.9,5.88,5.88,114400.0,3.9638,3.9638,3.9503,3.9503,114400.0
2006-05-10 12:30:00,5.88,5.88,5.86,5.86,192800.0,3.9503,3.9503,3.9369,3.9369,192800.0
2006-05-10 13:00:00,5.86,5.87,5.86,5.86,166400.0,3.9369,3.9436,3.9369,3.9369,166400.0
2006-05-10 13:30:00,5.86,5.87,5.84,5.84,292000.0,3.9369,3.9436,3.9234,3.9234,292000.0
2006-05-10 14:00:00,5.84,5.87,5.83,5.83,501600.0,3.9234,3.9436,3.9167,3.9167,501600.0
2006-05-10 14:30:00,5.83,5.84,5.79,5.79,1218400.0,3.9167,3.9234,3.8899,3.8899,1218400.0
2006-05-10 15:00:00,5.79,5.82,5.78,5.81,772800.0,3.8899,3.91,3.8831,3.9033,772800.0
2006-05-10 15:30:00,5.81,5.84,5.79,5.8,1230400.0,3.9033,3.9234,3.8899,3.8966,1230400.0
2006-05-11 09:30:00,5.82,5.83,5.68,5.71,670400.0,3.91,3.9167,3.816,3.8361,670400.0
2006-05-11 10:00:00,5.7,5.71,5.67,5.68,984800.0,3.8294,3.8361,3.8092,3.816,984800.0
2006-05-11 10:30:00,5.68,5.68,5.64,5.65,849600.0,3.816,3.816,3.7891,3.7958,849600.0
2006-05-11 11:00:00,5.65,5.66,5.64,5.65,478400.0,3.7958,3.8025,3.7891,3.7958,478400.0
2006-05-11 11:30:00,5.65,5.66,5.59,5.66,1261600.0,3.7958,3.8025,3.7555,3.8025,1261600.0
2006-05-11 12:00:00,5.66,5.66,5.56,5.61,884000.0,3.8025,3.8025,3.7353,3.7689,884000.0
2006-05-11 12:30:00,5.61,5.61,5.59,5.6,267200.0,3.7689,3.7689,3.7555,3.7622,267200.0
2006-05-11 13:00:00,5.6,5.61,5.6,5.6,566400.0,3.7622,3.7689,3.7622,3.7622,566400.0
2006-05-11 13:30:00,5.6,5.61,5.59,5.6,488800.0,3.7622,3.7689,3.7555,3.7622,488800.0
2006-05-11 14:00:00,5.6,5.64,5.6,5.64,384000.0,3.7622,3.7891,3.7622,3.7891,384000.0
2006-05-11 14:30:00,5.64,5.64,5.6,5.6,468800.0,3.7891,3.7891,3.7622,3.7622,468800.0
2006-05-11 15:00:00,5.6,5.62,5.57,5.58,826400.0,3.7622,3.7756,3.7421,3.7488,826400.0
2006-05-11 15:30:00,5.58,5.62,5.57,5.6,1096000.0,3.7488,3.7756,3.7421,3.7622,1096000.0
2006-05-12 09:30:00,5.61,5.61,5.51,5.57,1323200.0,3.7689,3.7689,3.7017,3.7421,1323200.0
2006-05-12 10:00:00,5.57,5.6,5.51,5.53,666400.0,3.7421,3.7622,3.7017,3.7152,666400.0
2006-05-12 10:30:00,5.53,5.53,5.48,5.52,620000.0,3.7152,3.7152,3.6816,3.7085,620000.0
2006-05-12 11:00:00,5.53,5.59,5.52,5.57,460000.0,3.7152,3.7555,3.7085,3.7421,460000.0
2006-05-12 11:30:00,5.56,5.57,5.52,5.53,453600.0,3.7353,3.7421,3.7085,3.7152,453600.0
2006-05-12 12:00:00,5.53,5.56,5.53,5.55,169600.0,3.7152,3.7353,3.7152,3.7286,169600.0
2006-05-12 12:30:00,5.54,5.56,5.52,5.53,308000.0,3.7219,3.7353,3.7085,3.7152,308000.0
2006-05-12 13:00:00,5.53,5.54,5.5,5.51,334400.0,3.7152,3.7219,3.695,3.7017,334400.0
2006-05-12 13:30:00,5.51,5.52,5.48,5.48,369600.0,3.7017,3.7085,3.6816,3.6816,369600.0
2006-05-12 14:00:00,5.48,5.51,5.47,5.51,287200.0,3.6816,3.7017,3.6749,3.7017,287200.0
2006-05-12 14:30:00,5.51,5.53,5.51,5.52,304000.0,3.7017,3.7152,3.7017,3.7085,304000.0
2006-05-12 15:00:00,5.52,5.52,5.5,5.52,522400.0,3.7085,3.7085,3.695,3.7085,522400.0
2006-05-12 15:30:00,5.51,5.52,5.48,5.49,756000.0,3.7017,3.7085,3.6816,3.6883,756000.0
2006-05-15 09:30:00,5.41,5.43,5.28,5.33,1711200.0,3.6346,3.648,3.5472,3.5808,1711200.0
2006-05-15 10:00:00,5.33,5.38,5.28,5.36,1452800.0,3.5808,3.6144,3.5472,3.601,1452800.0
2006-05-15 10:30:00,5.36,5.39,5.34,5.37,1400800.0,3.601,3.6211,3.5875,3.6077,1400800.0
2006-05-15 11:00:00,5.37,5.39,5.31,5.33,1866400.0,3.6077,3.6211,3.5674,3.5808,1866400.0
2006-05-15 11:30:00,5.34,5.35,5.31,5.32,1134400.0,3.5875,3.5943,3.5674,3.5741,1134400.0
2006-05-15 12:00:00,5.32,5.33,5.26,5.27,545600.0,3.5741,3.5808,3.5338,3.5405,545600.0
2006-05-15 12:30:00,5.27,5.27,5.24,5.26,935200.0,3.5405,3.5405,3.5204,3.5338,935200.0
2006-05-15 13:00:00,5.26,5.27,5.24,5.25,587200.0,3.5338,3.5405,3.5204,3.5271,587200.0
2006-05-15 13:30:00,5.25,5.26,5.25,5.25,589600.0,3.5271,3.5338,3.5271,3.5271,589600.0
2006-05-15 14:00:00,5.25,5.28,5.25,5.28,968000.0,3.5271,3.5472,3.5271,3.5472,968000.0
2006-05-15 14:30:00,5.28,5.34,5.28,5.33,650400.0,3.5472,3.5875,3.5472,3.5808,650400.0
2006-05-15 15:00:00,5.33,5.44,5.32,5.4,1220000.0,3.5808,3.6547,3.5741,3.6278,1220000.0
2006-05-15 15:30:00,5.4,5.45,5.39,5.42,1288800.0,3.6278,3.6614,3.6211,3.6413,1288800.0
2006-05-16 09:30:00,5.54,5.67,5.54,5.64,1663200.0,3.7219,3.8092,3.7219,3.7891,1663200.0
2006-05-16 10:00:00,5.64,5.64,5.61,5.64,1135200.0,3.7891,3.7891,3.7689,3.7891,1135200.0
2006-05-16 10:30:00,5.63,5.7,5.62,5.69,1213600.0,3.7824,3.8294,3.7756,3.8227,1213600.0
2006-05-16 11:00:00,5.69,5.75,5.68,5.68,1238400.0,3.8227,3.863,3.816,3.816,1238400.0
2006-05-16 11:30:00,5.68,5.68,5.64,5.65,881600.0,3.816,3.816,3.7891,3.7958,881600.0
2006-05-16 12:00:00,5.65,5.66,5.63,5.65,1391200.0,3.7958,3.8025,3.7824,3.7958,1391200.0
2006-05-16 12:30:00,5.65,5.66,5.63,5.64,1332800.0,3.7958,3.8025,3.7824,3.7891,1332800.0
2006-05-16 13:00:00,5.64,5.68,5.63,5.65,982400.0,3.7891,3.816,3.7824,3.7958,982400.0
2006-05-16 13:30:00,5.65,5.68,5.65,5.66,1131200.0,3.7958,3.816,3.7958,3.8025,1131200.0
2006-05-16 14:00:00,5.66,5.66,5.62,5.64,844000.0,3.8025,3.8025,3.7756,3.7891,844000.0
2006-05-16 14:30:00,5.64,5.66,5.61,5.61,517600.0,3.7891,3.8025,3.7689,3.7689,517600.0
2006-05-16 15:00:00,5.61,5.65,5.6,5.61,1020800.0,3.7689,3.7958,3.7622,3.7689,1020800.0
2006-05-16 15:30:00,5.61,5.61,5.53,5.55,1260000.0,3.7689,3.7689,3.7152,3.7286,1260000.0
2006-05-17 09:30:00,5.69,5.69,5.6,5.62,1996000.0,3.8227,3.8227,3.7622,3.7756,1996000.0
2006-05-17 10:00:00,5.61,5.63,5.6,5.61,818400.0,3.7689,3.7824,3.7622,3.7689,818400.0
2006-05-17 10:30:00,5.61,5.64,5.6,5.62,857600.0,3.7689,3.7891,3.7622,3.7756,857600.0
2006-05-17 11:00:00,5.62,5.63,5.61,5.62,518400.0,3.7756,3.7824,3.7689,3.7756,518400.0
2006-05-17 11:30:00,5.62,5.63,5.59,5.61,1260000.0,3.7756,3.7824,3.7555,3.7689,1260000.0
2006-05-17 12:00:00,5.61,5.61,5.58,5.59,568800.0,3.7689,3.7689,3.7488,3.7555,568800.0
2006-05-17 12:30:00,5.59,5.63,5.58,5.59,692800.0,3.7555,3.7824,3.7488,3.7555,692800.0
2006-05-17 13:00:00,5.59,5.62,5.59,5.6,530400.0,3.7555,3.7756,3.7555,3.7622,530400.0
2006-05-17 13:30:00,5.59,5.6,5.56,5.58,744000.0,3.7555,3.7622,3.7353,3.7488,744000.0
2006-05-17 14:00:00,5.58,5.61,5.58,5.6,1261600.0,3.7488,3.7689,3.7488,3.7622,1261600.0
2006-05-17 14:30:00,5.6,5.61,5.57,5.6,1220000.0,3.7622,3.7689,3.7421,3.7622,1220000.0
2006-05-17 15:00:00,5.6,5.61,5.57,5.59,1438400.0,3.7622,3.7689,3.7421,3.7555,1438400.0
2006-05-17 15:30:00,5.6,5.6,5.55,5.59,1706400.0,3.7622,3.7622,3.7286,3.7555,1706400.0
2006-05-18 09:30:00,5.91,5.96,5.69,5.75,5421600.0,3.9705,4.0041,3.8227,3.863,5421600.0
2006-05-18 10:00:00,5.76,5.78,5.7,5.75,3263200.0,3.8697,3.8831,3.8294,3.863,3263200.0
2006-05-18 10:30:00,5.75,5.77,5.74,5.75,2432000.0,3.863,3.8764,3.8563,3.863,2432000.0
2006-05-18 11:00:00,5.75,5.78,5.74,5.78,2274400.0,3.863,3.8831,3.8563,3.8831,2274400.0
2006-05-18 11:30:00,5.78,5.81,5.77,5.77,3079200.0,3.8831,3.9033,3.8764,3.8764,3079200.0
2006-05-18 12:00:00,5.76,5.79,5.73,5.79,1088800.0,3.8697,3.8899,3.8495,3.8899,1088800.0
2006-05-18 12:30:00,5.79,5.82,5.78,5.8,1738400.0,3.8899,3.91,3.8831,3.8966,1738400.0
2006-05-18 13:00:00,5.81,5.81,5.76,5.78,353600.0,3.9033,3.9033,3.8697,3.8831,353600.0
2006-05-18 13:30:00,5.78,5.79,5.73,5.73,1139200.0,3.8831,3.8899,3.8495,3.8495,1139200.0
2006-05-18 14:00:00,5.73,5.74,5.71,5.73,1514400.0,3.8495,3.8563,3.8361,3.8495,1514400.0
2006-05-18 14:30:00,5.73,5.77,5.72,5.76,1261600.0,3.8495,3.8764,3.8428,3.8697,1261600.0
2006-05-18 15:00:00,5.76,5.76,5.71,5.71,1457600.0,3.8697,3.8697,3.8361,3.8361,1457600.0
2006-05-18 15:30:00,5.71,5.74,5.67,5.69,2152800.0,3.8361,3.8563,3.8092,3.8227,2152800.0
2006-05-19 09:30:00,5.7,5.75,5.7,5.73,1475200.0,3.8294,3.863,3.8294,3.8495,1475200.0
2006-05-19 10:00:00,5.73,5.73,5.6,5.61,1816800.0,3.8495,3.8495,3.7622,3.7689,1816800.0
2006-05-19 10:30:00,5.61,5.64,5.59,5.6,1668000.0,3.7689,3.7891,3.7555,3.7622,1668000.0
2006-05-19 11:00:00,5.6,5.6,5.48,5.54,1428000.0,3.7622,3.7622,3.6816,3.7219,1428000.0
2006-05-19 11:30:00,5.54,5.56,5.54,5.55,855200.0,3.7219,3.7353,3.7219,3.7286,855200.0
2006-05-19 12:00:00,5.55,5.57,5.53,5.56,852800.0,3.7286,3.7421,3.7152,3.7353,852800.0
2006-05-19 12:30:00,5.56,5.62,5.55,5.62,1017600.0,3.7353,3.7756,3.7286,3.7756,1017600.0
2006-05-19 13:00:00,5.62,5.66,5.6,5.66,1760000.0,3.7756,3.8025,3.7622,3.8025,1760000.0
2006-05-19 13:30:00,5.65,5.66,5.62,5.64,715200.0,3.7958,3.8025,3.7756,3.7891,715200.0
2006-05-19 14:00:00,5.64,5.65,5.62,5.63,542400.0,3.7891,3.7958,3.7756,3.7824,542400.0
2006-05-19 14:30:00,5.63,5.64,5.61,5.61,840800.0,3.7824,3.7891,3.7689,3.7689,840800.0
2006-05-19 15:00:00,5.61,5.63,5.59,5.61,1074400.0,3.7689,3.7824,3.7555,3.7689,1074400.0
2006-05-19 15:30:00,5.61,5.63,5.59,5.62,1723200.0,3.7689,3.7824,3.7555,3.7756,1723200.0
2006-05-22 09:30:00,5.53,5.6,5.51,5.51,923200.0,3.7152,3.7622,3.7017,3.7017,923200.0
2006-05-22 10:00:00,5.51,5.51,5.45,5.46,852800.0,3.7017,3.7017,3.6614,3.6682,852800.0
2006-05-22 10:30:00,5.46,5.53,5.46,5.51,512000.0,3.6682,3.7152,3.6682,3.7017,512000.0
2006-05-22 11:00:00,5.51,5.51,5.45,5.47,488800.0,3.7017,3.7017,3.6614,3.6749,488800.0
2006-05-22 11:30:00,5.47,5.48,5.4,5.42,956000.0,3.6749,3.6816,3.6278,3.6413,956000.0
2006-05-22 12:00:00,5.42,5.46,5.41,5.44,971200.0,3.6413,3.6682,3.6346,3.6547,971200.0
2006-05-22 12:30:00,5.44,5.48,5.43,5.44,772800.0,3.6547,3.6816,3.648,3.6547,772800.0
2006-05-22 13:00:00,5.45,5.45,5.41,5.43,672000.0,3.6614,3.6614,3.6346,3.648,672000.0
2006-05-22 13:30:00,5.43,5.43,5.33,5.36,844000.0,3.648,3.648,3.5808,3.601,844000.0
2006-05-22 14:00:00,5.35,5.39,5.3,5.38,1556000.0,3.5943,3.6211,3.5607,3.6144,1556000.0
2006-05-22 14:30:00,5.38,5.39,5.32,5.34,986400.0,3.6144,3.6211,3.5741,3.5875,986400.0
2006-05-22 15:00:00,5.35,5.4,5.34,5.38,1719200.0,3.5943,3.6278,3.5875,3.6144,1719200.0
2006-05-22 15:30:00,5.38,5.44,5.37,5.42,1932000.0,3.6144,3.6547,3.6077,3.6413,1932000.0
2006-05-23 09:30:00,5.46,5.53,5.45,5.51,433600.0,3.6682,3.7152,3.6614,3.7017,433600.0
2006-05-23 10:00:00,5.51,5.52,5.46,5.49,509600.0,3.7017,3.7085,3.6682,3.6883,509600.0
2006-05-23 10:30:00,5.49,5.52,5.46,5.46,454400.0,3.6883,3.7085,3.6682,3.6682,454400.0
2006-05-23 11:00:00,5.46,5.52,5.46,5.49,884800.0,3.6682,3.7085,3.6682,3.6883,884800.0
2006-05-23 11:30:00,5.49,5.51,5.49,5.49,424000.0,3.6883,3.7017,3.6883,3.6883,424000.0
2006-05-23 12:00:00,5.49,5.51,5.48,5.49,326400.0,3.6883,3.7017,3.6816,3.6883,326400.0
2006-05-23 12:30:00,5.49,5.49,5.47,5.48,452000.0,3.6883,3.6883,3.6749,3.6816,452000.0
2006-05-23 13:00:00,5.49,5.51,5.49,5.5,553600.0,3.6883,3.7017,3.6883,3.695,553600.0
2006-05-23 13:30:00,5.5,5.51,5.49,5.51,290400.0,3.695,3.7017,3.6883,3.7017,290400.0
2006-05-23 14:00:00,5.51,5.52,5.48,5.49,540000.0,3.7017,3.7085,3.6816,3.6883,540000.0
2006-05-23 14:30:00,5.49,5.5,5.47,5.48,623200.0,3.6883,3.695,3.6749,3.6816,623200.0
2006-05-23 15:00:00,5.48,5.49,5.46,5.47,1902400.0,3.6816,3.6883,3.6682,3.6749,1902400.0
2006-05-23 15:30:00,5.47,5.48,5.41,5.41,1370400.0,3.6749,3.6816,3.6346,3.6346,1370400.0
2006-05-24 09:30:00,5.42,5.5,5.41,5.49,809600.0,3.6413,3.695,3.6346,3.6883,809600.0
2006-05-24 10:00:00,5.49,5.49,5.39,5.39,632000.0,3.6883,3.6883,3.6211,3.6211,632000.0
2006-05-24 10:30:00,5.39,5.4,5.34,5.34,625600.0,3.6211,3.6278,3.5875,3.5875,625600.0
2006-05-24 11:00:00,5.34,5.34,5.3,5.32,668000.0,3.5875,3.5875,3.5607,3.5741,668000.0
2006-05-24 11:30:00,5.32,5.32,5.27,5.27,581600.0,3.5741,3.5741,3.5405,3.5405,581600.0
2006-05-24 12:00:00,5.27,5.31,5.27,5.3,426400.0,3.5405,3.5674,3.5405,3.5607,426400.0
2006-05-24 12:30:00,5.3,5.3,5.26,5.26,582400.0,3.5607,3.5607,3.5338,3.5338,582400.0
2006-05-24 13:00:00,5.26,5.28,5.23,5.23,472000.0,3.5338,3.5472,3.5136,3.5136,472000.0
2006-05-24 13:30:00,5.23,5.23,5.16,5.16,1010400.0,3.5136,3.5136,3.4666,3.4666,1010400.0
2006-05-24 14:00:00,5.16,5.21,5.16,5.18,848800.0,3.4666,3.5002,3.4666,3.48,848800.0
2006-05-24 14:30:00,5.18,5.28,5.17,5.27,1028800.0,3.48,3.5472,3.4733,3.5405,1028800.0
2006-05-24 15:00:00,5.27,5.28,5.25,5.26,626400.0,3.5405,3.5472,3.5271,3.5338,626400.0
2006-05-24 15:30:00,5.25,5.26,5.24,5.26,1132000.0,3.5271,3.5338,3.5204,3.5338,1132000.0
2006-05-25 09:30:00,5.34,5.4,5.32,5.39,1283200.0,3.5875,3.6278,3.5741,3.6211,1283200.0
2006-05-25 10:00:00,5.39,5.45,5.37,5.44,1264000.0,3.6211,3.6614,3.6077,3.6547,1264000.0
2006-05-25 10:30:00,5.44,5.45,5.4,5.43,608800.0,3.6547,3.6614,3.6278,3.648,608800.0
2006-05-25 11:00:00,5.42,5.44,5.39,5.41,356000.0,3.6413,3.6547,3.6211,3.6346,356000.0
2006-05-25 11:30:00,5.41,5.48,5.41,5.48,336000.0,3.6346,3.6816,3.6346,3.6816,336000.0
2006-05-25 12:00:00,5.48,5.5,5.47,5.48,713600.0,3.6816,3.695,3.6749,3.6816,713600.0
2006-05-25 12:30:00,5.47,5.48,5.46,5.47,266400.0,3.6749,3.6816,3.6682,3.6749,266400.0
2006-05-25 13:00:00,5.47,5.49,5.47,5.47,303200.0,3.6749,3.6883,3.6749,3.6749,303200.0
2006-05-25 13:30:00,5.47,5.48,5.44,5.44,433600.0,3.6749,3.6816,3.6547,3.6547,433600.0
2006-05-25 14:00:00,5.44,5.45,5.44,5.44,430400.0,3.6547,3.6614,3.6547,3.6547,430400.0
2006-05-25 14:30:00,5.44,5.44,5.42,5.42,710400.0,3.6547,3.6547,3.6413,3.6413,710400.0
2006-05-25 15:00:00,5.42,5.42,5.4,5.4,1062400.0,3.6413,3.6413,3.6278,3.6278,1062400.0
2006-05-25 15:30:00,5.4,5.44,5.39,5.43,1718400.0,3.6278,3.6547,3.6211,3.648,1718400.0
2006-05-26 09:30:00,5.45,5.48,5.45,5.46,176800.0,3.6614,3.6816,3.6614,3.6682,176800.0
2006-05-26 10:00:00,5.47,5.49,5.47,5.48,150400.0,3.6749,3.6883,3.6749,3.6816,150400.0
2006-05-26 10:30:00,5.48,5.49,5.48,5.49,200000.0,3.6816,3.6883,3.6816,3.6883,200000.0
2006-05-26 11:00:00,5.49,5.51,5.49,5.49,172000.0,3.6883,3.7017,3.6883,3.6883,172000.0
2006-05-26 11:30:00,5.49,5.49,5.48,5.49,112800.0,3.6883,3.6883,3.6816,3.6883,112800.0
2006-05-26 12:00:00,5.48,5.49,5.45,5.45,104800.0,3.6816,3.6883,3.6614,3.6614,104800.0
2006-05-26 12:30:00,5.46,5.48,5.45,5.48,128000.0,3.6682,3.6816,3.6614,3.6816,128000.0
2006-05-26 13:00:00,5.47,5.48,5.46,5.46,203200.0,3.6749,3.6816,3.6682,3.6682,203200.0
2006-05-26 13:30:00,5.46,5.49,5.46,5.47,108000.0,3.6682,3.6883,3.6682,3.6749,108000.0
2006-05-26 14:00:00,5.46,5.47,5.46,5.46,145600.0,3.6682,3.6749,3.6682,3.6682,145600.0
2006-05-26 14:30:00,5.46,5.47,5.46,5.46,209600.0,3.6682,3.6749,3.6682,3.6682,209600.0
2006-05-26 15:00:00,5.46,5.47,5.46,5.46,488800.0,3.6682,3.6749,3.6682,3.6682,488800.0
2006-05-26 15:30:00,5.46,5.46,5.43,5.44,432800.0,3.6682,3.6682,3.648,3.6547,432800.0
2006-05-30 09:30:00,5.42,5.42,5.31,5.32,583200.0,3.6413,3.6413,3.5674,3.5741,583200.0
2006-05-30 10:00:00,5.31,5.33,5.31,5.32,268000.0,3.5674,3.5808,3.5674,3.5741,268000.0
2006-05-30 10:30:00,5.32,5.33,5.31,5.32,375200.0,3.5741,3.5808,3.5674,3.5741,375200.0
2006-05-30 11:00:00,5.32,5.33,5.31,5.32,340800.0,3.5741,3.5808,3.5674,3.5741,340800.0
2006-05-30 11:30:00,5.32,5.36,5.32,5.35,316800.0,3.5741,3.601,3.5741,3.5943,316800.0
2006-05-30 12:00:00,5.35,5.39,5.32,5.39,231200.0,3.5943,3.6211,3.5741,3.6211,231200.0
2006-05-30 12:30:00,5.38,5.39,5.35,5.36,219200.0,3.6144,3.6211,3.5943,3.601,219200.0
2006-05-30 13:00:00,5.35,5.37,5.33,5.35,240800.0,3.5943,3.6077,3.5808,3.5943,240800.0
2006-05-30 13:30:00,5.35,5.37,5.35,5.35,204000.0,3.5943,3.6077,3.5943,3.5943,204000.0
2006-05-30 14:00:00,5.36,5.38,5.36,5.36,261600.0,3.601,3.6144,3.601,3.601,261600.0
2006-05-30 14:30:00,5.36,5.36,5.34,5.35,272800.0,3.601,3.601,3.5875,3.5943,272800.0
2006-05-30 15:00:00,5.35,5.35,5.31,5.31,324800.0,3.5943,3.5943,3.5674,3.5674,324800.0
2006-05-30 15:30:00,5.31,5.31,5.27,5.27,732000.0,3.5674,3.5674,3.5405,3.5405,732000.0
2006-05-31 09:30:00,5.36,5.39,5.35,5.38,637600.0,3.601,3.6211,3.5943,3.6144,637600.0
2006-05-31 10:00:00,5.38,5.4,5.36,5.4,823200.0,3.6144,3.6278,3.601,3.6278,823200.0
2006-05-31 10:30:00,5.4,5.43,5.4,5.41,786400.0,3.6278,3.648,3.6278,3.6346,786400.0
2006-05-31 11:00:00,5.41,5.42,5.4,5.41,587200.0,3.6346,3.6413,3.6278,3.6346,587200.0
2006-05-31 11:30:00,5.41,5.42,5.4,5.41,244800.0,3.6346,3.6413,3.6278,3.6346,244800.0
2006-05-31 12:00:00,5.41,5.43,5.4,5.41,300000.0,3.6346,3.648,3.6278,3.6346,300000.0
2006-05-31 12:30:00,5.41,5.41,5.4,5.41,185600.0,3.6346,3.6346,3.6278,3.6346,185600.0
2006-05-31 13:00:00,5.41,5.41,5.39,5.39,288800.0,3.6346,3.6346,3.6211,3.6211,288800.0
2006-05-31 13:30:00,5.39,5.42,5.39,5.4,357600.0,3.6211,3.6413,3.6211,3.6278,357600.0
2006-05-31 14:00:00,5.4,5.41,5.36,5.38,913600.0,3.6278,3.6346,3.601,3.6144,913600.0
2006-05-31 14:30:00,5.38,5.39,5.33,5.34,672800.0,3.6144,3.6211,3.5808,3.5875,672800.0
2006-05-31 15:00:00,5.34,5.34,5.31,5.33,750400.0,3.5875,3.5875,3.5674,3.5808,750400.0
2006-05-31 15:30:00,5.34,5.38,5.34,5.37,1288800.0,3.5875,3.6144,3.5875,3.6077,1288800.0
2006-06-01 09:30:00,5.37,5.38,5.3,5.36,660800.0,3.6077,3.6144,3.5607,3.601,660800.0
2006-06-01 10:00:00,5.36,5.41,5.36,5.39,408000.0,3.601,3.6346,3.601,3.6211,408000.0
2006-06-01 10:30:00,5.39,5.48,5.39,5.48,768000.0,3.6211,3.6816,3.6211,3.6816,768000.0
2006-06-01 11:00:00,5.48,5.49,5.45,5.46,568800.0,3.6816,3.6883,3.6614,3.6682,568800.0
2006-06-01 11:30:00,5.45,5.46,5.4,5.41,529600.0,3.6614,3.6682,3.6278,3.6346,529600.0
2006-06-01 12:00:00,5.4,5.42,5.37,5.42,513600.0,3.6278,3.6413,3.6077,3.6413,513600.0
2006-06-01 12:30:00,5.42,5.45,5.42,5.43,198400.0,3.6413,3.6614,3.6413,3.648,198400.0
2006-06-01 13:00:00,5.43,5.47,5.43,5.46,210400.0,3.648,3.6749,3.648,3.6682,210400.0
2006-06-01 13:30:00,5.46,5.49,5.46,5.48,222400.0,3.6682,3.6883,3.6682,3.6816,222400.0
2006-06-01 14:00:00,5.48,5.51,5.47,5.48,490400.0,3.6816,3.7017,3.6749,3.6816,490400.0
2006-06-01 14:30:00,5.48,5.5,5.48,5.49,314400.0,3.6816,3.695,3.6816,3.6883,314400.0
2006-06-01 15:00:00,5.49,5.49,5.46,5.46,576000.0,3.6883,3.6883,3.6682,3.6682,576000.0
2006-06-01 15:30:00,5.46,5.49,5.45,5.49,798400.0,3.6682,3.6883,3.6614,3.6883,798400.0
2006-06-02 09:30:00,5.5,5.55,5.49,5.5,333600.0,3.695,3.7286,3.6883,3.695,333600.0
2006-06-02 10:00:00,5.49,5.5,5.46,5.48,285600.0,3.6883,3.695,3.6682,3.6816,285600.0
2006-06-02 10:30:00,5.48,5.5,5.47,5.47,179200.0,3.6816,3.695,3.6749,3.6749,179200.0
2006-06-02 11:00:00,5.47,5.48,5.41,5.42,208000.0,3.6749,3.6816,3.6346,3.6413,208000.0
2006-06-02 11:30:00,5.42,5.43,5.39,5.4,286400.0,3.6413,3.648,3.6211,3.6278,286400.0
2006-06-02 12:00:00,5.4,5.42,5.4,5.42,203200.0,3.6278,3.6413,3.6278,3.6413,203200.0
2006-06-02 12:30:00,5.42,5.48,5.42,5.46,289600.0,3.6413,3.6816,3.6413,3.6682,289600.0
2006-06-02 13:00:00,5.46,5.46,5.43,5.43,135200.0,3.6682,3.6682,3.648,3.648,135200.0
2006-06-02 13:30:00,5.43,5.44,5.43,5.43,117600.0,3.648,3.6547,3.648,3.648,117600.0
2006-06-02 14:00:00,5.43,5.47,5.43,5.47,183200.0,3.648,3.6749,3.648,3.6749,183200.0
2006-06-02 14:30:00,5.47,5.49,5.46,5.47,299200.0,3.6749,3.6883,3.6682,3.6749,299200.0
2006-06-02 15:00:00,5.47,5.47,5.44,5.44,283200.0,3.6749,3.6749,3.6547,3.6547,283200.0
2006-06-02 15:30:00,5.44,5.44,5.42,5.43,632000.0,3.6547,3.6547,3.6413,3.648,632000.0
2006-06-05 09:30:00,5.4,5.43,5.38,5.41,525600.0,3.6278,3.648,3.6144,3.6346,525600.0
2006-06-05 10:00:00,5.4,5.4,5.37,5.38,961600.0,3.6278,3.6278,3.6077,3.6144,961600.0
2006-06-05 10:30:00,5.38,5.39,5.38,5.39,248000.0,3.6144,3.6211,3.6144,3.6211,248000.0
2006-06-05 11:00:00,5.39,5.41,5.38,5.39,218400.0,3.6211,3.6346,3.6144,3.6211,218400.0
2006-06-05 11:30:00,5.39,5.39,5.38,5.38,332800.0,3.6211,3.6211,3.6144,3.6144,332800.0
2006-06-05 12:00:00,5.39,5.39,5.34,5.35,910400.0,3.6211,3.6211,3.5875,3.5943,910400.0
2006-06-05 12:30:00,5.35,5.35,5.34,5.34,192800.0,3.5943,3.5943,3.5875,3.5875,192800.0
2006-06-05 13:00:00,5.34,5.35,5.32,5.32,370400.0,3.5875,3.5943,3.5741,3.5741,370400.0
2006-06-05 13:30:00,5.32,5.33,5.25,5.26,572000.0,3.5741,3.5808,3.5271,3.5338,572000.0
2006-06-05 14:00:00,5.26,5.26,5.2,5.21,1151200.0,3.5338,3.5338,3.4935,3.5002,1151200.0
2006-06-05 14:30:00,5.21,5.21,5.18,5.21,840000.0,3.5002,3.5002,3.48,3.5002,840000.0
2006-06-05 15:00:00,5.21,5.22,5.17,5.18,817600.0,3.5002,3.5069,3.4733,3.48,817600.0
2006-06-05 15:30:00,5.18,5.18,5.11,5.12,1910400.0,3.48,3.48,3.433,3.4397,1910400.0
2006-06-06 09:30:00,5.14,5.17,5.09,5.1,1372000.0,3.4532,3.4733,3.4196,3.4263,1372000.0
2006-06-06 10:00:00,5.1,5.11,5.09,5.1,906400.0,3.4263,3.433,3.4196,3.4263,906400.0
2006-06-06 10:30:00,5.09,5.11,5.08,5.08,816000.0,3.4196,3.433,3.4129,3.4129,816000.0
2006-06-06 11:00:00,5.09,5.1,5.08,5.08,791200.0,3.4196,3.4263,3.4129,3.4129,791200.0
2006-06-06 11:30:00,5.08,5.1,5.08,5.08,611200.0,3.4129,3.4263,3.4129,3.4129,611200.0
2006-06-06 12:00:00,5.08,5.12,5.08,5.11,403200.0,3.4129,3.4397,3.4129,3.433,403200.0
2006-06-06 12:30:00,5.11,5.18,5.11,5.17,422400.0,3.433,3.48,3.433,3.4733,422400.0
2006-06-06 13:00:00,5.17,5.18,5.15,5.17,320800.0,3.4733,3.48,3.4599,3.4733,320800.0
2006-06-06 13:30:00,5.17,5.18,5.14,5.16,222400.0,3.4733,3.48,3.4532,3.4666,222400.0
2006-06-06 14:00:00,5.16,5.16,5.13,5.15,256800.0,3.4666,3.4666,3.4465,3.4599,256800.0
2006-06-06 14:30:00,5.15,5.16,5.1,5.11,394400.0,3.4599,3.4666,3.4263,3.433,394400.0
2006-06-06 15:00:00,5.11,5.14,5.1,5.12,474400.0,3.433,3.4532,3.4263,3.4397,474400.0
2006-06-06 15:30:00,5.12,5.22,5.12,5.21,1280800.0,3.4397,3.5069,3.4397,3.5002,1280800.0
2006-06-07 09:30:00,5.25,5.25,5.15,5.17,867200.0,3.5271,3.5271,3.4599,3.4733,867200.0
2006-06-07 10:00:00,5.17,5.25,5.17,5.25,852800.0,3.4733,3.5271,3.4733,3.5271,852800.0
2006-06-07 10:30:00,5.25,5.26,5.22,5.25,460000.0,3.5271,3.5338,3.5069,3.5271,460000.0
2006-06-07 11:00:00,5.25,5.27,5.2,5.22,780800.0,3.5271,3.5405,3.4935,3.5069,780800.0
2006-06-07 11:30:00,5.22,5.26,5.21,5.26,365600.0,3.5069,3.5338,3.5002,3.5338,365600.0
2006-06-07 12:00:00,5.26,5.28,5.25,5.27,496000.0,3.5338,3.5472,3.5271,3.5405,496000.0
2006-06-07 12:30:00,5.27,5.28,5.27,5.27,289600.0,3.5405,3.5472,3.5405,3.5405,289600.0
2006-06-07 13:00:00,5.27,5.29,5.25,5.28,368800.0,3.5405,3.5539,3.5271,3.5472,368800.0
2006-06-07 13:30:00,5.29,5.3,5.24,5.26,1016800.0,3.5539,3.5607,3.5204,3.5338,1016800.0
2006-06-07 14:00:00,5.26,5.26,5.2,5.2,917600.0,3.5338,3.5338,3.4935,3.4935,917600.0
2006-06-07 14:30:00,5.21,5.22,5.17,5.19,723200.0,3.5002,3.5069,3.4733,3.4868,723200.0
2006-06-07 15:00:00,5.19,5.21,5.18,5.19,708800.0,3.4868,3.5002,3.48,3.4868,708800.0
2006-06-07 15:30:00,5.19,5.2,5.15,5.17,999200.0,3.4868,3.4935,3.4599,3.4733,999200.0
2006-06-08 09:30:00,5.13,5.13,5.09,5.09,564000.0,3.4465,3.4465,3.4196,3.4196,564000.0
2006-06-08 10:00:00,5.09,5.11,5.01,5.01,1168000.0,3.4196,3.433,3.3658,3.3658,1168000.0
2006-06-08 10:30:00,5.01,5.01,4.95,4.96,1562400.0,3.3658,3.3658,3.3255,3.3322,1562400.0
2006-06-08 11:00:00,4.96,4.97,4.91,4.92,1008800.0,3.3322,3.339,3.2987,3.3054,1008800.0
2006-06-08 11:30:00,4.92,4.92,4.88,4.9,945600.0,3.3054,3.3054,3.2785,3.2919,945600.0
2006-06-08 12:00:00,4.9,4.97,4.9,4.97,644000.0,3.2919,3.339,3.2919,3.339,644000.0
2006-06-08 12:30:00,4.96,5.01,4.95,4.98,744800.0,3.3322,3.3658,3.3255,3.3457,744800.0
2006-06-08 13:00:00,4.98,5.0,4.96,4.98,927200.0,3.3457,3.3591,3.3322,3.3457,927200.0
2006-06-08 13:30:00,4.97,5.03,4.97,5.03,1234400.0,3.339,3.3793,3.339,3.3793,1234400.0
2006-06-08 14:00:00,5.03,5.05,5.01,5.05,1054400.0,3.3793,3.3927,3.3658,3.3927,1054400.0
2006-06-08 14:30:00,5.05,5.09,5.05,5.05,1040000.0,3.3927,3.4196,3.3927,3.3927,1040000.0
2006-06-08 15:00:00,5.06,5.11,5.06,5.09,1228800.0,3.3994,3.433,3.3994,3.4196,1228800.0
2006-06-08 15:30:00,5.09,5.13,5.08,5.12,1981600.0,3.4196,3.4465,3.4129,3.4397,1981600.0
2006-06-09 09:30:00,5.13,5.23,5.13,5.18,450400.0,3.4465,3.5136,3.4465,3.48,450400.0
2006-06-09 10:00:00,5.18,5.23,5.17,5.21,967200.0,3.48,3.5136,3.4733,3.5002,967200.0
2006-06-09 10:30:00,5.21,5.24,5.2,5.21,379200.0,3.5002,3.5204,3.4935,3.5002,379200.0
2006-06-09 11:00:00,5.21,5.21,5.18,5.2,504000.0,3.5002,3.5002,3.48,3.4935,504000.0
2006-06-09 11:30:00,5.2,5.2,5.15,5.16,900000.0,3.4935,3.4935,3.4599,3.4666,900000.0
2006-06-09 12:00:00,5.16,5.2,5.14,5.19,386400.0,3.4666,3.4935,3.4532,3.4868,386400.0
2006-06-09 12:30:00,5.19,5.21,5.18,5.19,338400.0,3.4868,3.5002,3.48,3.4868,338400.0
2006-06-09 13:00:00,5.19,5.2,5.14,5.15,456800.0,3.4868,3.4935,3.4532,3.4599,456800.0
2006-06-09 13:30:00,5.15,5.16,5.14,5.15,406400.0,3.4599,3.4666,3.4532,3.4599,406400.0
2006-06-09 14:00:00,5.15,5.19,5.14,5.19,297600.0,3.4599,3.4868,3.4532,3.4868,297600.0
2006-06-09 14:30:00,5.19,5.21,5.18,5.2,362400.0,3.4868,3.5002,3.48,3.4935,362400.0
2006-06-09 15:00:00,5.19,5.23,5.19,5.21,684000.0,3.4868,3.5136,3.4868,3.5002,684000.0
2006-06-09 15:30:00,5.21,5.22,5.17,5.17,1162400.0,3.5002,3.5069,3.4733,3.4733,1162400.0
2006-06-12 09:30:00,5.18,5.2,5.14,5.15,372000.0,3.48,3.4935,3.4532,3.4599,372000.0
2006-06-12 10:00:00,5.15,5.15,5.05,5.06,735200.0,3.4599,3.4599,3.3927,3.3994,735200.0
2006-06-12 10:30:00,5.06,5.08,5.0,5.0,607200.0,3.3994,3.4129,3.3591,3.3591,607200.0
2006-06-12 11:00:00,5.0,5.01,4.94,4.94,1269600.0,3.3591,3.3658,3.3188,3.3188,1269600.0
2006-06-12 11:30:00,4.94,4.99,4.87,4.89,1571200.0,3.3188,3.3524,3.2718,3.2852,1571200.0
2006-06-12 12:00:00,4.89,4.93,4.87,4.92,1792800.0,3.2852,3.3121,3.2718,3.3054,1792800.0
2006-06-12 12:30:00,4.92,4.98,4.92,4.96,2197600.0,3.3054,3.3457,3.3054,3.3322,2197600.0
2006-06-12 13:00:00,4.96,4.97,4.94,4.97,313600.0,3.3322,3.339,3.3188,3.339,313600.0
2006-06-12 13:30:00,4.97,5.04,4.96,5.02,512800.0,3.339,3.386,3.3322,3.3726,512800.0
2006-06-12 14:00:00,5.03,5.03,4.98,5.01,889600.0,3.3793,3.3793,3.3457,3.3658,889600.0
2006-06-12 14:30:00,5.0,5.03,5.0,5.02,409600.0,3.3591,3.3793,3.3591,3.3726,409600.0
2006-06-12 15:00:00,5.02,5.04,5.01,5.01,686400.0,3.3726,3.386,3.3658,3.3658,686400.0
2006-06-12 15:30:00,5.02,5.03,5.0,5.01,1125600.0,3.3726,3.3793,3.3591,3.3658,1125600.0
2006-06-13 09:30:00,5.0,5.08,4.96,5.04,586400.0,3.3591,3.4129,3.3322,3.386,586400.0
2006-06-13 10:00:00,5.03,5.04,4.98,5.0,634400.0,3.3793,3.386,3.3457,3.3591,634400.0
2006-06-13 10:30:00,4.99,5.0,4.97,4.98,1536800.0,3.3524,3.3591,3.339,3.3457,1536800.0
2006-06-13 11:00:00,4.98,4.98,4.93,4.95,900800.0,3.3457,3.3457,3.3121,3.3255,900800.0
2006-06-13 11:30:00,4.95,4.96,4.93,4.96,1210400.0,3.3255,3.3322,3.3121,3.3322,1210400.0
2006-06-13 12:00:00,4.95,4.97,4.93,4.94,1141600.0,3.3255,3.339,3.3121,3.3188,1141600.0
2006-06-13 12:30:00,4.95,4.95,4.77,4.78,3874400.0,3.3255,3.3255,3.2046,3.2113,3874400.0
2006-06-13 13:00:00,4.78,4.78,4.48,4.69,10077600.0,3.2113,3.2113,3.0098,3.1509,10077600.0
2006-06-13 13:30:00,4.69,4.88,4.69,4.83,6118400.0,3.1509,3.2785,3.1509,3.2449,6118400.0
2006-06-13 14:00:00,4.83,4.87,4.8,4.82,1809600.0,3.2449,3.2718,3.2248,3.2382,1809600.0
2006-06-13 14:30:00,4.82,4.91,4.82,4.88,2108800.0,3.2382,3.2987,3.2382,3.2785,2108800.0
2006-06-13 15:00:00,4.88,4.95,4.87,4.92,1190400.0,3.2785,3.3255,3.2718,3.3054,1190400.0
2006-06-13 15:30:00,4.92,4.96,4.9,4.93,3131200.0,3.3054,3.3322,3.2919,3.3121,3131200.0
2006-06-14 09:30:00,5.03,5.17,5.01,5.1,4170400.0,3.3793,3.4733,3.3658,3.4263,4170400.0
2006-06-14 10:00:00,5.1,5.11,5.03,5.04,1213600.0,3.4263,3.433,3.3793,3.386,1213600.0
2006-06-14 10:30:00,5.04,5.07,5.02,5.06,869600.0,3.386,3.4061,3.3726,3.3994,869600.0
2006-06-14 11:00:00,5.07,5.08,5.04,5.06,379200.0,3.4061,3.4129,3.386,3.3994,379200.0
2006-06-14 11:30:00,5.06,5.07,5.0,5.01,517600.0,3.3994,3.4061,3.3591,3.3658,517600.0
2006-06-14 12:00:00,5.01,5.03,4.99,5.01,384000.0,3.3658,3.3793,3.3524,3.3658,384000.0
2006-06-14 12:30:00,5.01,5.01,5.0,5.0,182400.0,3.3658,3.3658,3.3591,3.3591,182400.0
2006-06-14 13:00:00,5.0,5.01,4.98,5.0,456800.0,3.3591,3.3658,3.3457,3.3591,456800.0
2006-06-14 13:30:00,5.0,5.01,4.99,5.01,628800.0,3.3591,3.3658,3.3524,3.3658,628800.0
2006-06-14 14:00:00,5.01,5.03,4.99,5.01,355200.0,3.3658,3.3793,3.3524,3.3658,355200.0
2006-06-14 14:30:00,5.0,5.01,4.97,4.98,646400.0,3.3591,3.3658,3.339,3.3457,646400.0
2006-06-14 15:00:00,4.98,5.0,4.97,4.97,575200.0,3.3457,3.3591,3.339,3.339,575200.0
2006-06-14 15:30:00,4.97,5.06,4.97,5.04,1068000.0,3.339,3.3994,3.339,3.386,1068000.0
2006-06-15 09:30:00,5.03,5.08,5.03,5.06,841600.0,3.3793,3.4129,3.3793,3.3994,841600.0
2006-06-15 10:00:00,5.05,5.06,5.01,5.02,1108000.0,3.3927,3.3994,3.3658,3.3726,1108000.0
2006-06-15 10:30:00,5.01,5.03,4.99,5.0,722400.0,3.3658,3.3793,3.3524,3.3591,722400.0
2006-06-15 11:00:00,5.0,5.01,4.95,4.95,866400.0,3.3591,3.3658,3.3255,3.3255,866400.0
2006-06-15 11:30:00,4.96,4.96,4.86,4.9,2219200.0,3.3322,3.3322,3.2651,3.2919,2219200.0
2006-06-15 12:00:00,4.9,4.97,4.9,4.97,836000.0,3.2919,3.339,3.2919,3.339,836000.0
2006-06-15 12:30:00,4.98,5.0,4.97,4.98,365600.0,3.3457,3.3591,3.339,3.3457,365600.0
2006-06-15 13:00:00,4.99,5.01,4.97,5.01,601600.0,3.3524,3.3658,3.339,3.3658,601600.0
2006-06-15 13:30:00,5.01,5.05,4.99,5.04,609600.0,3.3658,3.3927,3.3524,3.386,609600.0
2006-06-15 14:00:00,5.04,5.09,5.02,5.08,1024800.0,3.386,3.4196,3.3726,3.4129,1024800.0
2006-06-15 14:30:00,5.08,5.13,5.08,5.1,820000.0,3.4129,3.4465,3.4129,3.4263,820000.0
2006-06-15 15:00:00,5.11,5.13,5.09,5.12,900000.0,3.433,3.4465,3.4196,3.4397,900000.0
2006-06-15 15:30:00,5.12,5.17,4.99,5.16,1744000.0,3.4397,3.4733,3.3524,3.4666,1744000.0
2006-06-16 09:30:00,5.08,5.1,5.03,5.05,3510400.0,3.4129,3.4263,3.3793,3.3927,3510400.0
2006-06-16 10:00:00,5.05,5.05,4.95,4.95,1500800.0,3.3927,3.3927,3.3255,3.3255,1500800.0
2006-06-16 10:30:00,4.95,4.95,4.91,4.93,1623200.0,3.3255,3.3255,3.2987,3.3121,1623200.0
2006-06-16 11:00:00,4.92,4.96,4.92,4.93,744800.0,3.3054,3.3322,3.3054,3.3121,744800.0
2006-06-16 11:30:00,4.93,4.93,4.92,4.92,643200.0,3.3121,3.3121,3.3054,3.3054,643200.0
2006-06-16 12:00:00,4.92,4.94,4.91,4.94,676800.0,3.3054,3.3188,3.2987,3.3188,676800.0
2006-06-16 12:30:00,4.94,4.94,4.92,4.94,604800.0,3.3188,3.3188,3.3054,3.3188,604800.0
2006-06-16 13:00:00,4.94,4.94,4.92,4.93,528800.0,3.3188,3.3188,3.3054,3.3121,528800.0
2006-06-16 13:30:00,4.93,4.95,4.92,4.94,780800.0,3.3121,3.3255,3.3054,3.3188,780800.0
2006-06-16 14:00:00,4.94,4.95,4.93,4.94,844800.0,3.3188,3.3255,3.3121,3.3188,844800.0
2006-06-16 14:30:00,4.94,4.94,4.93,4.94,996800.0,3.3188,3.3188,3.3121,3.3188,996800.0
2006-06-16 15:00:00,4.94,4.94,4.91,4.93,1062400.0,3.3188,3.3188,3.2987,3.3121,1062400.0
2006-06-16 15:30:00,4.92,4.93,4.9,4.93,1826400.0,3.3054,3.3121,3.2919,3.3121,1826400.0
2006-06-19 09:30:00,4.93,4.93,4.82,4.83,1367200.0,3.3121,3.3121,3.2382,3.2449,1367200.0
2006-06-19 10:00:00,4.84,4.84,4.76,4.76,1400000.0,3.2516,3.2516,3.1979,3.1979,1400000.0
2006-06-19 10:30:00,4.77,4.81,4.75,4.81,989600.0,3.2046,3.2315,3.1912,3.2315,989600.0
2006-06-19 11:00:00,4.81,4.81,4.77,4.81,426400.0,3.2315,3.2315,3.2046,3.2315,426400.0
2006-06-19 11:30:00,4.81,4.83,4.8,4.82,387200.0,3.2315,3.2449,3.2248,3.2382,387200.0
2006-06-19 12:00:00,4.82,4.82,4.79,4.79,283200.0,3.2382,3.2382,3.218,3.218,283200.0
2006-06-19 12:30:00,4.79,4.82,4.79,4.82,365600.0,3.218,3.2382,3.218,3.2382,365600.0
2006-06-19 13:00:00,4.81,4.82,4.79,4.79,595200.0,3.2315,3.2382,3.218,3.218,595200.0
2006-06-19 13:30:00,4.79,4.79,4.75,4.76,552800.0,3.218,3.218,3.1912,3.1979,552800.0
2006-06-19 14:00:00,4.76,4.79,4.76,4.77,408000.0,3.1979,3.218,3.1979,3.2046,408000.0
2006-06-19 14:30:00,4.76,4.78,4.74,4.74,445600.0,3.1979,3.2113,3.1844,3.1844,445600.0
2006-06-19 15:00:00,4.74,4.77,4.73,4.77,784800.0,3.1844,3.2046,3.1777,3.2046,784800.0
2006-06-19 15:30:00,4.77,4.78,4.73,4.74,984000.0,3.2046,3.2113,3.1777,3.1844,984000.0
2006-06-20 09:30:00,4.73,4.74,4.64,4.65,999200.0,3.1777,3.1844,3.1173,3.124,999200.0
2006-06-20 10:00:00,4.65,4.65,4.61,4.65,1166400.0,3.124,3.124,3.0971,3.124,1166400.0
2006-06-20 10:30:00,4.65,4.66,4.64,4.64,846400.0,3.124,3.1307,3.1173,3.1173,846400.0
2006-06-20 11:00:00,4.64,4.66,4.63,4.65,699200.0,3.1173,3.1307,3.1105,3.124,699200.0
2006-06-20 11:30:00,4.65,4.66,4.64,4.66,947200.0,3.124,3.1307,3.1173,3.1307,947200.0
2006-06-20 12:00:00,4.66,4.67,4.65,4.67,672000.0,3.1307,3.1374,3.124,3.1374,672000.0
2006-06-20 12:30:00,4.67,4.67,4.63,4.64,612000.0,3.1374,3.1374,3.1105,3.1173,612000.0
2006-06-20 13:00:00,4.64,4.64,4.62,4.63,601600.0,3.1173,3.1173,3.1038,3.1105,601600.0
2006-06-20 13:30:00,4.63,4.63,4.59,4.6,885600.0,3.1105,3.1105,3.0837,3.0904,885600.0
2006-06-20 14:00:00,4.6,4.61,4.58,4.58,753600.0,3.0904,3.0971,3.077,3.077,753600.0
2006-06-20 14:30:00,4.58,4.6,4.58,4.6,459200.0,3.077,3.0904,3.077,3.0904,459200.0
2006-06-20 15:00:00,4.6,4.61,4.59,4.6,627200.0,3.0904,3.0971,3.0837,3.0904,627200.0
2006-06-20 15:30:00,4.59,4.61,4.59,4.59,856800.0,3.0837,3.0971,3.0837,3.0837,856800.0
2006-06-21 09:30:00,4.59,4.63,4.55,4.62,1204800.0,3.0837,3.1105,3.0568,3.1038,1204800.0
2006-06-21 10:00:00,4.62,4.66,4.6,4.62,1370400.0,3.1038,3.1307,3.0904,3.1038,1370400.0
2006-06-21 10:30:00,4.62,4.65,4.62,4.64,1552800.0,3.1038,3.124,3.1038,3.1173,1552800.0
2006-06-21 11:00:00,4.63,4.68,4.63,4.65,1823200.0,3.1105,3.1441,3.1105,3.124,1823200.0
2006-06-21 11:30:00,4.66,4.68,4.64,4.67,906400.0,3.1307,3.1441,3.1173,3.1374,906400.0
2006-06-21 12:00:00,4.67,4.72,4.67,4.72,1048000.0,3.1374,3.171,3.1374,3.171,1048000.0
2006-06-21 12:30:00,4.72,4.73,4.71,4.72,1132800.0,3.171,3.1777,3.1643,3.171,1132800.0
2006-06-21 13:00:00,4.73,4.78,4.72,4.77,1427200.0,3.1777,3.2113,3.171,3.2046,1427200.0
2006-06-21 13:30:00,4.76,4.77,4.74,4.77,648800.0,3.1979,3.2046,3.1844,3.2046,648800.0
2006-06-21 14:00:00,4.77,4.8,4.77,4.79,952000.0,3.2046,3.2248,3.2046,3.218,952000.0
2006-06-21 14:30:00,4.79,4.79,4.77,4.78,827200.0,3.218,3.218,3.2046,3.2113,827200.0
2006-06-21 15:00:00,4.78,4.8,4.76,4.8,962400.0,3.2113,3.2248,3.1979,3.2248,962400.0
2006-06-21 15:30:00,4.8,4.82,4.79,4.8,2251200.0,3.2248,3.2382,3.218,3.2248,2251200.0
2006-06-22 09:30:00,4.7,4.78,4.7,4.75,2001600.0,3.1576,3.2113,3.1576,3.1912,2001600.0
2006-06-22 10:00:00,4.75,4.75,4.72,4.75,785600.0,3.1912,3.1912,3.171,3.1912,785600.0
2006-06-22 10:30:00,4.75,4.75,4.66,4.66,1153600.0,3.1912,3.1912,3.1307,3.1307,1153600.0
2006-06-22 11:00:00,4.66,4.67,4.64,4.66,685600.0,3.1307,3.1374,3.1173,3.1307,685600.0
2006-06-22 11:30:00,4.66,4.67,4.62,4.62,1047200.0,3.1307,3.1374,3.1038,3.1038,1047200.0
2006-06-22 12:00:00,4.62,4.64,4.6,4.6,900000.0,3.1038,3.1173,3.0904,3.0904,900000.0
2006-06-22 12:30:00,4.6,4.61,4.57,4.59,718400.0,3.0904,3.0971,3.0702,3.0837,718400.0
2006-06-22 13:00:00,4.59,4.59,4.56,4.56,1824000.0,3.0837,3.0837,3.0635,3.0635,1824000.0
2006-06-22 13:30:00,4.56,4.56,4.51,4.55,988800.0,3.0635,3.0635,3.0299,3.0568,988800.0
2006-06-22 14:00:00,4.55,4.57,4.54,4.57,953600.0,3.0568,3.0702,3.0501,3.0702,953600.0
2006-06-22 14:30:00,4.57,4.58,4.53,4.55,1173600.0,3.0702,3.077,3.0434,3.0568,1173600.0
2006-06-22 15:00:00,4.55,4.59,4.54,4.59,881600.0,3.0568,3.0837,3.0501,3.0837,881600.0
2006-06-22 15:30:00,4.59,4.61,4.59,4.59,2124000.0,3.0837,3.0971,3.0837,3.0837,2124000.0
2006-06-23 09:30:00,4.63,4.64,4.59,4.6,942400.0,3.1105,3.1173,3.0837,3.0904,942400.0
2006-06-23 10:00:00,4.6,4.66,4.58,4.65,652000.0,3.0904,3.1307,3.077,3.124,652000.0
2006-06-23 10:30:00,4.65,4.71,4.65,4.71,1629600.0,3.124,3.1643,3.124,3.1643,1629600.0
2006-06-23 11:00:00,4.71,4.73,4.71,4.71,984000.0,3.1643,3.1777,3.1643,3.1643,984000.0
2006-06-23 11:30:00,4.71,4.71,4.69,4.69,550400.0,3.1643,3.1643,3.1509,3.1509,550400.0
2006-06-23 12:00:00,4.69,4.76,4.69,4.75,720000.0,3.1509,3.1979,3.1509,3.1912,720000.0
2006-06-23 12:30:00,4.75,4.75,4.71,4.72,435200.0,3.1912,3.1912,3.1643,3.171,435200.0
2006-06-23 13:00:00,4.71,4.72,4.71,4.71,348000.0,3.1643,3.171,3.1643,3.1643,348000.0
2006-06-23 13:30:00,4.71,4.72,4.7,4.7,200800.0,3.1643,3.171,3.1576,3.1576,200800.0
2006-06-23 14:00:00,4.7,4.72,4.7,4.72,406400.0,3.1576,3.171,3.1576,3.171,406400.0
2006-06-23 14:30:00,4.72,4.73,4.72,4.72,524000.0,3.171,3.1777,3.171,3.171,524000.0
2006-06-23 15:00:00,4.71,4.72,4.7,4.71,712800.0,3.1643,3.171,3.1576,3.1643,712800.0
2006-06-23 15:30:00,4.71,4.72,4.69,4.71,595200.0,3.1643,3.171,3.1509,3.1643,595200.0
2006-06-26 09:30:00,4.72,4.74,4.69,4.73,1055200.0,3.171,3.1844,3.1509,3.1777,1055200.0
2006-06-26 10:00:00,4.73,4.77,4.72,4.76,892000.0,3.1777,3.2046,3.171,3.1979,892000.0
2006-06-26 10:30:00,4.77,4.77,4.74,4.75,202400.0,3.2046,3.2046,3.1844,3.1912,202400.0
2006-06-26 11:00:00,4.75,4.75,4.69,4.69,413600.0,3.1912,3.1912,3.1509,3.1509,413600.0
2006-06-26 11:30:00,4.69,4.7,4.68,4.68,388800.0,3.1509,3.1576,3.1441,3.1441,388800.0
2006-06-26 12:00:00,4.69,4.69,4.68,4.68,381600.0,3.1509,3.1509,3.1441,3.1441,381600.0
2006-06-26 12:30:00,4.68,4.68,4.66,4.67,228000.0,3.1441,3.1441,3.1307,3.1374,228000.0
2006-06-26 13:00:00,4.67,4.69,4.67,4.68,155200.0,3.1374,3.1509,3.1374,3.1441,155200.0
2006-06-26 13:30:00,4.68,4.68,4.66,4.66,254400.0,3.1441,3.1441,3.1307,3.1307,254400.0
2006-06-26 14:00:00,4.66,4.67,4.66,4.67,355200.0,3.1307,3.1374,3.1307,3.1374,355200.0
2006-06-26 14:30:00,4.67,4.67,4.64,4.65,536000.0,3.1374,3.1374,3.1173,3.124,536000.0
2006-06-26 15:00:00,4.64,4.65,4.53,4.64,1891200.0,3.1173,3.124,3.0434,3.1173,1891200.0
2006-06-26 15:30:00,4.64,4.67,4.62,4.64,1684800.0,3.1173,3.1374,3.1038,3.1173,1684800.0
2006-06-27 09:30:00,4.65,4.69,4.63,4.66,404800.0,3.124,3.1509,3.1105,3.1307,404800.0
2006-06-27 10:00:00,4.67,4.68,4.64,4.66,520800.0,3.1374,3.1441,3.1173,3.1307,520800.0
2006-06-27 10:30:00,4.66,4.68,4.65,4.66,234400.0,3.1307,3.1441,3.124,3.1307,234400.0
2006-06-27 11:00:00,4.66,4.67,4.64,4.67,636000.0,3.1307,3.1374,3.1173,3.1374,636000.0
2006-06-27 11:30:00,4.67,4.67,4.59,4.59,684000.0,3.1374,3.1374,3.0837,3.0837,684000.0
2006-06-27 12:00:00,4.59,4.59,4.57,4.59,630400.0,3.0837,3.0837,3.0702,3.0837,630400.0
2006-06-27 12:30:00,4.59,4.59,4.56,4.57,300800.0,3.0837,3.0837,3.0635,3.0702,300800.0
2006-06-27 13:00:00,4.57,4.58,4.56,4.57,227200.0,3.0702,3.077,3.0635,3.0702,227200.0
2006-06-27 13:30:00,4.58,4.6,4.58,4.59,232000.0,3.077,3.0904,3.077,3.0837,232000.0
2006-06-27 14:00:00,4.59,4.6,4.59,4.59,640800.0,3.0837,3.0904,3.0837,3.0837,640800.0
2006-06-27 14:30:00,4.59,4.6,4.58,4.6,568000.0,3.0837,3.0904,3.077,3.0904,568000.0
2006-06-27 15:00:00,4.59,4.6,4.58,4.6,760800.0,3.0837,3.0904,3.077,3.0904,760800.0
2006-06-27 15:30:00,4.6,4.6,4.56,4.59,1078400.0,3.0904,3.0904,3.0635,3.0837,1078400.0
2006-06-28 09:30:00,4.61,4.64,4.58,4.61,1424000.0,3.0971,3.1173,3.077,3.0971,1424000.0
2006-06-28 10:00:00,4.61,4.62,4.59,4.61,338400.0,3.0971,3.1038,3.0837,3.0971,338400.0
2006-06-28 10:30:00,4.61,4.62,4.6,4.61,771200.0,3.0971,3.1038,3.0904,3.0971,771200.0
2006-06-28 11:00:00,4.6,4.61,4.58,4.6,664800.0,3.0904,3.0971,3.077,3.0904,664800.0
2006-06-28 11:30:00,4.6,4.6,4.58,4.59,507200.0,3.0904,3.0904,3.077,3.0837,507200.0
2006-06-28 12:00:00,4.59,4.62,4.59,4.61,296000.0,3.0837,3.1038,3.0837,3.0971,296000.0
2006-06-28 12:30:00,4.61,4.61,4.59,4.6,783200.0,3.0971,3.0971,3.0837,3.0904,783200.0
2006-06-28 13:00:00,4.6,4.6,4.59,4.6,238400.0,3.0904,3.0904,3.0837,3.0904,238400.0
2006-06-28 13:30:00,4.59,4.61,4.59,4.61,613600.0,3.0837,3.0971,3.0837,3.0971,613600.0
2006-06-28 14:00:00,4.61,4.62,4.6,4.61,248000.0,3.0971,3.1038,3.0904,3.0971,248000.0
2006-06-28 14:30:00,4.61,4.63,4.61,4.62,387200.0,3.0971,3.1105,3.0971,3.1038,387200.0
2006-06-28 15:00:00,4.62,4.64,4.62,4.63,727200.0,3.1038,3.1173,3.1038,3.1105,727200.0
2006-06-28 15:30:00,4.63,4.65,4.62,4.64,1228800.0,3.1105,3.124,3.1038,3.1173,1228800.0
2006-06-29 09:30:00,4.72,4.73,4.67,4.68,468800.0,3.171,3.1777,3.1374,3.1441,468800.0
2006-06-29 10:00:00,4.68,4.7,4.68,4.69,584800.0,3.1441,3.1576,3.1441,3.1509,584800.0
2006-06-29 10:30:00,4.69,4.72,4.68,4.71,448000.0,3.1509,3.171,3.1441,3.1643,448000.0
2006-06-29 11:00:00,4.71,4.73,4.71,4.72,384800.0,3.1643,3.1777,3.1643,3.171,384800.0
2006-06-29 11:30:00,4.72,4.74,4.72,4.73,668800.0,3.171,3.1844,3.171,3.1777,668800.0
2006-06-29 12:00:00,4.73,4.74,4.71,4.73,380000.0,3.1777,3.1844,3.1643,3.1777,380000.0
2006-06-29 12:30:00,4.73,4.73,4.71,4.72,395200.0,3.1777,3.1777,3.1643,3.171,395200.0
2006-06-29 13:00:00,4.72,4.72,4.72,4.72,324000.0,3.171,3.171,3.171,3.171,324000.0
2006-06-29 13:30:00,4.72,4.73,4.72,4.73,447200.0,3.171,3.1777,3.171,3.1777,447200.0
2006-06-29 14:00:00,4.73,4.79,4.73,4.74,1208000.0,3.1777,3.218,3.1777,3.1844,1208000.0
2006-06-29 14:30:00,4.74,4.86,4.74,4.86,1199200.0,3.1844,3.2651,3.1844,3.2651,1199200.0
2006-06-29 15:00:00,4.85,4.89,4.83,4.88,1593600.0,3.2583,3.2852,3.2449,3.2785,1593600.0
2006-06-29 15:30:00,4.88,4.89,4.86,4.89,1534400.0,3.2785,3.2852,3.2651,3.2852,1534400.0
2006-06-30 09:30:00,4.9,4.93,4.89,4.89,954400.0,3.2919,3.3121,3.2852,3.2852,954400.0
2006-06-30 10:00:00,4.89,4.9,4.87,4.9,1220800.0,3.2852,3.2919,3.2718,3.2919,1220800.0
2006-06-30 10:30:00,4.9,4.9,4.88,4.89,734400.0,3.2919,3.2919,3.2785,3.2852,734400.0
2006-06-30 11:00:00,4.89,4.9,4.87,4.89,1568800.0,3.2852,3.2919,3.2718,3.2852,1568800.0
2006-06-30 11:30:00,4.89,4.9,4.88,4.9,2553600.0,3.2852,3.2919,3.2785,3.2919,2553600.0
2006-06-30 12:00:00,4.9,4.91,4.89,4.89,543200.0,3.2919,3.2987,3.2852,3.2852,543200.0
2006-06-30 12:30:00,4.9,4.9,4.88,4.88,1128000.0,3.2919,3.2919,3.2785,3.2785,1128000.0
2006-06-30 13:00:00,4.88,4.89,4.87,4.87,750400.0,3.2785,3.2852,3.2718,3.2718,750400.0
2006-06-30 13:30:00,4.87,4.88,4.86,4.86,1026400.0,3.2718,3.2785,3.2651,3.2651,1026400.0
2006-06-30 14:00:00,4.86,4.86,4.83,4.84,1084000.0,3.2651,3.2651,3.2449,3.2516,1084000.0
2006-06-30 14:30:00,4.84,4.84,4.82,4.82,682400.0,3.2516,3.2516,3.2382,3.2382,682400.0
2006-06-30 15:00:00,4.82,4.82,4.75,4.75,1728800.0,3.2382,3.2382,3.1912,3.1912,1728800.0
2006-06-30 15:30:00,4.75,5.01,4.74,5.0,6011200.0,3.1912,3.3658,3.1844,3.3591,6011200.0
2006-07-03 09:30:00,5.06,5.06,5.01,5.01,3364000.0,3.3994,3.3994,3.3658,3.3658,3364000.0
2006-07-03 10:00:00,5.01,5.03,4.99,5.01,1394400.0,3.3658,3.3793,3.3524,3.3658,1394400.0
2006-07-03 10:30:00,5.01,5.01,4.99,5.0,1179200.0,3.3658,3.3658,3.3524,3.3591,1179200.0
2006-07-03 11:00:00,5.0,5.0,4.99,4.99,1064800.0,3.3591,3.3591,3.3524,3.3524,1064800.0
2006-07-03 11:30:00,4.99,5.0,4.98,4.99,562400.0,3.3524,3.3591,3.3457,3.3524,562400.0
2006-07-03 12:00:00,4.99,5.0,4.95,4.95,504000.0,3.3524,3.3591,3.3255,3.3255,504000.0
2006-07-03 12:30:00,4.95,4.99,4.95,4.97,742400.0,3.3255,3.3524,3.3255,3.339,742400.0
2006-07-03 13:00:00,4.97,5.07,4.97,5.07,197600.0,3.339,3.4061,3.339,3.4061,197600.0
2006-07-03 13:30:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:00:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 14:30:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:00:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:30:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-05 09:30:00,4.97,4.97,4.84,4.85,611200.0,3.339,3.339,3.2516,3.2583,611200.0
2006-07-05 10:00:00,4.85,4.87,4.83,4.85,823200.0,3.2583,3.2718,3.2449,3.2583,823200.0
2006-07-05 10:30:00,4.85,4.85,4.8,4.82,651200.0,3.2583,3.2583,3.2248,3.2382,651200.0
2006-07-05 11:00:00,4.82,4.84,4.81,4.84,446400.0,3.2382,3.2516,3.2315,3.2516,446400.0
2006-07-05 11:30:00,4.84,4.85,4.83,4.84,385600.0,3.2516,3.2583,3.2449,3.2516,385600.0
2006-07-05 12:00:00,4.84,4.86,4.84,4.86,287200.0,3.2516,3.2651,3.2516,3.2651,287200.0
2006-07-05 12:30:00,4.86,4.87,4.86,4.87,332000.0,3.2651,3.2718,3.2651,3.2718,332000.0
2006-07-05 13:00:00,4.87,4.9,4.86,4.89,339200.0,3.2718,3.2919,3.2651,3.2852,339200.0
2006-07-05 13:30:00,4.89,4.89,4.88,4.88,266400.0,3.2852,3.2852,3.2785,3.2785,266400.0
2006-07-05 14:00:00,4.88,4.89,4.88,4.88,278400.0,3.2785,3.2852,3.2785,3.2785,278400.0
2006-07-05 14:30:00,4.88,4.91,4.88,4.89,456800.0,3.2785,3.2987,3.2785,3.2852,456800.0
2006-07-05 15:00:00,4.89,4.91,4.87,4.88,882400.0,3.2852,3.2987,3.2718,3.2785,882400.0
2006-07-05 15:30:00,4.88,4.88,4.85,4.86,2276000.0,3.2785,3.2785,3.2583,3.2651,2276000.0
2006-07-06 09:30:00,4.86,4.88,4.83,4.85,499200.0,3.2651,3.2785,3.2449,3.2583,499200.0
2006-07-06 10:00:00,4.85,4.89,4.84,4.89,381600.0,3.2583,3.2852,3.2516,3.2852,381600.0
2006-07-06 10:30:00,4.89,4.89,4.87,4.88,371200.0,3.2852,3.2852,3.2718,3.2785,371200.0
2006-07-06 11:00:00,4.88,4.9,4.87,4.9,267200.0,3.2785,3.2919,3.2718,3.2919,267200.0
2006-07-06 11:30:00,4.9,4.9,4.87,4.88,300800.0,3.2919,3.2919,3.2718,3.2785,300800.0
2006-07-06 12:00:00,4.88,4.89,4.87,4.89,540000.0,3.2785,3.2852,3.2718,3.2852,540000.0
2006-07-06 12:30:00,4.89,4.9,4.89,4.9,339200.0,3.2852,3.2919,3.2852,3.2919,339200.0
2006-07-06 13:00:00,4.9,4.94,4.9,4.93,552000.0,3.2919,3.3188,3.2919,3.3121,552000.0
2006-07-06 13:30:00,4.93,4.96,4.93,4.94,599200.0,3.3121,3.3322,3.3121,3.3188,599200.0
2006-07-06 14:00:00,4.94,4.94,4.91,4.91,492000.0,3.3188,3.3188,3.2987,3.2987,492000.0
2006-07-06 14:30:00,4.91,4.91,4.89,4.89,1004000.0,3.2987,3.2987,3.2852,3.2852,1004000.0
2006-07-06 15:00:00,4.89,4.91,4.89,4.89,907200.0,3.2852,3.2987,3.2852,3.2852,907200.0
2006-07-06 15:30:00,4.89,4.9,4.89,4.9,1164800.0,3.2852,3.2919,3.2852,3.2919,1164800.0
2006-07-07 09:30:00,4.88,4.89,4.84,4.86,1549600.0,3.2785,3.2852,3.2516,3.2651,1549600.0
2006-07-07 10:00:00,4.86,4.86,4.83,4.84,530400.0,3.2651,3.2651,3.2449,3.2516,530400.0
2006-07-07 10:30:00,4.84,4.85,4.83,4.84,304800.0,3.2516,3.2583,3.2449,3.2516,304800.0
2006-07-07 11:00:00,4.84,4.84,4.82,4.83,654400.0,3.2516,3.2516,3.2382,3.2449,654400.0
2006-07-07 11:30:00,4.82,4.88,4.82,4.88,543200.0,3.2382,3.2785,3.2382,3.2785,543200.0
2006-07-07 12:00:00,4.88,4.89,4.87,4.87,310400.0,3.2785,3.2852,3.2718,3.2718,310400.0
2006-07-07 12:30:00,4.87,4.87,4.85,4.85,394400.0,3.2718,3.2718,3.2583,3.2583,394400.0
2006-07-07 13:00:00,4.85,4.86,4.82,4.82,1075200.0,3.2583,3.2651,3.2382,3.2382,1075200.0
2006-07-07 13:30:00,4.82,4.83,4.8,4.82,517600.0,3.2382,3.2449,3.2248,3.2382,517600.0
2006-07-07 14:00:00,4.82,4.85,4.81,4.81,649600.0,3.2382,3.2583,3.2315,3.2315,649600.0
2006-07-07 14:30:00,4.8,4.81,4.77,4.78,652000.0,3.2248,3.2315,3.2046,3.2113,652000.0
2006-07-07 15:00:00,4.78,4.8,4.75,4.76,664800.0,3.2113,3.2248,3.1912,3.1979,664800.0
2006-07-07 15:30:00,4.76,4.77,4.74,4.76,902400.0,3.1979,3.2046,3.1844,3.1979,902400.0
2006-07-10 09:30:00,4.77,4.79,4.74,4.76,374400.0,3.2046,3.218,3.1844,3.1979,374400.0
2006-07-10 10:00:00,4.75,4.77,4.74,4.77,422400.0,3.1912,3.2046,3.1844,3.2046,422400.0
2006-07-10 10:30:00,4.77,4.77,4.73,4.75,711200.0,3.2046,3.2046,3.1777,3.1912,711200.0
2006-07-10 11:00:00,4.75,4.75,4.71,4.72,749600.0,3.1912,3.1912,3.1643,3.171,749600.0
2006-07-10 11:30:00,4.72,4.72,4.7,4.7,551200.0,3.171,3.171,3.1576,3.1576,551200.0
2006-07-10 12:00:00,4.7,4.71,4.68,4.7,600000.0,3.1576,3.1643,3.1441,3.1576,600000.0
2006-07-10 12:30:00,4.71,4.72,4.69,4.7,678400.0,3.1643,3.171,3.1509,3.1576,678400.0
2006-07-10 13:00:00,4.7,4.7,4.66,4.66,637600.0,3.1576,3.1576,3.1307,3.1307,637600.0
2006-07-10 13:30:00,4.66,4.66,4.64,4.65,1463200.0,3.1307,3.1307,3.1173,3.124,1463200.0
2006-07-10 14:00:00,4.65,4.66,4.64,4.64,793600.0,3.124,3.1307,3.1173,3.1173,793600.0
2006-07-10 14:30:00,4.64,4.64,4.6,4.61,803200.0,3.1173,3.1173,3.0904,3.0971,803200.0
2006-07-10 15:00:00,4.6,4.64,4.6,4.64,492800.0,3.0904,3.1173,3.0904,3.1173,492800.0
2006-07-10 15:30:00,4.63,4.65,4.63,4.63,666400.0,3.1105,3.124,3.1105,3.1105,666400.0
2006-07-11 09:30:00,4.63,4.66,4.63,4.63,557600.0,3.1105,3.1307,3.1105,3.1105,557600.0
2006-07-11 10:00:00,4.64,4.64,4.6,4.62,360000.0,3.1173,3.1173,3.0904,3.1038,360000.0
2006-07-11 10:30:00,4.63,4.63,4.61,4.62,280000.0,3.1105,3.1105,3.0971,3.1038,280000.0
2006-07-11 11:00:00,4.62,4.64,4.62,4.64,224000.0,3.1038,3.1173,3.1038,3.1173,224000.0
2006-07-11 11:30:00,4.64,4.64,4.63,4.64,232000.0,3.1173,3.1173,3.1105,3.1173,232000.0
2006-07-11 12:00:00,4.64,4.65,4.63,4.64,208800.0,3.1173,3.124,3.1105,3.1173,208800.0
2006-07-11 12:30:00,4.65,4.65,4.61,4.61,468000.0,3.124,3.124,3.0971,3.0971,468000.0
2006-07-11 13:00:00,4.61,4.61,4.56,4.59,439200.0,3.0971,3.0971,3.0635,3.0837,439200.0
2006-07-11 13:30:00,4.59,4.63,4.58,4.63,407200.0,3.0837,3.1105,3.077,3.1105,407200.0
2006-07-11 14:00:00,4.63,4.65,4.62,4.63,628800.0,3.1105,3.124,3.1038,3.1105,628800.0
2006-07-11 14:30:00,4.63,4.63,4.61,4.62,316800.0,3.1105,3.1105,3.0971,3.1038,316800.0
2006-07-11 15:00:00,4.61,4.66,4.61,4.65,605600.0,3.0971,3.1307,3.0971,3.124,605600.0
2006-07-11 15:30:00,4.66,4.68,4.64,4.66,1988800.0,3.1307,3.1441,3.1173,3.1307,1988800.0
2006-07-12 09:30:00,4.66,4.7,4.63,4.64,500800.0,3.1307,3.1576,3.1105,3.1173,500800.0
2006-07-12 10:00:00,4.64,4.66,4.62,4.62,736000.0,3.1173,3.1307,3.1038,3.1038,736000.0
2006-07-12 10:30:00,4.62,4.63,4.56,4.56,1052800.0,3.1038,3.1105,3.0635,3.0635,1052800.0
2006-07-12 11:00:00,4.56,4.56,4.52,4.53,1082400.0,3.0635,3.0635,3.0366,3.0434,1082400.0
2006-07-12 11:30:00,4.53,4.6,4.53,4.59,900000.0,3.0434,3.0904,3.0434,3.0837,900000.0
2006-07-12 12:00:00,4.59,4.6,4.58,4.59,559200.0,3.0837,3.0904,3.077,3.0837,559200.0
2006-07-12 12:30:00,4.59,4.6,4.59,4.59,346400.0,3.0837,3.0904,3.0837,3.0837,346400.0
2006-07-12 13:00:00,4.59,4.59,4.54,4.54,308800.0,3.0837,3.0837,3.0501,3.0501,308800.0
2006-07-12 13:30:00,4.54,4.56,4.54,4.54,852000.0,3.0501,3.0635,3.0501,3.0501,852000.0
2006-07-12 14:00:00,4.53,4.54,4.53,4.54,661600.0,3.0434,3.0501,3.0434,3.0501,661600.0
2006-07-12 14:30:00,4.54,4.57,4.54,4.56,735200.0,3.0501,3.0702,3.0501,3.0635,735200.0
2006-07-12 15:00:00,4.56,4.59,4.56,4.58,1060800.0,3.0635,3.0837,3.0635,3.077,1060800.0
2006-07-12 15:30:00,4.58,4.62,4.58,4.61,2372000.0,3.077,3.1038,3.077,3.0971,2372000.0
2006-07-13 09:30:00,4.61,4.73,4.61,4.7,1766400.0,3.0971,3.1777,3.0971,3.1576,1766400.0
2006-07-13 10:00:00,4.7,4.78,4.69,4.78,1205600.0,3.1576,3.2113,3.1509,3.2113,1205600.0
2006-07-13 10:30:00,4.78,4.96,4.78,4.89,5624800.0,3.2113,3.3322,3.2113,3.2852,5624800.0
2006-07-13 11:00:00,4.9,4.9,4.81,4.87,2152000.0,3.2919,3.2919,3.2315,3.2718,2152000.0
2006-07-13 11:30:00,4.87,4.9,4.86,4.89,697600.0,3.2718,3.2919,3.2651,3.2852,697600.0
2006-07-13 12:00:00,4.89,4.91,4.88,4.89,793600.0,3.2852,3.2987,3.2785,3.2852,793600.0
2006-07-13 12:30:00,4.89,4.9,4.87,4.89,491200.0,3.2852,3.2919,3.2718,3.2852,491200.0
2006-07-13 13:00:00,4.89,4.89,4.87,4.87,644000.0,3.2852,3.2852,3.2718,3.2718,644000.0
2006-07-13 13:30:00,4.87,4.88,4.86,4.86,740000.0,3.2718,3.2785,3.2651,3.2651,740000.0
2006-07-13 14:00:00,4.86,4.88,4.85,4.86,1040000.0,3.2651,3.2785,3.2583,3.2651,1040000.0
2006-07-13 14:30:00,4.86,4.91,4.85,4.89,2403200.0,3.2651,3.2987,3.2583,3.2852,2403200.0
2006-07-13 15:00:00,4.89,4.92,4.88,4.92,3444000.0,3.2852,3.3054,3.2785,3.3054,3444000.0
2006-07-13 15:30:00,4.92,4.94,4.91,4.92,3175200.0,3.3054,3.3188,3.2987,3.3054,3175200.0
2006-07-14 09:30:00,4.89,4.99,4.86,4.96,4846400.0,3.2852,3.3524,3.2651,3.3322,4846400.0
2006-07-14 10:00:00,4.96,4.97,4.89,4.95,3144000.0,3.3322,3.339,3.2852,3.3255,3144000.0
2006-07-14 10:30:00,4.95,5.0,4.95,4.97,2063200.0,3.3255,3.3591,3.3255,3.339,2063200.0
2006-07-14 11:00:00,4.97,4.97,4.87,4.88,1616000.0,3.339,3.339,3.2718,3.2785,1616000.0
2006-07-14 11:30:00,4.88,4.88,4.81,4.85,1497600.0,3.2785,3.2785,3.2315,3.2583,1497600.0
2006-07-14 12:00:00,4.85,4.85,4.77,4.8,1105600.0,3.2583,3.2583,3.2046,3.2248,1105600.0
2006-07-14 12:30:00,4.8,4.84,4.8,4.83,663200.0,3.2248,3.2516,3.2248,3.2449,663200.0
2006-07-14 13:00:00,4.83,4.84,4.8,4.83,739200.0,3.2449,3.2516,3.2248,3.2449,739200.0
2006-07-14 13:30:00,4.83,4.89,4.83,4.88,1530400.0,3.2449,3.2852,3.2449,3.2785,1530400.0
2006-07-14 14:00:00,4.88,4.89,4.84,4.88,1908800.0,3.2785,3.2852,3.2516,3.2785,1908800.0
2006-07-14 14:30:00,4.88,4.91,4.88,4.89,1403200.0,3.2785,3.2987,3.2785,3.2852,1403200.0
2006-07-14 15:00:00,4.89,4.91,4.86,4.87,1517600.0,3.2852,3.2987,3.2651,3.2718,1517600.0
2006-07-14 15:30:00,4.87,4.87,4.84,4.87,3173600.0,3.2718,3.2718,3.2516,3.2718,3173600.0
2006-07-17 09:30:00,4.86,4.89,4.78,4.79,942400.0,3.2651,3.2852,3.2113,3.218,942400.0
2006-07-17 10:00:00,4.78,4.81,4.77,4.77,948800.0,3.2113,3.2315,3.2046,3.2046,948800.0
2006-07-17 10:30:00,4.77,4.79,4.74,4.78,1028800.0,3.2046,3.218,3.1844,3.2113,1028800.0
2006-07-17 11:00:00,4.78,4.79,4.73,4.73,553600.0,3.2113,3.218,3.1777,3.1777,553600.0
2006-07-17 11:30:00,4.73,4.76,4.73,4.76,1130400.0,3.1777,3.1979,3.1777,3.1979,1130400.0
2006-07-17 12:00:00,4.76,4.77,4.73,4.73,409600.0,3.1979,3.2046,3.1777,3.1777,409600.0
2006-07-17 12:30:00,4.73,4.74,4.71,4.73,480000.0,3.1777,3.1844,3.1643,3.1777,480000.0
2006-07-17 13:00:00,4.73,4.74,4.72,4.74,263200.0,3.1777,3.1844,3.171,3.1844,263200.0
2006-07-17 13:30:00,4.74,4.77,4.73,4.77,306400.0,3.1844,3.2046,3.1777,3.2046,306400.0
2006-07-17 14:00:00,4.77,4.77,4.74,4.76,384800.0,3.2046,3.2046,3.1844,3.1979,384800.0
2006-07-17 14:30:00,4.76,4.77,4.75,4.75,435200.0,3.1979,3.2046,3.1912,3.1912,435200.0
2006-07-17 15:00:00,4.75,4.75,4.72,4.72,640800.0,3.1912,3.1912,3.171,3.171,640800.0
2006-07-17 15:30:00,4.72,4.72,4.71,4.71,1264800.0,3.171,3.171,3.1643,3.1643,1264800.0
2006-07-18 09:30:00,4.81,4.86,4.79,4.86,1680800.0,3.2315,3.2651,3.218,3.2651,1680800.0
2006-07-18 10:00:00,4.85,4.85,4.8,4.82,716000.0,3.2583,3.2583,3.2248,3.2382,716000.0
2006-07-18 10:30:00,4.82,4.83,4.8,4.81,665600.0,3.2382,3.2449,3.2248,3.2315,665600.0
2006-07-18 11:00:00,4.82,4.83,4.8,4.8,559200.0,3.2382,3.2449,3.2248,3.2248,559200.0
2006-07-18 11:30:00,4.8,4.82,4.79,4.82,292000.0,3.2248,3.2382,3.218,3.2382,292000.0
2006-07-18 12:00:00,4.82,4.83,4.81,4.83,592800.0,3.2382,3.2449,3.2315,3.2449,592800.0
2006-07-18 12:30:00,4.82,4.85,4.8,4.8,404000.0,3.2382,3.2583,3.2248,3.2248,404000.0
2006-07-18 13:00:00,4.8,4.81,4.79,4.8,478400.0,3.2248,3.2315,3.218,3.2248,478400.0
2006-07-18 13:30:00,4.79,4.81,4.78,4.79,431200.0,3.218,3.2315,3.2113,3.218,431200.0
2006-07-18 14:00:00,4.79,4.8,4.78,4.8,377600.0,3.218,3.2248,3.2113,3.2248,377600.0
2006-07-18 14:30:00,4.79,4.84,4.78,4.83,726400.0,3.218,3.2516,3.2113,3.2449,726400.0
2006-07-18 15:00:00,4.83,4.85,4.82,4.85,855200.0,3.2449,3.2583,3.2382,3.2583,855200.0
2006-07-18 15:30:00,4.85,4.96,4.82,4.93,2248000.0,3.2583,3.3322,3.2382,3.3121,2248000.0
2006-07-19 09:30:00,4.93,4.98,4.91,4.91,939200.0,3.3121,3.3457,3.2987,3.2987,939200.0
2006-07-19 10:00:00,4.91,4.96,4.89,4.92,1036800.0,3.2987,3.3322,3.2852,3.3054,1036800.0
2006-07-19 10:30:00,4.92,4.94,4.9,4.93,464000.0,3.3054,3.3188,3.2919,3.3121,464000.0
2006-07-19 11:00:00,4.93,4.93,4.92,4.93,569600.0,3.3121,3.3121,3.3054,3.3121,569600.0
2006-07-19 11:30:00,4.93,4.99,4.93,4.98,562400.0,3.3121,3.3524,3.3121,3.3457,562400.0
2006-07-19 12:00:00,4.98,4.99,4.95,4.97,422400.0,3.3457,3.3524,3.3255,3.339,422400.0
2006-07-19 12:30:00,4.97,5.02,4.97,5.0,1145600.0,3.339,3.3726,3.339,3.3591,1145600.0
2006-07-19 13:00:00,5.01,5.05,5.01,5.02,844800.0,3.3658,3.3927,3.3658,3.3726,844800.0
2006-07-19 13:30:00,5.02,5.03,4.99,5.0,740000.0,3.3726,3.3793,3.3524,3.3591,740000.0
2006-07-19 14:00:00,5.0,5.08,4.99,5.05,1102400.0,3.3591,3.4129,3.3524,3.3927,1102400.0
2006-07-19 14:30:00,5.05,5.11,5.05,5.09,1632800.0,3.3927,3.433,3.3927,3.4196,1632800.0
2006-07-19 15:00:00,5.1,5.15,5.08,5.15,1513600.0,3.4263,3.4599,3.4129,3.4599,1513600.0
2006-07-19 15:30:00,5.15,5.17,5.09,5.12,2229600.0,3.4599,3.4733,3.4196,3.4397,2229600.0
2006-07-20 09:30:00,5.12,5.13,5.06,5.06,456800.0,3.4397,3.4465,3.3994,3.3994,456800.0
2006-07-20 10:00:00,5.06,5.09,5.03,5.07,567200.0,3.3994,3.4196,3.3793,3.4061,567200.0
2006-07-20 10:30:00,5.07,5.09,5.05,5.05,531200.0,3.4061,3.4196,3.3927,3.3927,531200.0
2006-07-20 11:00:00,5.05,5.05,5.02,5.02,592000.0,3.3927,3.3927,3.3726,3.3726,592000.0
2006-07-20 11:30:00,5.02,5.02,4.97,4.99,1014400.0,3.3726,3.3726,3.339,3.3524,1014400.0
2006-07-20 12:00:00,4.99,4.99,4.96,4.96,1076800.0,3.3524,3.3524,3.3322,3.3322,1076800.0
2006-07-20 12:30:00,4.96,4.96,4.91,4.91,725600.0,3.3322,3.3322,3.2987,3.2987,725600.0
2006-07-20 13:00:00,4.91,4.91,4.89,4.9,799200.0,3.2987,3.2987,3.2852,3.2919,799200.0
2006-07-20 13:30:00,4.9,4.91,4.84,4.85,829600.0,3.2919,3.2987,3.2516,3.2583,829600.0
2006-07-20 14:00:00,4.85,4.85,4.76,4.79,1339200.0,3.2583,3.2583,3.1979,3.218,1339200.0
2006-07-20 14:30:00,4.79,4.84,4.78,4.83,1324800.0,3.218,3.2516,3.2113,3.2449,1324800.0
2006-07-20 15:00:00,4.83,4.85,4.82,4.83,776000.0,3.2449,3.2583,3.2382,3.2449,776000.0
2006-07-20 15:30:00,4.83,4.86,4.83,4.86,1417600.0,3.2449,3.2651,3.2449,3.2651,1417600.0
2006-07-21 09:30:00,4.84,4.85,4.72,4.73,1049600.0,3.2516,3.2583,3.171,3.1777,1049600.0
2006-07-21 10:00:00,4.72,4.75,4.72,4.73,648800.0,3.171,3.1912,3.171,3.1777,648800.0
2006-07-21 10:30:00,4.72,4.73,4.69,4.72,791200.0,3.171,3.1777,3.1509,3.171,791200.0
2006-07-21 11:00:00,4.72,4.73,4.7,4.72,244800.0,3.171,3.1777,3.1576,3.171,244800.0
2006-07-21 11:30:00,4.72,4.74,4.72,4.73,281600.0,3.171,3.1844,3.171,3.1777,281600.0
2006-07-21 12:00:00,4.73,4.73,4.7,4.71,300800.0,3.1777,3.1777,3.1576,3.1643,300800.0
2006-07-21 12:30:00,4.71,4.71,4.69,4.69,239200.0,3.1643,3.1643,3.1509,3.1509,239200.0
2006-07-21 13:00:00,4.7,4.71,4.69,4.7,545600.0,3.1576,3.1643,3.1509,3.1576,545600.0
2006-07-21 13:30:00,4.7,4.73,4.7,4.72,351200.0,3.1576,3.1777,3.1576,3.171,351200.0
2006-07-21 14:00:00,4.72,4.73,4.72,4.73,423200.0,3.171,3.1777,3.171,3.1777,423200.0
2006-07-21 14:30:00,4.73,4.73,4.71,4.72,368000.0,3.1777,3.1777,3.1643,3.171,368000.0
2006-07-21 15:00:00,4.72,4.73,4.72,4.72,535200.0,3.171,3.1777,3.171,3.171,535200.0
2006-07-21 15:30:00,4.72,4.73,4.71,4.73,1138400.0,3.171,3.1777,3.1643,3.1777,1138400.0
2006-07-24 09:30:00,4.75,4.86,4.75,4.84,716800.0,3.1912,3.2651,3.1912,3.2516,716800.0
2006-07-24 10:00:00,4.84,4.85,4.81,4.81,524000.0,3.2516,3.2583,3.2315,3.2315,524000.0
2006-07-24 10:30:00,4.81,4.85,4.81,4.84,686400.0,3.2315,3.2583,3.2315,3.2516,686400.0
2006-07-24 11:00:00,4.83,4.85,4.82,4.84,596800.0,3.2449,3.2583,3.2382,3.2516,596800.0
2006-07-24 11:30:00,4.84,4.86,4.84,4.85,580000.0,3.2516,3.2651,3.2516,3.2583,580000.0
2006-07-24 12:00:00,4.85,4.85,4.84,4.85,448800.0,3.2583,3.2583,3.2516,3.2583,448800.0
2006-07-24 12:30:00,4.85,4.85,4.82,4.83,384000.0,3.2583,3.2583,3.2382,3.2449,384000.0
2006-07-24 13:00:00,4.83,4.85,4.83,4.84,272800.0,3.2449,3.2583,3.2449,3.2516,272800.0
2006-07-24 13:30:00,4.84,4.86,4.84,4.85,426400.0,3.2516,3.2651,3.2516,3.2583,426400.0
2006-07-24 14:00:00,4.85,4.85,4.84,4.85,160800.0,3.2583,3.2583,3.2516,3.2583,160800.0
2006-07-24 14:30:00,4.85,4.87,4.85,4.87,527200.0,3.2583,3.2718,3.2583,3.2718,527200.0
2006-07-24 15:00:00,4.87,4.91,4.87,4.88,484000.0,3.2718,3.2987,3.2718,3.2785,484000.0
2006-07-24 15:30:00,4.88,4.89,4.88,4.88,795200.0,3.2785,3.2852,3.2785,3.2785,795200.0
2006-07-25 09:30:00,4.89,4.95,4.87,4.94,481600.0,3.2852,3.3255,3.2718,3.3188,481600.0
2006-07-25 10:00:00,4.95,5.03,4.95,5.02,1060800.0,3.3255,3.3793,3.3255,3.3726,1060800.0
2006-07-25 10:30:00,5.02,5.02,4.97,4.97,1171200.0,3.3726,3.3726,3.339,3.339,1171200.0
2006-07-25 11:00:00,4.97,5.0,4.96,4.98,1076000.0,3.339,3.3591,3.3322,3.3457,1076000.0
2006-07-25 11:30:00,4.98,4.99,4.96,4.96,1998400.0,3.3457,3.3524,3.3322,3.3322,1998400.0
2006-07-25 12:00:00,4.96,4.97,4.96,4.97,525600.0,3.3322,3.339,3.3322,3.339,525600.0
2006-07-25 12:30:00,4.97,4.99,4.97,4.99,456000.0,3.339,3.3524,3.339,3.3524,456000.0
2006-07-25 13:00:00,4.99,4.99,4.98,4.98,265600.0,3.3524,3.3524,3.3457,3.3457,265600.0
2006-07-25 13:30:00,4.98,4.98,4.96,4.97,988000.0,3.3457,3.3457,3.3322,3.339,988000.0
2006-07-25 14:00:00,4.97,4.97,4.96,4.96,256800.0,3.339,3.339,3.3322,3.3322,256800.0
2006-07-25 14:30:00,4.96,4.98,4.96,4.98,793600.0,3.3322,3.3457,3.3322,3.3457,793600.0
2006-07-25 15:00:00,4.98,5.0,4.98,5.0,908800.0,3.3457,3.3591,3.3457,3.3591,908800.0
2006-07-25 15:30:00,5.0,5.04,5.0,5.03,926400.0,3.3591,3.386,3.3591,3.3793,926400.0
2006-07-26 09:30:00,5.04,5.09,5.03,5.09,628000.0,3.386,3.4196,3.3793,3.4196,628000.0
2006-07-26 10:00:00,5.09,5.1,5.06,5.06,1211200.0,3.4196,3.4263,3.3994,3.3994,1211200.0
2006-07-26 10:30:00,5.06,5.06,5.03,5.03,908000.0,3.3994,3.3994,3.3793,3.3793,908000.0
2006-07-26 11:00:00,5.03,5.05,5.03,5.03,634400.0,3.3793,3.3927,3.3793,3.3793,634400.0
2006-07-26 11:30:00,5.03,5.03,5.01,5.03,444000.0,3.3793,3.3793,3.3658,3.3793,444000.0
2006-07-26 12:00:00,5.03,5.05,5.02,5.02,428000.0,3.3793,3.3927,3.3726,3.3726,428000.0
2006-07-26 12:30:00,5.02,5.02,4.99,5.0,305600.0,3.3726,3.3726,3.3524,3.3591,305600.0
2006-07-26 13:00:00,5.0,5.02,5.0,5.0,218400.0,3.3591,3.3726,3.3591,3.3591,218400.0
2006-07-26 13:30:00,5.0,5.03,5.0,5.03,309600.0,3.3591,3.3793,3.3591,3.3793,309600.0
2006-07-26 14:00:00,5.03,5.06,5.03,5.04,469600.0,3.3793,3.3994,3.3793,3.386,469600.0
2006-07-26 14:30:00,5.04,5.06,5.04,5.05,238400.0,3.386,3.3994,3.386,3.3927,238400.0
2006-07-26 15:00:00,5.05,5.07,5.03,5.07,542400.0,3.3927,3.4061,3.3793,3.4061,542400.0
2006-07-26 15:30:00,5.07,5.12,5.07,5.11,2039200.0,3.4061,3.4397,3.4061,3.433,2039200.0
2006-07-27 09:30:00,5.14,5.26,5.14,5.26,967200.0,3.4532,3.5338,3.4532,3.5338,967200.0
2006-07-27 10:00:00,5.26,5.29,5.2,5.2,1469600.0,3.5338,3.5539,3.4935,3.4935,1469600.0
2006-07-27 10:30:00,5.2,5.2,5.1,5.12,1213600.0,3.4935,3.4935,3.4263,3.4397,1213600.0
2006-07-27 11:00:00,5.12,5.19,5.12,5.19,1007200.0,3.4397,3.4868,3.4397,3.4868,1007200.0
2006-07-27 11:30:00,5.19,5.19,5.16,5.16,529600.0,3.4868,3.4868,3.4666,3.4666,529600.0
2006-07-27 12:00:00,5.16,5.17,5.15,5.16,485600.0,3.4666,3.4733,3.4599,3.4666,485600.0
2006-07-27 12:30:00,5.16,5.16,5.14,5.15,478400.0,3.4666,3.4666,3.4532,3.4599,478400.0
2006-07-27 13:00:00,5.15,5.16,5.13,5.15,628000.0,3.4599,3.4666,3.4465,3.4599,628000.0
2006-07-27 13:30:00,5.15,5.16,5.14,5.14,817600.0,3.4599,3.4666,3.4532,3.4532,817600.0
2006-07-27 14:00:00,5.14,5.15,5.12,5.13,742400.0,3.4532,3.4599,3.4397,3.4465,742400.0
2006-07-27 14:30:00,5.13,5.13,5.11,5.12,616800.0,3.4465,3.4465,3.433,3.4397,616800.0
2006-07-27 15:00:00,5.12,5.13,5.09,5.09,766400.0,3.4397,3.4465,3.4196,3.4196,766400.0
2006-07-27 15:30:00,5.09,5.11,5.07,5.11,1396000.0,3.4196,3.433,3.4061,3.433,1396000.0
2006-07-28 09:30:00,5.12,5.19,5.11,5.19,532000.0,3.4397,3.4868,3.433,3.4868,532000.0
2006-07-28 10:00:00,5.18,5.18,5.17,5.18,576800.0,3.48,3.48,3.4733,3.48,576800.0
2006-07-28 10:30:00,5.18,5.19,5.17,5.19,554400.0,3.48,3.4868,3.4733,3.4868,554400.0
2006-07-28 11:00:00,5.19,5.22,5.19,5.21,428800.0,3.4868,3.5069,3.4868,3.5002,428800.0
2006-07-28 11:30:00,5.2,5.23,5.2,5.22,367200.0,3.4935,3.5136,3.4935,3.5069,367200.0
2006-07-28 12:00:00,5.22,5.26,5.21,5.25,558400.0,3.5069,3.5338,3.5002,3.5271,558400.0
2006-07-28 12:30:00,5.25,5.26,5.24,5.26,247200.0,3.5271,3.5338,3.5204,3.5338,247200.0
2006-07-28 13:00:00,5.26,5.26,5.24,5.25,307200.0,3.5338,3.5338,3.5204,3.5271,307200.0
2006-07-28 13:30:00,5.25,5.25,5.22,5.22,335200.0,3.5271,3.5271,3.5069,3.5069,335200.0
2006-07-28 14:00:00,5.22,5.24,5.21,5.23,171200.0,3.5069,3.5204,3.5002,3.5136,171200.0
2006-07-28 14:30:00,5.23,5.25,5.22,5.24,275200.0,3.5136,3.5271,3.5069,3.5204,275200.0
2006-07-28 15:00:00,5.24,5.29,5.24,5.29,706400.0,3.5204,3.5539,3.5204,3.5539,706400.0
2006-07-28 15:30:00,5.29,5.32,5.11,5.28,1702400.0,3.5539,3.5741,3.433,3.5472,1702400.0
2006-07-31 09:30:00,5.28,5.28,5.23,5.25,340800.0,3.5472,3.5472,3.5136,3.5271,340800.0
2006-07-31 10:00:00,5.25,5.28,5.24,5.27,666400.0,3.5271,3.5472,3.5204,3.5405,666400.0
2006-07-31 10:30:00,5.28,5.28,5.24,5.25,814400.0,3.5472,3.5472,3.5204,3.5271,814400.0
2006-07-31 11:00:00,5.25,5.26,5.22,5.22,360800.0,3.5271,3.5338,3.5069,3.5069,360800.0
2006-07-31 11:30:00,5.22,5.25,5.22,5.25,279200.0,3.5069,3.5271,3.5069,3.5271,279200.0
2006-07-31 12:00:00,5.25,5.26,5.24,5.24,544800.0,3.5271,3.5338,3.5204,3.5204,544800.0
2006-07-31 12:30:00,5.24,5.24,5.22,5.23,204800.0,3.5204,3.5204,3.5069,3.5136,204800.0
2006-07-31 13:00:00,5.23,5.23,5.22,5.23,353600.0,3.5136,3.5136,3.5069,3.5136,353600.0
2006-07-31 13:30:00,5.23,5.26,5.23,5.24,124800.0,3.5136,3.5338,3.5136,3.5204,124800.0
2006-07-31 14:00:00,5.24,5.24,5.22,5.22,308800.0,3.5204,3.5204,3.5069,3.5069,308800.0
2006-07-31 14:30:00,5.22,5.23,5.21,5.22,417600.0,3.5069,3.5136,3.5002,3.5069,417600.0
2006-07-31 15:00:00,5.22,5.24,5.22,5.24,276800.0,3.5069,3.5204,3.5069,3.5204,276800.0
2006-07-31 15:30:00,5.24,5.24,5.2,5.2,724000.0,3.5204,3.5204,3.4935,3.4935,724000.0
2006-08-01 09:30:00,5.19,5.19,5.13,5.13,1049600.0,3.4868,3.4868,3.4465,3.4465,1049600.0
2006-08-01 10:00:00,5.13,5.13,5.07,5.07,1314400.0,3.4465,3.4465,3.4061,3.4061,1314400.0
2006-08-01 10:30:00,5.07,5.1,5.07,5.08,806400.0,3.4061,3.4263,3.4061,3.4129,806400.0
2006-08-01 11:00:00,5.08,5.08,5.06,5.06,711200.0,3.4129,3.4129,3.3994,3.3994,711200.0
2006-08-01 11:30:00,5.06,5.07,5.05,5.07,1581600.0,3.3994,3.4061,3.3927,3.4061,1581600.0
2006-08-01 12:00:00,5.07,5.07,5.06,5.06,416000.0,3.4061,3.4061,3.3994,3.3994,416000.0
2006-08-01 12:30:00,5.06,5.07,5.05,5.05,332800.0,3.3994,3.4061,3.3927,3.3927,332800.0
2006-08-01 13:00:00,5.05,5.06,5.04,5.04,480000.0,3.3927,3.3994,3.386,3.386,480000.0
2006-08-01 13:30:00,5.04,5.05,5.02,5.03,327200.0,3.386,3.3927,3.3726,3.3793,327200.0
2006-08-01 14:00:00,5.04,5.04,5.03,5.03,267200.0,3.386,3.386,3.3793,3.3793,267200.0
2006-08-01 14:30:00,5.03,5.04,5.01,5.03,672000.0,3.3793,3.386,3.3658,3.3793,672000.0
2006-08-01 15:00:00,5.03,5.05,5.03,5.04,259200.0,3.3793,3.3927,3.3793,3.386,259200.0
2006-08-01 15:30:00,5.04,5.07,5.04,5.06,789600.0,3.386,3.4061,3.386,3.3994,789600.0
2006-08-02 09:30:00,5.13,5.23,5.12,5.18,1396000.0,3.4465,3.5136,3.4397,3.48,1396000.0
2006-08-02 10:00:00,5.18,5.2,5.18,5.19,1047200.0,3.48,3.4935,3.48,3.4868,1047200.0
2006-08-02 10:30:00,5.19,5.24,5.19,5.23,1414400.0,3.4868,3.5204,3.4868,3.5136,1414400.0
2006-08-02 11:00:00,5.23,5.28,5.23,5.26,904800.0,3.5136,3.5472,3.5136,3.5338,904800.0
2006-08-02 11:30:00,5.26,5.29,5.26,5.28,882400.0,3.5338,3.5539,3.5338,3.5472,882400.0
2006-08-02 12:00:00,5.28,5.34,5.28,5.34,1104000.0,3.5472,3.5875,3.5472,3.5875,1104000.0
2006-08-02 12:30:00,5.34,5.34,5.32,5.33,684800.0,3.5875,3.5875,3.5741,3.5808,684800.0
2006-08-02 13:00:00,5.33,5.34,5.32,5.34,420800.0,3.5808,3.5875,3.5741,3.5875,420800.0
2006-08-02 13:30:00,5.34,5.37,5.33,5.37,519200.0,3.5875,3.6077,3.5808,3.6077,519200.0
2006-08-02 14:00:00,5.37,5.41,5.35,5.35,1610400.0,3.6077,3.6346,3.5943,3.5943,1610400.0
2006-08-02 14:30:00,5.34,5.37,5.33,5.34,657600.0,3.5875,3.6077,3.5808,3.5875,657600.0
2006-08-02 15:00:00,5.34,5.34,5.3,5.31,1099200.0,3.5875,3.5875,3.5607,3.5674,1099200.0
2006-08-02 15:30:00,5.31,5.38,5.31,5.36,1560800.0,3.5674,3.6144,3.5674,3.601,1560800.0
2006-08-03 09:30:00,5.35,5.35,5.3,5.32,511200.0,3.5943,3.5943,3.5607,3.5741,511200.0
2006-08-03 10:00:00,5.32,5.38,5.31,5.37,767200.0,3.5741,3.6144,3.5674,3.6077,767200.0
2006-08-03 10:30:00,5.37,5.38,5.34,5.36,860000.0,3.6077,3.6144,3.5875,3.601,860000.0
2006-08-03 11:00:00,5.36,5.4,5.35,5.39,592000.0,3.601,3.6278,3.5943,3.6211,592000.0
2006-08-03 11:30:00,5.39,5.39,5.36,5.39,652800.0,3.6211,3.6211,3.601,3.6211,652800.0
2006-08-03 12:00:00,5.38,5.45,5.38,5.43,1006400.0,3.6144,3.6614,3.6144,3.648,1006400.0
2006-08-03 12:30:00,5.43,5.47,5.43,5.47,871200.0,3.648,3.6749,3.648,3.6749,871200.0
2006-08-03 13:00:00,5.47,5.48,5.46,5.46,477600.0,3.6749,3.6816,3.6682,3.6682,477600.0
2006-08-03 13:30:00,5.46,5.47,5.46,5.47,808000.0,3.6682,3.6749,3.6682,3.6749,808000.0
2006-08-03 14:00:00,5.47,5.52,5.47,5.52,720000.0,3.6749,3.7085,3.6749,3.7085,720000.0
2006-08-03 14:30:00,5.51,5.57,5.51,5.55,1093600.0,3.7017,3.7421,3.7017,3.7286,1093600.0
2006-08-03 15:00:00,5.55,5.55,5.52,5.55,1243200.0,3.7286,3.7286,3.7085,3.7286,1243200.0
2006-08-03 15:30:00,5.55,5.57,5.53,5.54,1521600.0,3.7286,3.7421,3.7152,3.7219,1521600.0
2006-08-04 09:30:00,5.64,5.73,5.63,5.7,880800.0,3.7891,3.8495,3.7824,3.8294,880800.0
2006-08-04 10:00:00,5.69,5.71,5.61,5.61,1509600.0,3.8227,3.8361,3.7689,3.7689,1509600.0
2006-08-04 10:30:00,5.61,5.64,5.61,5.62,1862400.0,3.7689,3.7891,3.7689,3.7756,1862400.0
2006-08-04 11:00:00,5.61,5.63,5.59,5.59,833600.0,3.7689,3.7824,3.7555,3.7555,833600.0
2006-08-04 11:30:00,5.59,5.59,5.49,5.49,1112800.0,3.7555,3.7555,3.6883,3.6883,1112800.0
2006-08-04 12:00:00,5.49,5.51,5.47,5.5,1120000.0,3.6883,3.7017,3.6749,3.695,1120000.0
2006-08-04 12:30:00,5.5,5.51,5.49,5.51,592000.0,3.695,3.7017,3.6883,3.7017,592000.0
2006-08-04 13:00:00,5.51,5.54,5.5,5.5,626400.0,3.7017,3.7219,3.695,3.695,626400.0
2006-08-04 13:30:00,5.5,5.5,5.46,5.47,418400.0,3.695,3.695,3.6682,3.6749,418400.0
2006-08-04 14:00:00,5.47,5.49,5.45,5.47,685600.0,3.6749,3.6883,3.6614,3.6749,685600.0
2006-08-04 14:30:00,5.46,5.5,5.46,5.48,383200.0,3.6682,3.695,3.6682,3.6816,383200.0
2006-08-04 15:00:00,5.48,5.54,5.47,5.54,733600.0,3.6816,3.7219,3.6749,3.7219,733600.0
2006-08-04 15:30:00,5.54,5.55,5.52,5.53,937600.0,3.7219,3.7286,3.7085,3.7152,937600.0
2006-08-07 09:30:00,5.53,5.53,5.39,5.47,1068000.0,3.7152,3.7152,3.6211,3.6749,1068000.0
2006-08-07 10:00:00,5.47,5.53,5.47,5.52,808800.0,3.6749,3.7152,3.6749,3.7085,808800.0
2006-08-07 10:30:00,5.52,5.61,5.52,5.59,1194400.0,3.7085,3.7689,3.7085,3.7555,1194400.0
2006-08-07 11:00:00,5.58,5.59,5.47,5.56,831200.0,3.7488,3.7555,3.6749,3.7353,831200.0
2006-08-07 11:30:00,5.56,5.58,5.56,5.57,283200.0,3.7353,3.7488,3.7353,3.7421,283200.0
2006-08-07 12:00:00,5.58,5.59,5.56,5.57,284800.0,3.7488,3.7555,3.7353,3.7421,284800.0
2006-08-07 12:30:00,5.57,5.59,5.56,5.56,331200.0,3.7421,3.7555,3.7353,3.7353,331200.0
2006-08-07 13:00:00,5.56,5.57,5.54,5.57,240800.0,3.7353,3.7421,3.7219,3.7421,240800.0
2006-08-07 13:30:00,5.57,5.58,5.55,5.55,138400.0,3.7421,3.7488,3.7286,3.7286,138400.0
2006-08-07 14:00:00,5.55,5.59,5.55,5.56,216000.0,3.7286,3.7555,3.7286,3.7353,216000.0
2006-08-07 14:30:00,5.56,5.58,5.55,5.58,266400.0,3.7353,3.7488,3.7286,3.7488,266400.0
2006-08-07 15:00:00,5.58,5.59,5.55,5.59,345600.0,3.7488,3.7555,3.7286,3.7555,345600.0
2006-08-07 15:30:00,5.59,5.61,5.57,5.59,801600.0,3.7555,3.7689,3.7421,3.7555,801600.0
2006-08-08 09:30:00,5.63,5.66,5.59,5.66,537600.0,3.7824,3.8025,3.7555,3.8025,537600.0
2006-08-08 10:00:00,5.65,5.66,5.63,5.63,326400.0,3.7958,3.8025,3.7824,3.7824,326400.0
2006-08-08 10:30:00,5.63,5.63,5.61,5.63,771200.0,3.7824,3.7824,3.7689,3.7824,771200.0
2006-08-08 11:00:00,5.62,5.63,5.61,5.61,1152000.0,3.7756,3.7824,3.7689,3.7689,1152000.0
2006-08-08 11:30:00,5.61,5.62,5.59,5.6,322400.0,3.7689,3.7756,3.7555,3.7622,322400.0
2006-08-08 12:00:00,5.6,5.61,5.59,5.6,211200.0,3.7622,3.7689,3.7555,3.7622,211200.0
2006-08-08 12:30:00,5.6,5.6,5.59,5.6,276000.0,3.7622,3.7622,3.7555,3.7622,276000.0
2006-08-08 13:00:00,5.6,5.6,5.59,5.6,168800.0,3.7622,3.7622,3.7555,3.7622,168800.0
2006-08-08 13:30:00,5.59,5.6,5.58,5.58,478400.0,3.7555,3.7622,3.7488,3.7488,478400.0
2006-08-08 14:00:00,5.58,5.61,5.52,5.55,999200.0,3.7488,3.7689,3.7085,3.7286,999200.0
2006-08-08 14:30:00,5.56,5.61,5.55,5.59,764000.0,3.7353,3.7689,3.7286,3.7555,764000.0
2006-08-08 15:00:00,5.59,5.61,5.56,5.56,442400.0,3.7555,3.7689,3.7353,3.7353,442400.0
2006-08-08 15:30:00,5.56,5.57,5.54,5.55,1133600.0,3.7353,3.7421,3.7219,3.7286,1133600.0
2006-08-09 09:30:00,5.59,5.6,5.57,5.59,728000.0,3.7555,3.7622,3.7421,3.7555,728000.0
2006-08-09 10:00:00,5.59,5.59,5.56,5.56,594400.0,3.7555,3.7555,3.7353,3.7353,594400.0
2006-08-09 10:30:00,5.57,5.57,5.56,5.56,518400.0,3.7421,3.7421,3.7353,3.7353,518400.0
2006-08-09 11:00:00,5.56,5.58,5.56,5.56,352800.0,3.7353,3.7488,3.7353,3.7353,352800.0
2006-08-09 11:30:00,5.56,5.59,5.56,5.58,534400.0,3.7353,3.7555,3.7353,3.7488,534400.0
2006-08-09 12:00:00,5.58,5.58,5.56,5.56,475200.0,3.7488,3.7488,3.7353,3.7353,475200.0
2006-08-09 12:30:00,5.56,5.58,5.56,5.58,379200.0,3.7353,3.7488,3.7353,3.7488,379200.0
2006-08-09 13:00:00,5.58,5.6,5.58,5.59,350400.0,3.7488,3.7622,3.7488,3.7555,350400.0
2006-08-09 13:30:00,5.59,5.6,5.58,5.58,433600.0,3.7555,3.7622,3.7488,3.7488,433600.0
2006-08-09 14:00:00,5.58,5.59,5.55,5.55,322400.0,3.7488,3.7555,3.7286,3.7286,322400.0
2006-08-09 14:30:00,5.56,5.56,5.51,5.52,642400.0,3.7353,3.7353,3.7017,3.7085,642400.0
2006-08-09 15:00:00,5.52,5.52,5.5,5.5,412800.0,3.7085,3.7085,3.695,3.695,412800.0
2006-08-09 15:30:00,5.5,5.5,5.47,5.47,720000.0,3.695,3.695,3.6749,3.6749,720000.0
2006-08-10 09:30:00,5.44,5.49,5.44,5.48,276000.0,3.6547,3.6883,3.6547,3.6816,276000.0
2006-08-10 10:00:00,5.48,5.53,5.48,5.51,667200.0,3.6816,3.7152,3.6816,3.7017,667200.0
2006-08-10 10:30:00,5.51,5.52,5.5,5.5,393600.0,3.7017,3.7085,3.695,3.695,393600.0
2006-08-10 11:00:00,5.5,5.53,5.49,5.51,367200.0,3.695,3.7152,3.6883,3.7017,367200.0
2006-08-10 11:30:00,5.52,5.54,5.5,5.54,628800.0,3.7085,3.7219,3.695,3.7219,628800.0
2006-08-10 12:00:00,5.54,5.56,5.53,5.56,307200.0,3.7219,3.7353,3.7152,3.7353,307200.0
2006-08-10 12:30:00,5.56,5.58,5.56,5.58,482400.0,3.7353,3.7488,3.7353,3.7488,482400.0
2006-08-10 13:00:00,5.58,5.58,5.56,5.56,242400.0,3.7488,3.7488,3.7353,3.7353,242400.0
2006-08-10 13:30:00,5.56,5.59,5.56,5.59,199200.0,3.7353,3.7555,3.7353,3.7555,199200.0
2006-08-10 14:00:00,5.59,5.6,5.59,5.59,303200.0,3.7555,3.7622,3.7555,3.7555,303200.0
2006-08-10 14:30:00,5.59,5.61,5.58,5.59,234400.0,3.7555,3.7689,3.7488,3.7555,234400.0
2006-08-10 15:00:00,5.59,5.59,5.57,5.58,230400.0,3.7555,3.7555,3.7421,3.7488,230400.0
2006-08-10 15:30:00,5.58,5.59,5.56,5.56,912800.0,3.7488,3.7555,3.7353,3.7353,912800.0
2006-08-11 09:30:00,5.66,5.68,5.62,5.64,1737600.0,3.8025,3.816,3.7756,3.7891,1737600.0
2006-08-11 10:00:00,5.64,5.7,5.63,5.69,1335200.0,3.7891,3.8294,3.7824,3.8227,1335200.0
2006-08-11 10:30:00,5.69,5.75,5.69,5.73,924000.0,3.8227,3.863,3.8227,3.8495,924000.0
2006-08-11 11:00:00,5.73,5.74,5.72,5.73,546400.0,3.8495,3.8563,3.8428,3.8495,546400.0
2006-08-11 11:30:00,5.73,5.74,5.73,5.74,498400.0,3.8495,3.8563,3.8495,3.8563,498400.0
2006-08-11 12:00:00,5.74,5.79,5.74,5.79,757600.0,3.8563,3.8899,3.8563,3.8899,757600.0
2006-08-11 12:30:00,5.8,5.81,5.77,5.79,681600.0,3.8966,3.9033,3.8764,3.8899,681600.0
2006-08-11 13:00:00,5.79,5.82,5.79,5.8,1019200.0,3.8899,3.91,3.8899,3.8966,1019200.0
2006-08-11 13:30:00,5.8,5.87,5.8,5.83,1980800.0,3.8966,3.9436,3.8966,3.9167,1980800.0
2006-08-11 14:00:00,5.83,5.85,5.81,5.82,1139200.0,3.9167,3.9302,3.9033,3.91,1139200.0
2006-08-11 14:30:00,5.82,5.85,5.82,5.85,750400.0,3.91,3.9302,3.91,3.9302,750400.0
2006-08-11 15:00:00,5.85,5.88,5.82,5.83,1436800.0,3.9302,3.9503,3.91,3.9167,1436800.0
2006-08-11 15:30:00,5.83,5.84,5.81,5.81,1382400.0,3.9167,3.9234,3.9033,3.9033,1382400.0
2006-08-14 09:30:00,5.86,5.87,5.78,5.8,674400.0,3.9369,3.9436,3.8831,3.8966,674400.0
2006-08-14 10:00:00,5.8,5.81,5.76,5.76,602400.0,3.8966,3.9033,3.8697,3.8697,602400.0
2006-08-14 10:30:00,5.76,5.78,5.76,5.76,357600.0,3.8697,3.8831,3.8697,3.8697,357600.0
2006-08-14 11:00:00,5.76,5.8,5.76,5.8,400000.0,3.8697,3.8966,3.8697,3.8966,400000.0
2006-08-14 11:30:00,5.8,5.84,5.8,5.84,394400.0,3.8966,3.9234,3.8966,3.9234,394400.0
2006-08-14 12:00:00,5.83,5.84,5.81,5.83,143200.0,3.9167,3.9234,3.9033,3.9167,143200.0
2006-08-14 12:30:00,5.83,5.84,5.83,5.83,239200.0,3.9167,3.9234,3.9167,3.9167,239200.0
2006-08-14 13:00:00,5.83,5.83,5.81,5.81,281600.0,3.9167,3.9167,3.9033,3.9033,281600.0
2006-08-14 13:30:00,5.81,5.82,5.78,5.79,308000.0,3.9033,3.91,3.8831,3.8899,308000.0
2006-08-14 14:00:00,5.78,5.8,5.78,5.78,188000.0,3.8831,3.8966,3.8831,3.8831,188000.0
2006-08-14 14:30:00,5.78,5.79,5.74,5.76,236800.0,3.8831,3.8899,3.8563,3.8697,236800.0
2006-08-14 15:00:00,5.76,5.76,5.72,5.74,304000.0,3.8697,3.8697,3.8428,3.8563,304000.0
2006-08-14 15:30:00,5.74,5.77,5.73,5.76,760000.0,3.8563,3.8764,3.8495,3.8697,760000.0
2006-08-15 09:30:00,5.72,5.83,5.68,5.82,1583200.0,3.8428,3.9167,3.816,3.91,1583200.0
2006-08-15 10:00:00,5.82,5.83,5.79,5.79,468800.0,3.91,3.9167,3.8899,3.8899,468800.0
2006-08-15 10:30:00,5.79,5.8,5.77,5.78,476800.0,3.8899,3.8966,3.8764,3.8831,476800.0
2006-08-15 11:00:00,5.78,5.79,5.76,5.76,289600.0,3.8831,3.8899,3.8697,3.8697,289600.0
2006-08-15 11:30:00,5.77,5.79,5.76,5.77,309600.0,3.8764,3.8899,3.8697,3.8764,309600.0
2006-08-15 12:00:00,5.77,5.83,5.77,5.83,300000.0,3.8764,3.9167,3.8764,3.9167,300000.0
2006-08-15 12:30:00,5.82,5.88,5.82,5.88,496000.0,3.91,3.9503,3.91,3.9503,496000.0
2006-08-15 13:00:00,5.88,5.88,5.8,5.82,456800.0,3.9503,3.9503,3.8966,3.91,456800.0
2006-08-15 13:30:00,5.82,5.82,5.78,5.79,424000.0,3.91,3.91,3.8831,3.8899,424000.0
2006-08-15 14:00:00,5.79,5.81,5.78,5.79,460800.0,3.8899,3.9033,3.8831,3.8899,460800.0
2006-08-15 14:30:00,5.79,5.84,5.79,5.83,488000.0,3.8899,3.9234,3.8899,3.9167,488000.0
2006-08-15 15:00:00,5.84,5.84,5.8,5.81,670400.0,3.9234,3.9234,3.8966,3.9033,670400.0
2006-08-15 15:30:00,5.81,5.81,5.78,5.78,1312800.0,3.9033,3.9033,3.8831,3.8831,1312800.0
2006-08-16 09:30:00,5.83,5.87,5.81,5.82,556000.0,3.9167,3.9436,3.9033,3.91,556000.0
2006-08-16 10:00:00,5.81,5.81,5.78,5.78,626400.0,3.9033,3.9033,3.8831,3.8831,626400.0
2006-08-16 10:30:00,5.78,5.82,5.78,5.82,478400.0,3.8831,3.91,3.8831,3.91,478400.0
2006-08-16 11:00:00,5.82,5.82,5.78,5.79,410400.0,3.91,3.91,3.8831,3.8899,410400.0
2006-08-16 11:30:00,5.79,5.82,5.79,5.82,623200.0,3.8899,3.91,3.8899,3.91,623200.0
2006-08-16 12:00:00,5.83,5.86,5.82,5.85,982400.0,3.9167,3.9369,3.91,3.9302,982400.0
2006-08-16 12:30:00,5.85,5.88,5.85,5.86,853600.0,3.9302,3.9503,3.9302,3.9369,853600.0
2006-08-16 13:00:00,5.86,5.91,5.86,5.86,439200.0,3.9369,3.9705,3.9369,3.9369,439200.0
2006-08-16 13:30:00,5.86,5.9,5.84,5.89,588000.0,3.9369,3.9638,3.9234,3.957,588000.0
2006-08-16 14:00:00,5.89,5.89,5.88,5.88,1909600.0,3.957,3.957,3.9503,3.9503,1909600.0
2006-08-16 14:30:00,5.88,5.89,5.86,5.87,1640800.0,3.9503,3.957,3.9369,3.9436,1640800.0
2006-08-16 15:00:00,5.87,5.88,5.87,5.88,1749600.0,3.9436,3.9503,3.9436,3.9503,1749600.0
2006-08-16 15:30:00,5.88,5.89,5.84,5.86,3277600.0,3.9503,3.957,3.9234,3.9369,3277600.0
2006-08-17 09:30:00,5.39,5.61,5.38,5.58,8549600.0,3.6211,3.7689,3.6144,3.7488,8549600.0
2006-08-17 10:00:00,5.59,5.68,5.54,5.56,4434400.0,3.7555,3.816,3.7219,3.7353,4434400.0
2006-08-17 10:30:00,5.56,5.59,5.52,5.52,2648800.0,3.7353,3.7555,3.7085,3.7085,2648800.0
2006-08-17 11:00:00,5.52,5.65,5.52,5.64,2020800.0,3.7085,3.7958,3.7085,3.7891,2020800.0
2006-08-17 11:30:00,5.64,5.78,5.63,5.7,5904000.0,3.7891,3.8831,3.7824,3.8294,5904000.0
2006-08-17 12:00:00,5.7,5.76,5.69,5.75,2303200.0,3.8294,3.8697,3.8227,3.863,2303200.0
2006-08-17 12:30:00,5.75,5.87,5.75,5.75,2860000.0,3.863,3.9436,3.863,3.863,2860000.0
2006-08-17 13:00:00,5.75,5.79,5.74,5.76,1321600.0,3.863,3.8899,3.8563,3.8697,1321600.0
2006-08-17 13:30:00,5.76,5.77,5.69,5.7,1003200.0,3.8697,3.8764,3.8227,3.8294,1003200.0
2006-08-17 14:00:00,5.7,5.7,5.61,5.62,2536800.0,3.8294,3.8294,3.7689,3.7756,2536800.0
2006-08-17 14:30:00,5.62,5.65,5.6,5.64,1808000.0,3.7756,3.7958,3.7622,3.7891,1808000.0
2006-08-17 15:00:00,5.64,5.67,5.63,5.65,1170400.0,3.7891,3.8092,3.7824,3.7958,1170400.0
2006-08-17 15:30:00,5.65,5.67,5.64,5.65,1520800.0,3.7958,3.8092,3.7891,3.7958,1520800.0
2006-08-18 09:30:00,5.65,5.67,5.58,5.59,1065600.0,3.7958,3.8092,3.7488,3.7555,1065600.0
2006-08-18 10:00:00,5.59,5.62,5.56,5.59,873600.0,3.7555,3.7756,3.7353,3.7555,873600.0
2006-08-18 10:30:00,5.59,5.62,5.58,5.61,847200.0,3.7555,3.7756,3.7488,3.7689,847200.0
2006-08-18 11:00:00,5.62,5.63,5.56,5.57,943200.0,3.7756,3.7824,3.7353,3.7421,943200.0
2006-08-18 11:30:00,5.57,5.57,5.53,5.53,870400.0,3.7421,3.7421,3.7152,3.7152,870400.0
2006-08-18 12:00:00,5.53,5.55,5.52,5.54,676000.0,3.7152,3.7286,3.7085,3.7219,676000.0
2006-08-18 12:30:00,5.54,5.56,5.54,5.55,496000.0,3.7219,3.7353,3.7219,3.7286,496000.0
2006-08-18 13:00:00,5.55,5.56,5.54,5.55,381600.0,3.7286,3.7353,3.7219,3.7286,381600.0
2006-08-18 13:30:00,5.55,5.56,5.54,5.55,523200.0,3.7286,3.7353,3.7219,3.7286,523200.0
2006-08-18 14:00:00,5.54,5.55,5.52,5.54,614400.0,3.7219,3.7286,3.7085,3.7219,614400.0
2006-08-18 14:30:00,5.54,5.56,5.54,5.54,596000.0,3.7219,3.7353,3.7219,3.7219,596000.0
2006-08-18 15:00:00,5.54,5.54,5.51,5.52,1358400.0,3.7219,3.7219,3.7017,3.7085,1358400.0
2006-08-18 15:30:00,5.52,5.55,5.51,5.55,1958400.0,3.7085,3.7286,3.7017,3.7286,1958400.0
2006-08-21 09:30:00,5.5,5.51,5.41,5.41,1074400.0,3.695,3.7017,3.6346,3.6346,1074400.0
2006-08-21 10:00:00,5.41,5.43,5.37,5.42,1654400.0,3.6346,3.648,3.6077,3.6413,1654400.0
2006-08-21 10:30:00,5.41,5.49,5.41,5.48,864800.0,3.6346,3.6883,3.6346,3.6816,864800.0
2006-08-21 11:00:00,5.48,5.48,5.43,5.44,724000.0,3.6816,3.6816,3.648,3.6547,724000.0
2006-08-21 11:30:00,5.44,5.44,5.4,5.41,664000.0,3.6547,3.6547,3.6278,3.6346,664000.0
2006-08-21 12:00:00,5.41,5.42,5.4,5.41,508000.0,3.6346,3.6413,3.6278,3.6346,508000.0
2006-08-21 12:30:00,5.41,5.43,5.4,5.42,729600.0,3.6346,3.648,3.6278,3.6413,729600.0
2006-08-21 13:00:00,5.42,5.44,5.41,5.42,575200.0,3.6413,3.6547,3.6346,3.6413,575200.0
2006-08-21 13:30:00,5.42,5.43,5.42,5.43,505600.0,3.6413,3.648,3.6413,3.648,505600.0
2006-08-21 14:00:00,5.43,5.44,5.41,5.42,803200.0,3.648,3.6547,3.6346,3.6413,803200.0
2006-08-21 14:30:00,5.42,5.43,5.4,5.43,719200.0,3.6413,3.648,3.6278,3.648,719200.0
2006-08-21 15:00:00,5.43,5.43,5.4,5.41,1583200.0,3.648,3.648,3.6278,3.6346,1583200.0
2006-08-21 15:30:00,5.41,5.41,5.37,5.38,1748000.0,3.6346,3.6346,3.6077,3.6144,1748000.0
2006-08-22 09:30:00,5.38,5.43,5.38,5.38,1384000.0,3.6144,3.648,3.6144,3.6144,1384000.0
2006-08-22 10:00:00,5.38,5.41,5.37,5.41,799200.0,3.6144,3.6346,3.6077,3.6346,799200.0
2006-08-22 10:30:00,5.41,5.41,5.38,5.41,1163200.0,3.6346,3.6346,3.6144,3.6346,1163200.0
2006-08-22 11:00:00,5.41,5.46,5.41,5.46,608800.0,3.6346,3.6682,3.6346,3.6682,608800.0
2006-08-22 11:30:00,5.46,5.47,5.45,5.46,503200.0,3.6682,3.6749,3.6614,3.6682,503200.0
2006-08-22 12:00:00,5.46,5.46,5.43,5.43,474400.0,3.6682,3.6682,3.648,3.648,474400.0
2006-08-22 12:30:00,5.42,5.48,5.41,5.47,471200.0,3.6413,3.6816,3.6346,3.6749,471200.0
2006-08-22 13:00:00,5.47,5.47,5.42,5.45,428000.0,3.6749,3.6749,3.6413,3.6614,428000.0
2006-08-22 13:30:00,5.45,5.45,5.43,5.44,400000.0,3.6614,3.6614,3.648,3.6547,400000.0
2006-08-22 14:00:00,5.44,5.45,5.44,5.45,910400.0,3.6547,3.6614,3.6547,3.6614,910400.0
2006-08-22 14:30:00,5.45,5.46,5.43,5.46,498400.0,3.6614,3.6682,3.648,3.6682,498400.0
2006-08-22 15:00:00,5.46,5.47,5.44,5.45,428800.0,3.6682,3.6749,3.6547,3.6614,428800.0
2006-08-22 15:30:00,5.45,5.47,5.44,5.45,788000.0,3.6614,3.6749,3.6547,3.6614,788000.0
2006-08-23 09:30:00,5.53,5.55,5.48,5.51,2016800.0,3.7152,3.7286,3.6816,3.7017,2016800.0
2006-08-23 10:00:00,5.51,5.51,5.46,5.47,1408000.0,3.7017,3.7017,3.6682,3.6749,1408000.0
2006-08-23 10:30:00,5.46,5.48,5.45,5.46,664000.0,3.6682,3.6816,3.6614,3.6682,664000.0
2006-08-23 11:00:00,5.46,5.46,5.44,5.44,615200.0,3.6682,3.6682,3.6547,3.6547,615200.0
2006-08-23 11:30:00,5.44,5.46,5.44,5.45,763200.0,3.6547,3.6682,3.6547,3.6614,763200.0
2006-08-23 12:00:00,5.45,5.46,5.43,5.43,484000.0,3.6614,3.6682,3.648,3.648,484000.0
2006-08-23 12:30:00,5.44,5.44,5.41,5.43,631200.0,3.6547,3.6547,3.6346,3.648,631200.0
2006-08-23 13:00:00,5.43,5.45,5.42,5.44,844000.0,3.648,3.6614,3.6413,3.6547,844000.0
2006-08-23 13:30:00,5.44,5.44,5.41,5.41,369600.0,3.6547,3.6547,3.6346,3.6346,369600.0
2006-08-23 14:00:00,5.41,5.44,5.41,5.43,520800.0,3.6346,3.6547,3.6346,3.648,520800.0
2006-08-23 14:30:00,5.43,5.44,5.43,5.43,340800.0,3.648,3.6547,3.648,3.648,340800.0
2006-08-23 15:00:00,5.43,5.45,5.43,5.45,392800.0,3.648,3.6614,3.648,3.6614,392800.0
2006-08-23 15:30:00,5.45,5.46,5.43,5.45,884000.0,3.6614,3.6682,3.648,3.6614,884000.0
2006-08-24 09:30:00,5.47,5.48,5.38,5.39,824800.0,3.6749,3.6816,3.6144,3.6211,824800.0
2006-08-24 10:00:00,5.39,5.39,5.36,5.38,1630400.0,3.6211,3.6211,3.601,3.6144,1630400.0
2006-08-24 10:30:00,5.38,5.38,5.35,5.35,1152000.0,3.6144,3.6144,3.5943,3.5943,1152000.0
2006-08-24 11:00:00,5.35,5.35,5.32,5.32,971200.0,3.5943,3.5943,3.5741,3.5741,971200.0
2006-08-24 11:30:00,5.32,5.33,5.32,5.32,714400.0,3.5741,3.5808,3.5741,3.5741,714400.0
2006-08-24 12:00:00,5.32,5.33,5.32,5.32,464800.0,3.5741,3.5808,3.5741,3.5741,464800.0
2006-08-24 12:30:00,5.32,5.33,5.28,5.28,479200.0,3.5741,3.5808,3.5472,3.5472,479200.0
2006-08-24 13:00:00,5.28,5.28,5.25,5.28,704000.0,3.5472,3.5472,3.5271,3.5472,704000.0
2006-08-24 13:30:00,5.28,5.31,5.28,5.31,412000.0,3.5472,3.5674,3.5472,3.5674,412000.0
2006-08-24 14:00:00,5.31,5.33,5.3,5.3,764000.0,3.5674,3.5808,3.5607,3.5607,764000.0
2006-08-24 14:30:00,5.3,5.3,5.3,5.3,796000.0,3.5607,3.5607,3.5607,3.5607,796000.0
2006-08-24 15:00:00,5.3,5.3,5.25,5.27,1104000.0,3.5607,3.5607,3.5271,3.5405,1104000.0
2006-08-24 15:30:00,5.27,5.28,5.26,5.28,1012000.0,3.5405,3.5472,3.5338,3.5472,1012000.0
2006-08-25 09:30:00,5.25,5.27,5.2,5.25,1759200.0,3.5271,3.5405,3.4935,3.5271,1759200.0
2006-08-25 10:00:00,5.25,5.26,5.21,5.22,1760000.0,3.5271,3.5338,3.5002,3.5069,1760000.0
2006-08-25 10:30:00,5.22,5.24,5.2,5.2,1591200.0,3.5069,3.5204,3.4935,3.4935,1591200.0
2006-08-25 11:00:00,5.2,5.21,5.16,5.17,1549600.0,3.4935,3.5002,3.4666,3.4733,1549600.0
2006-08-25 11:30:00,5.17,5.19,5.17,5.18,1075200.0,3.4733,3.4868,3.4733,3.48,1075200.0
2006-08-25 12:00:00,5.18,5.2,5.17,5.2,674400.0,3.48,3.4935,3.4733,3.4935,674400.0
2006-08-25 12:30:00,5.2,5.22,5.19,5.22,901600.0,3.4935,3.5069,3.4868,3.5069,901600.0
2006-08-25 13:00:00,5.21,5.22,5.2,5.21,340800.0,3.5002,3.5069,3.4935,3.5002,340800.0
2006-08-25 13:30:00,5.21,5.23,5.21,5.22,464000.0,3.5002,3.5136,3.5002,3.5069,464000.0
2006-08-25 14:00:00,5.22,5.23,5.21,5.22,950400.0,3.5069,3.5136,3.5002,3.5069,950400.0
2006-08-25 14:30:00,5.22,5.24,5.22,5.23,565600.0,3.5069,3.5204,3.5069,3.5136,565600.0
2006-08-25 15:00:00,5.23,5.26,5.23,5.25,921600.0,3.5136,3.5338,3.5136,3.5271,921600.0
2006-08-25 15:30:00,5.25,5.26,5.23,5.23,873600.0,3.5271,3.5338,3.5136,3.5136,873600.0
2006-08-28 09:30:00,5.23,5.25,5.23,5.24,635200.0,3.5136,3.5271,3.5136,3.5204,635200.0
2006-08-28 10:00:00,5.24,5.27,5.24,5.27,506400.0,3.5204,3.5405,3.5204,3.5405,506400.0
2006-08-28 10:30:00,5.27,5.29,5.27,5.28,402400.0,3.5405,3.5539,3.5405,3.5472,402400.0
2006-08-28 11:00:00,5.29,5.3,5.29,5.3,652000.0,3.5539,3.5607,3.5539,3.5607,652000.0
2006-08-28 11:30:00,5.3,5.32,5.29,5.32,356000.0,3.5607,3.5741,3.5539,3.5741,356000.0
2006-08-28 12:00:00,5.32,5.34,5.31,5.33,675200.0,3.5741,3.5875,3.5674,3.5808,675200.0
2006-08-28 12:30:00,5.33,5.35,5.33,5.34,272000.0,3.5808,3.5943,3.5808,3.5875,272000.0
2006-08-28 13:00:00,5.35,5.35,5.33,5.34,328000.0,3.5943,3.5943,3.5808,3.5875,328000.0
2006-08-28 13:30:00,5.34,5.34,5.31,5.33,682400.0,3.5875,3.5875,3.5674,3.5808,682400.0
2006-08-28 14:00:00,5.33,5.34,5.33,5.34,362400.0,3.5808,3.5875,3.5808,3.5875,362400.0
2006-08-28 14:30:00,5.34,5.34,5.33,5.33,349600.0,3.5875,3.5875,3.5808,3.5808,349600.0
2006-08-28 15:00:00,5.33,5.33,5.3,5.32,783200.0,3.5808,3.5808,3.5607,3.5741,783200.0
2006-08-28 15:30:00,5.32,5.32,5.3,5.32,613600.0,3.5741,3.5741,3.5607,3.5741,613600.0
2006-08-29 09:30:00,5.33,5.36,5.29,5.3,312800.0,3.5808,3.601,3.5539,3.5607,312800.0
2006-08-29 10:00:00,5.29,5.29,5.24,5.25,338400.0,3.5539,3.5539,3.5204,3.5271,338400.0
2006-08-29 10:30:00,5.25,5.27,5.24,5.27,336800.0,3.5271,3.5405,3.5204,3.5405,336800.0
2006-08-29 11:00:00,5.28,5.28,5.26,5.26,214400.0,3.5472,3.5472,3.5338,3.5338,214400.0
2006-08-29 11:30:00,5.26,5.27,5.25,5.26,204000.0,3.5338,3.5405,3.5271,3.5338,204000.0
2006-08-29 12:00:00,5.26,5.29,5.26,5.29,255200.0,3.5338,3.5539,3.5338,3.5539,255200.0
2006-08-29 12:30:00,5.29,5.3,5.28,5.29,284000.0,3.5539,3.5607,3.5472,3.5539,284000.0
2006-08-29 13:00:00,5.29,5.3,5.29,5.29,112000.0,3.5539,3.5607,3.5539,3.5539,112000.0
2006-08-29 13:30:00,5.29,5.3,5.29,5.29,244800.0,3.5539,3.5607,3.5539,3.5539,244800.0
2006-08-29 14:00:00,5.29,5.3,5.27,5.29,652000.0,3.5539,3.5607,3.5405,3.5539,652000.0
2006-08-29 14:30:00,5.29,5.33,5.29,5.33,468800.0,3.5539,3.5808,3.5539,3.5808,468800.0
2006-08-29 15:00:00,5.33,5.4,5.33,5.39,1220000.0,3.5808,3.6278,3.5808,3.6211,1220000.0
2006-08-29 15:30:00,5.38,5.42,5.38,5.39,1189600.0,3.6144,3.6413,3.6144,3.6211,1189600.0
2006-08-30 09:30:00,5.39,5.39,5.3,5.35,1821600.0,3.6211,3.6211,3.5607,3.5943,1821600.0
2006-08-30 10:00:00,5.35,5.39,5.34,5.37,409600.0,3.5943,3.6211,3.5875,3.6077,409600.0
2006-08-30 10:30:00,5.38,5.42,5.37,5.42,452800.0,3.6144,3.6413,3.6077,3.6413,452800.0
2006-08-30 11:00:00,5.42,5.44,5.41,5.42,576800.0,3.6413,3.6547,3.6346,3.6413,576800.0
2006-08-30 11:30:00,5.41,5.42,5.39,5.4,884800.0,3.6346,3.6413,3.6211,3.6278,884800.0
2006-08-30 12:00:00,5.4,5.4,5.37,5.38,464000.0,3.6278,3.6278,3.6077,3.6144,464000.0
2006-08-30 12:30:00,5.38,5.39,5.37,5.39,303200.0,3.6144,3.6211,3.6077,3.6211,303200.0
2006-08-30 13:00:00,5.39,5.43,5.39,5.43,742400.0,3.6211,3.648,3.6211,3.648,742400.0
2006-08-30 13:30:00,5.43,5.43,5.41,5.42,886400.0,3.648,3.648,3.6346,3.6413,886400.0
2006-08-30 14:00:00,5.41,5.42,5.41,5.42,383200.0,3.6346,3.6413,3.6346,3.6413,383200.0
2006-08-30 14:30:00,5.42,5.42,5.39,5.4,515200.0,3.6413,3.6413,3.6211,3.6278,515200.0
2006-08-30 15:00:00,5.4,5.42,5.4,5.41,819200.0,3.6278,3.6413,3.6278,3.6346,819200.0
2006-08-30 15:30:00,5.41,5.46,5.41,5.45,1625600.0,3.6346,3.6682,3.6346,3.6614,1625600.0
2006-08-31 09:30:00,5.48,5.48,5.42,5.47,283200.0,3.6816,3.6816,3.6413,3.6749,283200.0
2006-08-31 10:00:00,5.47,5.49,5.46,5.48,288000.0,3.6749,3.6883,3.6682,3.6816,288000.0
2006-08-31 10:30:00,5.47,5.48,5.45,5.46,396800.0,3.6749,3.6816,3.6614,3.6682,396800.0
2006-08-31 11:00:00,5.46,5.46,5.44,5.44,246400.0,3.6682,3.6682,3.6547,3.6547,246400.0
2006-08-31 11:30:00,5.44,5.45,5.44,5.44,273600.0,3.6547,3.6614,3.6547,3.6547,273600.0
2006-08-31 12:00:00,5.44,5.45,5.43,5.43,108800.0,3.6547,3.6614,3.648,3.648,108800.0
2006-08-31 12:30:00,5.42,5.43,5.42,5.43,141600.0,3.6413,3.648,3.6413,3.648,141600.0
2006-08-31 13:00:00,5.43,5.43,5.43,5.43,97600.0,3.648,3.648,3.648,3.648,97600.0
2006-08-31 13:30:00,5.43,5.44,5.43,5.43,167200.0,3.648,3.6547,3.648,3.648,167200.0
2006-08-31 14:00:00,5.44,5.45,5.44,5.45,200000.0,3.6547,3.6614,3.6547,3.6614,200000.0
2006-08-31 14:30:00,5.45,5.49,5.44,5.48,261600.0,3.6614,3.6883,3.6547,3.6816,261600.0
2006-08-31 15:00:00,5.49,5.49,5.47,5.47,302400.0,3.6883,3.6883,3.6749,3.6749,302400.0
2006-08-31 15:30:00,5.47,5.47,5.43,5.46,492800.0,3.6749,3.6749,3.648,3.6682,492800.0
2006-09-01 09:30:00,5.47,5.5,5.41,5.41,304800.0,3.6749,3.695,3.6346,3.6346,304800.0
2006-09-01 10:00:00,5.41,5.41,5.37,5.39,625600.0,3.6346,3.6346,3.6077,3.6211,625600.0
2006-09-01 10:30:00,5.4,5.42,5.39,5.42,632800.0,3.6278,3.6413,3.6211,3.6413,632800.0
2006-09-01 11:00:00,5.42,5.43,5.39,5.4,810400.0,3.6413,3.648,3.6211,3.6278,810400.0
2006-09-01 11:30:00,5.4,5.42,5.39,5.42,194400.0,3.6278,3.6413,3.6211,3.6413,194400.0
2006-09-01 12:00:00,5.42,5.44,5.42,5.44,251200.0,3.6413,3.6547,3.6413,3.6547,251200.0
2006-09-01 12:30:00,5.44,5.45,5.44,5.45,259200.0,3.6547,3.6614,3.6547,3.6614,259200.0
2006-09-01 13:00:00,5.45,5.45,5.41,5.41,248000.0,3.6614,3.6614,3.6346,3.6346,248000.0
2006-09-01 13:30:00,5.41,5.43,5.41,5.43,334400.0,3.6346,3.648,3.6346,3.648,334400.0
2006-09-01 14:00:00,5.43,5.43,5.42,5.43,323200.0,3.648,3.648,3.6413,3.648,323200.0
2006-09-01 14:30:00,5.43,5.43,5.42,5.43,356000.0,3.648,3.648,3.6413,3.648,356000.0
2006-09-01 15:00:00,5.43,5.43,5.41,5.41,295200.0,3.648,3.648,3.6346,3.6346,295200.0
2006-09-01 15:30:00,5.41,5.41,5.41,5.41,1470400.0,3.6346,3.6346,3.6346,3.6346,1470400.0
2006-09-05 09:30:00,5.41,5.46,5.4,5.4,334400.0,3.6346,3.6682,3.6278,3.6278,334400.0
2006-09-05 10:00:00,5.4,5.43,5.4,5.43,496000.0,3.6278,3.648,3.6278,3.648,496000.0
2006-09-05 10:30:00,5.43,5.43,5.41,5.41,242400.0,3.648,3.648,3.6346,3.6346,242400.0
2006-09-05 11:00:00,5.41,5.44,5.4,5.42,269600.0,3.6346,3.6547,3.6278,3.6413,269600.0
2006-09-05 11:30:00,5.42,5.48,5.42,5.48,280000.0,3.6413,3.6816,3.6413,3.6816,280000.0
2006-09-05 12:00:00,5.48,5.48,5.46,5.46,181600.0,3.6816,3.6816,3.6682,3.6682,181600.0
2006-09-05 12:30:00,5.46,5.46,5.43,5.43,204800.0,3.6682,3.6682,3.648,3.648,204800.0
2006-09-05 13:00:00,5.43,5.44,5.41,5.41,160000.0,3.648,3.6547,3.6346,3.6346,160000.0
2006-09-05 13:30:00,5.41,5.42,5.4,5.41,306400.0,3.6346,3.6413,3.6278,3.6346,306400.0
2006-09-05 14:00:00,5.42,5.46,5.42,5.45,353600.0,3.6413,3.6682,3.6413,3.6614,353600.0
2006-09-05 14:30:00,5.45,5.49,5.45,5.49,473600.0,3.6614,3.6883,3.6614,3.6883,473600.0
2006-09-05 15:00:00,5.49,5.53,5.48,5.52,939200.0,3.6883,3.7152,3.6816,3.7085,939200.0
2006-09-05 15:30:00,5.52,5.55,5.51,5.52,1199200.0,3.7085,3.7286,3.7017,3.7085,1199200.0
2006-09-06 09:30:00,5.45,5.48,5.41,5.48,1834400.0,3.6614,3.6816,3.6346,3.6816,1834400.0
2006-09-06 10:00:00,5.48,5.54,5.46,5.51,1051200.0,3.6816,3.7219,3.6682,3.7017,1051200.0
2006-09-06 10:30:00,5.51,5.52,5.48,5.49,443200.0,3.7017,3.7085,3.6816,3.6883,443200.0
2006-09-06 11:00:00,5.49,5.5,5.48,5.48,400000.0,3.6883,3.695,3.6816,3.6816,400000.0
2006-09-06 11:30:00,5.48,5.48,5.44,5.46,440000.0,3.6816,3.6816,3.6547,3.6682,440000.0
2006-09-06 12:00:00,5.46,5.47,5.45,5.47,637600.0,3.6682,3.6749,3.6614,3.6749,637600.0
2006-09-06 12:30:00,5.47,5.47,5.46,5.47,284800.0,3.6749,3.6749,3.6682,3.6749,284800.0
2006-09-06 13:00:00,5.47,5.49,5.47,5.49,571200.0,3.6749,3.6883,3.6749,3.6883,571200.0
2006-09-06 13:30:00,5.49,5.51,5.48,5.49,841600.0,3.6883,3.7017,3.6816,3.6883,841600.0
2006-09-06 14:00:00,5.49,5.51,5.49,5.51,1005600.0,3.6883,3.7017,3.6883,3.7017,1005600.0
2006-09-06 14:30:00,5.51,5.51,5.49,5.5,646400.0,3.7017,3.7017,3.6883,3.695,646400.0
2006-09-06 15:00:00,5.5,5.5,5.47,5.47,695200.0,3.695,3.695,3.6749,3.6749,695200.0
2006-09-06 15:30:00,5.47,5.48,5.45,5.46,1024800.0,3.6749,3.6816,3.6614,3.6682,1024800.0
2006-09-07 09:30:00,5.43,5.43,5.34,5.36,699200.0,3.648,3.648,3.5875,3.601,699200.0
2006-09-07 10:00:00,5.37,5.37,5.3,5.36,694400.0,3.6077,3.6077,3.5607,3.601,694400.0
2006-09-07 10:30:00,5.36,5.42,5.36,5.42,800800.0,3.601,3.6413,3.601,3.6413,800800.0
2006-09-07 11:00:00,5.42,5.46,5.42,5.45,437600.0,3.6413,3.6682,3.6413,3.6614,437600.0
2006-09-07 11:30:00,5.45,5.48,5.44,5.46,308800.0,3.6614,3.6816,3.6547,3.6682,308800.0
2006-09-07 12:00:00,5.46,5.48,5.43,5.43,311200.0,3.6682,3.6816,3.648,3.648,311200.0
2006-09-07 12:30:00,5.43,5.43,5.38,5.38,220800.0,3.648,3.648,3.6144,3.6144,220800.0
2006-09-07 13:00:00,5.38,5.41,5.38,5.41,409600.0,3.6144,3.6346,3.6144,3.6346,409600.0
2006-09-07 13:30:00,5.41,5.51,5.36,5.48,1289600.0,3.6346,3.7017,3.601,3.6816,1289600.0
2006-09-07 14:00:00,5.48,5.49,5.45,5.47,779200.0,3.6816,3.6883,3.6614,3.6749,779200.0
2006-09-07 14:30:00,5.47,5.48,5.46,5.47,442400.0,3.6749,3.6816,3.6682,3.6749,442400.0
2006-09-07 15:00:00,5.47,5.47,5.43,5.45,512000.0,3.6749,3.6749,3.648,3.6614,512000.0
2006-09-07 15:30:00,5.45,5.49,5.43,5.46,1384800.0,3.6614,3.6883,3.648,3.6682,1384800.0
2006-09-08 09:30:00,5.57,5.63,5.51,5.61,1479200.0,3.7421,3.7824,3.7017,3.7689,1479200.0
2006-09-08 10:00:00,5.61,5.61,5.57,5.6,1518400.0,3.7689,3.7689,3.7421,3.7622,1518400.0
2006-09-08 10:30:00,5.6,5.6,5.57,5.6,984800.0,3.7622,3.7622,3.7421,3.7622,984800.0
2006-09-08 11:00:00,5.6,5.61,5.58,5.6,622400.0,3.7622,3.7689,3.7488,3.7622,622400.0
2006-09-08 11:30:00,5.6,5.6,5.59,5.6,641600.0,3.7622,3.7622,3.7555,3.7622,641600.0
2006-09-08 12:00:00,5.6,5.6,5.59,5.59,1172000.0,3.7622,3.7622,3.7555,3.7555,1172000.0
2006-09-08 12:30:00,5.59,5.6,5.58,5.6,689600.0,3.7555,3.7622,3.7488,3.7622,689600.0
2006-09-08 13:00:00,5.6,5.61,5.6,5.6,703200.0,3.7622,3.7689,3.7622,3.7622,703200.0
2006-09-08 13:30:00,5.6,5.65,5.6,5.62,1002400.0,3.7622,3.7958,3.7622,3.7756,1002400.0
2006-09-08 14:00:00,5.62,5.62,5.6,5.62,568800.0,3.7756,3.7756,3.7622,3.7756,568800.0
2006-09-08 14:30:00,5.62,5.62,5.58,5.59,631200.0,3.7756,3.7756,3.7488,3.7555,631200.0
2006-09-08 15:00:00,5.59,5.62,5.58,5.62,528000.0,3.7555,3.7756,3.7488,3.7756,528000.0
2006-09-08 15:30:00,5.62,5.64,5.6,5.6,1312800.0,3.7756,3.7891,3.7622,3.7622,1312800.0
2006-09-11 09:30:00,5.6,5.62,5.58,5.58,757600.0,3.7622,3.7756,3.7488,3.7488,757600.0
2006-09-11 10:00:00,5.58,5.6,5.52,5.52,519200.0,3.7488,3.7622,3.7085,3.7085,519200.0
2006-09-11 10:30:00,5.52,5.56,5.52,5.56,336800.0,3.7085,3.7353,3.7085,3.7353,336800.0
2006-09-11 11:00:00,5.56,5.66,5.54,5.66,858400.0,3.7353,3.8025,3.7219,3.8025,858400.0
2006-09-11 11:30:00,5.66,5.68,5.64,5.64,1471200.0,3.8025,3.816,3.7891,3.7891,1471200.0
2006-09-11 12:00:00,5.64,5.66,5.64,5.65,933600.0,3.7891,3.8025,3.7891,3.7958,933600.0
2006-09-11 12:30:00,5.65,5.66,5.63,5.66,504800.0,3.7958,3.8025,3.7824,3.8025,504800.0
2006-09-11 13:00:00,5.66,5.71,5.66,5.69,979200.0,3.8025,3.8361,3.8025,3.8227,979200.0
2006-09-11 13:30:00,5.7,5.71,5.68,5.71,952800.0,3.8294,3.8361,3.816,3.8361,952800.0
2006-09-11 14:00:00,5.71,5.71,5.69,5.69,271200.0,3.8361,3.8361,3.8227,3.8227,271200.0
2006-09-11 14:30:00,5.69,5.72,5.68,5.7,628000.0,3.8227,3.8428,3.816,3.8294,628000.0
2006-09-11 15:00:00,5.7,5.71,5.69,5.71,887200.0,3.8294,3.8361,3.8227,3.8361,887200.0
2006-09-11 15:30:00,5.71,5.73,5.69,5.7,1112000.0,3.8361,3.8495,3.8227,3.8294,1112000.0
2006-09-12 09:30:00,5.7,5.75,5.67,5.71,870400.0,3.8294,3.863,3.8092,3.8361,870400.0
2006-09-12 10:00:00,5.7,5.77,5.7,5.77,919200.0,3.8294,3.8764,3.8294,3.8764,919200.0
2006-09-12 10:30:00,5.77,5.84,5.77,5.83,1142400.0,3.8764,3.9234,3.8764,3.9167,1142400.0
2006-09-12 11:00:00,5.83,5.86,5.83,5.85,727200.0,3.9167,3.9369,3.9167,3.9302,727200.0
2006-09-12 11:30:00,5.85,5.89,5.85,5.87,808800.0,3.9302,3.957,3.9302,3.9436,808800.0
2006-09-12 12:00:00,5.87,5.91,5.87,5.9,1133600.0,3.9436,3.9705,3.9436,3.9638,1133600.0
2006-09-12 12:30:00,5.91,5.91,5.89,5.91,721600.0,3.9705,3.9705,3.957,3.9705,721600.0
2006-09-12 13:00:00,5.9,5.92,5.89,5.89,1192000.0,3.9638,3.9772,3.957,3.957,1192000.0
2006-09-12 13:30:00,5.89,5.91,5.88,5.91,1039200.0,3.957,3.9705,3.9503,3.9705,1039200.0
2006-09-12 14:00:00,5.91,5.94,5.9,5.93,624800.0,3.9705,3.9906,3.9638,3.9839,624800.0
2006-09-12 14:30:00,5.93,5.98,5.93,5.97,818400.0,3.9839,4.0175,3.9839,4.0108,818400.0
2006-09-12 15:00:00,5.97,5.98,5.91,5.93,1055200.0,4.0108,4.0175,3.9705,3.9839,1055200.0
2006-09-12 15:30:00,5.93,5.94,5.91,5.91,1065600.0,3.9839,3.9906,3.9705,3.9705,1065600.0
2006-09-13 09:30:00,5.91,5.91,5.84,5.86,733600.0,3.9705,3.9705,3.9234,3.9369,733600.0
2006-09-13 10:00:00,5.87,5.87,5.8,5.85,801600.0,3.9436,3.9436,3.8966,3.9302,801600.0
2006-09-13 10:30:00,5.85,5.87,5.84,5.85,1454400.0,3.9302,3.9436,3.9234,3.9302,1454400.0
2006-09-13 11:00:00,5.84,5.86,5.84,5.86,704000.0,3.9234,3.9369,3.9234,3.9369,704000.0
2006-09-13 11:30:00,5.86,5.9,5.86,5.89,493600.0,3.9369,3.9638,3.9369,3.957,493600.0
2006-09-13 12:00:00,5.88,5.88,5.86,5.86,321600.0,3.9503,3.9503,3.9369,3.9369,321600.0
2006-09-13 12:30:00,5.86,5.88,5.86,5.88,222400.0,3.9369,3.9503,3.9369,3.9503,222400.0
2006-09-13 13:00:00,5.88,5.89,5.87,5.88,248800.0,3.9503,3.957,3.9436,3.9503,248800.0
2006-09-13 13:30:00,5.88,5.93,5.88,5.93,405600.0,3.9503,3.9839,3.9503,3.9839,405600.0
2006-09-13 14:00:00,5.93,5.96,5.93,5.95,444800.0,3.9839,4.0041,3.9839,3.9973,444800.0
2006-09-13 14:30:00,5.95,6.0,5.94,6.0,776800.0,3.9973,4.0309,3.9906,4.0309,776800.0
2006-09-13 15:00:00,5.99,6.0,5.96,5.98,953600.0,4.0242,4.0309,4.0041,4.0175,953600.0
2006-09-13 15:30:00,5.97,6.0,5.95,5.99,936000.0,4.0108,4.0309,3.9973,4.0242,936000.0
2006-09-14 09:30:00,5.97,5.98,5.91,5.91,616000.0,4.0108,4.0175,3.9705,3.9705,616000.0
2006-09-14 10:00:00,5.91,5.91,5.83,5.86,1251200.0,3.9705,3.9705,3.9167,3.9369,1251200.0
2006-09-14 10:30:00,5.86,5.87,5.8,5.85,837600.0,3.9369,3.9436,3.8966,3.9302,837600.0
2006-09-14 11:00:00,5.85,5.91,5.84,5.91,680800.0,3.9302,3.9705,3.9234,3.9705,680800.0
2006-09-14 11:30:00,5.91,5.93,5.9,5.92,808800.0,3.9705,3.9839,3.9638,3.9772,808800.0
2006-09-14 12:00:00,5.92,5.92,5.9,5.9,540000.0,3.9772,3.9772,3.9638,3.9638,540000.0
2006-09-14 12:30:00,5.9,5.93,5.9,5.92,279200.0,3.9638,3.9839,3.9638,3.9772,279200.0
2006-09-14 13:00:00,5.92,5.92,5.89,5.89,608800.0,3.9772,3.9772,3.957,3.957,608800.0
2006-09-14 13:30:00,5.89,5.91,5.89,5.89,389600.0,3.957,3.9705,3.957,3.957,389600.0
2006-09-14 14:00:00,5.89,5.9,5.88,5.88,464000.0,3.957,3.9638,3.9503,3.9503,464000.0
2006-09-14 14:30:00,5.88,5.89,5.87,5.88,528800.0,3.9503,3.957,3.9436,3.9503,528800.0
2006-09-14 15:00:00,5.88,5.9,5.87,5.89,559200.0,3.9503,3.9638,3.9436,3.957,559200.0
2006-09-14 15:30:00,5.89,5.9,5.87,5.9,2272800.0,3.957,3.9638,3.9436,3.9638,2272800.0
2006-09-15 09:30:00,5.96,5.98,5.85,5.87,1332800.0,4.0041,4.0175,3.9302,3.9436,1332800.0
2006-09-15 10:00:00,5.87,5.91,5.87,5.88,785600.0,3.9436,3.9705,3.9436,3.9503,785600.0
2006-09-15 10:30:00,5.87,5.88,5.86,5.87,356000.0,3.9436,3.9503,3.9369,3.9436,356000.0
2006-09-15 11:00:00,5.87,5.88,5.87,5.87,287200.0,3.9436,3.9503,3.9436,3.9436,287200.0
2006-09-15 11:30:00,5.87,5.9,5.87,5.88,332000.0,3.9436,3.9638,3.9436,3.9503,332000.0
2006-09-15 12:00:00,5.88,5.91,5.88,5.89,525600.0,3.9503,3.9705,3.9503,3.957,525600.0
2006-09-15 12:30:00,5.88,5.9,5.88,5.89,369600.0,3.9503,3.9638,3.9503,3.957,369600.0
2006-09-15 13:00:00,5.89,5.91,5.88,5.89,739200.0,3.957,3.9705,3.9503,3.957,739200.0
2006-09-15 13:30:00,5.89,5.94,5.89,5.91,805600.0,3.957,3.9906,3.957,3.9705,805600.0
2006-09-15 14:00:00,5.91,5.94,5.9,5.93,702400.0,3.9705,3.9906,3.9638,3.9839,702400.0
2006-09-15 14:30:00,5.93,5.95,5.93,5.95,596000.0,3.9839,3.9973,3.9839,3.9973,596000.0
2006-09-15 15:00:00,5.95,5.95,5.92,5.93,492800.0,3.9973,3.9973,3.9772,3.9839,492800.0
2006-09-15 15:30:00,5.93,5.97,5.92,5.94,1652800.0,3.9839,4.0108,3.9772,3.9906,1652800.0
2006-09-18 09:30:00,5.94,6.05,5.92,6.04,1052000.0,3.9906,4.0645,3.9772,4.0578,1052000.0
2006-09-18 10:00:00,6.04,6.06,6.0,6.05,975200.0,4.0578,4.0712,4.0309,4.0645,975200.0
2006-09-18 10:30:00,6.05,6.09,6.03,6.06,826400.0,4.0645,4.0914,4.0511,4.0712,826400.0
2006-09-18 11:00:00,6.06,6.06,6.0,6.01,930400.0,4.0712,4.0712,4.0309,4.0377,930400.0
2006-09-18 11:30:00,6.01,6.05,6.01,6.05,868000.0,4.0377,4.0645,4.0377,4.0645,868000.0
2006-09-18 12:00:00,6.05,6.07,6.01,6.02,1113600.0,4.0645,4.078,4.0377,4.0444,1113600.0
2006-09-18 12:30:00,6.02,6.04,6.01,6.04,729600.0,4.0444,4.0578,4.0377,4.0578,729600.0
2006-09-18 13:00:00,6.04,6.04,6.0,6.01,514400.0,4.0578,4.0578,4.0309,4.0377,514400.0
2006-09-18 13:30:00,6.01,6.02,6.0,6.0,812800.0,4.0377,4.0444,4.0309,4.0309,812800.0
2006-09-18 14:00:00,6.0,6.04,6.0,6.02,825600.0,4.0309,4.0578,4.0309,4.0444,825600.0
2006-09-18 14:30:00,6.01,6.02,6.0,6.02,496800.0,4.0377,4.0444,4.0309,4.0444,496800.0
2006-09-18 15:00:00,6.02,6.03,6.0,6.02,552000.0,4.0444,4.0511,4.0309,4.0444,552000.0
2006-09-18 15:30:00,6.02,6.04,6.0,6.02,1191200.0,4.0444,4.0578,4.0309,4.0444,1191200.0
2006-09-19 09:30:00,6.01,6.01,5.92,5.95,864800.0,4.0377,4.0377,3.9772,3.9973,864800.0
2006-09-19 10:00:00,5.95,5.95,5.87,5.88,844800.0,3.9973,3.9973,3.9436,3.9503,844800.0
2006-09-19 10:30:00,5.88,5.92,5.87,5.91,956000.0,3.9503,3.9772,3.9436,3.9705,956000.0
2006-09-19 11:00:00,5.92,5.95,5.91,5.91,579200.0,3.9772,3.9973,3.9705,3.9705,579200.0
2006-09-19 11:30:00,5.91,5.91,5.84,5.87,916000.0,3.9705,3.9705,3.9234,3.9436,916000.0
2006-09-19 12:00:00,5.87,5.91,5.87,5.88,382400.0,3.9436,3.9705,3.9436,3.9503,382400.0
2006-09-19 12:30:00,5.88,5.9,5.88,5.89,288800.0,3.9503,3.9638,3.9503,3.957,288800.0
2006-09-19 13:00:00,5.89,5.91,5.88,5.89,612800.0,3.957,3.9705,3.9503,3.957,612800.0
2006-09-19 13:30:00,5.89,5.95,5.89,5.94,870400.0,3.957,3.9973,3.957,3.9906,870400.0
2006-09-19 14:00:00,5.95,5.97,5.93,5.97,556000.0,3.9973,4.0108,3.9839,4.0108,556000.0
2006-09-19 14:30:00,5.97,6.0,5.96,6.0,636800.0,4.0108,4.0309,4.0041,4.0309,636800.0
2006-09-19 15:00:00,6.0,6.01,5.99,6.01,721600.0,4.0309,4.0377,4.0242,4.0377,721600.0
2006-09-19 15:30:00,6.01,6.01,5.96,6.0,1701600.0,4.0377,4.0377,4.0041,4.0309,1701600.0
2006-09-20 09:30:00,5.95,6.11,5.95,6.1,1635200.0,3.9973,4.1048,3.9973,4.0981,1635200.0
2006-09-20 10:00:00,6.1,6.12,6.07,6.11,378400.0,4.0981,4.1116,4.078,4.1048,378400.0
2006-09-20 10:30:00,6.11,6.13,6.09,6.1,1056800.0,4.1048,4.1183,4.0914,4.0981,1056800.0
2006-09-20 11:00:00,6.1,6.11,6.06,6.07,2093600.0,4.0981,4.1048,4.0712,4.078,2093600.0
2006-09-20 11:30:00,6.07,6.07,6.04,6.05,440000.0,4.078,4.078,4.0578,4.0645,440000.0
2006-09-20 12:00:00,6.05,6.05,6.02,6.03,416000.0,4.0645,4.0645,4.0444,4.0511,416000.0
2006-09-20 12:30:00,6.03,6.06,6.03,6.04,1214400.0,4.0511,4.0712,4.0511,4.0578,1214400.0
2006-09-20 13:00:00,6.04,6.04,6.03,6.03,1017600.0,4.0578,4.0578,4.0511,4.0511,1017600.0
2006-09-20 13:30:00,6.03,6.06,6.02,6.05,800800.0,4.0511,4.0712,4.0444,4.0645,800800.0
2006-09-20 14:00:00,6.05,6.06,6.02,6.05,1215200.0,4.0645,4.0712,4.0444,4.0645,1215200.0
2006-09-20 14:30:00,6.05,6.09,6.03,6.04,1455200.0,4.0645,4.0914,4.0511,4.0578,1455200.0
2006-09-20 15:00:00,6.04,6.07,6.04,6.06,1094400.0,4.0578,4.078,4.0578,4.0712,1094400.0
2006-09-20 15:30:00,6.06,6.06,6.04,6.05,1366400.0,4.0712,4.0712,4.0578,4.0645,1366400.0
2006-09-21 09:30:00,6.22,6.22,6.07,6.11,1248000.0,4.1787,4.1787,4.078,4.1048,1248000.0
2006-09-21 10:00:00,6.11,6.11,6.09,6.1,1020000.0,4.1048,4.1048,4.0914,4.0981,1020000.0
2006-09-21 10:30:00,6.1,6.12,6.07,6.1,1091200.0,4.0981,4.1116,4.078,4.0981,1091200.0
2006-09-21 11:00:00,6.1,6.19,6.1,6.18,1080000.0,4.0981,4.1586,4.0981,4.1519,1080000.0
2006-09-21 11:30:00,6.17,6.18,6.14,6.18,728800.0,4.1451,4.1519,4.125,4.1519,728800.0
2006-09-21 12:00:00,6.18,6.19,6.12,6.13,690400.0,4.1519,4.1586,4.1116,4.1183,690400.0
2006-09-21 12:30:00,6.14,6.15,6.12,6.12,944000.0,4.125,4.1317,4.1116,4.1116,944000.0
2006-09-21 13:00:00,6.12,6.14,6.12,6.13,486400.0,4.1116,4.125,4.1116,4.1183,486400.0
2006-09-21 13:30:00,6.13,6.18,6.12,6.18,849600.0,4.1183,4.1519,4.1116,4.1519,849600.0
2006-09-21 14:00:00,6.18,6.18,6.15,6.16,609600.0,4.1519,4.1519,4.1317,4.1384,609600.0
2006-09-21 14:30:00,6.16,6.16,6.1,6.11,872800.0,4.1384,4.1384,4.0981,4.1048,872800.0
2006-09-21 15:00:00,6.11,6.12,6.08,6.09,1928000.0,4.1048,4.1116,4.0847,4.0914,1928000.0
2006-09-21 15:30:00,6.09,6.13,6.09,6.11,1948000.0,4.0914,4.1183,4.0914,4.1048,1948000.0
2006-09-22 09:30:00,6.11,6.11,5.79,5.83,3102400.0,4.1048,4.1048,3.8899,3.9167,3102400.0
2006-09-22 10:00:00,5.82,5.89,5.81,5.83,4268000.0,3.91,3.957,3.9033,3.9167,4268000.0
2006-09-22 10:30:00,5.83,5.84,5.64,5.64,5496000.0,3.9167,3.9234,3.7891,3.7891,5496000.0
2006-09-22 11:00:00,5.64,5.8,5.59,5.79,7405600.0,3.7891,3.8966,3.7555,3.8899,7405600.0
2006-09-22 11:30:00,5.79,5.87,5.79,5.83,5010400.0,3.8899,3.9436,3.8899,3.9167,5010400.0
2006-09-22 12:00:00,5.84,5.86,5.79,5.81,1656800.0,3.9234,3.9369,3.8899,3.9033,1656800.0
2006-09-22 12:30:00,5.81,5.84,5.81,5.84,752800.0,3.9033,3.9234,3.9033,3.9234,752800.0
2006-09-22 13:00:00,5.84,5.92,5.83,5.89,1135200.0,3.9234,3.9772,3.9167,3.957,1135200.0
2006-09-22 13:30:00,5.89,5.91,5.88,5.9,774400.0,3.957,3.9705,3.9503,3.9638,774400.0
2006-09-22 14:00:00,5.9,5.9,5.83,5.85,920000.0,3.9638,3.9638,3.9167,3.9302,920000.0
2006-09-22 14:30:00,5.85,5.89,5.85,5.87,536800.0,3.9302,3.957,3.9302,3.9436,536800.0
2006-09-22 15:00:00,5.87,5.88,5.84,5.86,2352800.0,3.9436,3.9503,3.9234,3.9369,2352800.0
2006-09-22 15:30:00,5.86,5.9,5.84,5.9,1932000.0,3.9369,3.9638,3.9234,3.9638,1932000.0
2006-09-25 09:30:00,5.94,5.97,5.88,5.94,654400.0,3.9906,4.0108,3.9503,3.9906,654400.0
2006-09-25 10:00:00,5.94,5.95,5.8,5.82,1428800.0,3.9906,3.9973,3.8966,3.91,1428800.0
2006-09-25 10:30:00,5.82,5.84,5.81,5.84,1046400.0,3.91,3.9234,3.9033,3.9234,1046400.0
2006-09-25 11:00:00,5.84,5.9,5.84,5.89,550400.0,3.9234,3.9638,3.9234,3.957,550400.0
2006-09-25 11:30:00,5.89,5.93,5.88,5.9,612800.0,3.957,3.9839,3.9503,3.9638,612800.0
2006-09-25 12:00:00,5.9,5.92,5.88,5.91,1675200.0,3.9638,3.9772,3.9503,3.9705,1675200.0
2006-09-25 12:30:00,5.91,5.96,5.9,5.96,960800.0,3.9705,4.0041,3.9638,4.0041,960800.0
2006-09-25 13:00:00,5.96,5.98,5.92,5.98,1106400.0,4.0041,4.0175,3.9772,4.0175,1106400.0
2006-09-25 13:30:00,5.98,6.0,5.96,5.99,1505600.0,4.0175,4.0309,4.0041,4.0242,1505600.0
2006-09-25 14:00:00,5.99,6.01,5.98,6.01,754400.0,4.0242,4.0377,4.0175,4.0377,754400.0
2006-09-25 14:30:00,6.01,6.03,5.99,6.03,944000.0,4.0377,4.0511,4.0242,4.0511,944000.0
2006-09-25 15:00:00,6.03,6.05,6.02,6.02,734400.0,4.0511,4.0645,4.0444,4.0444,734400.0
2006-09-25 15:30:00,6.02,6.04,5.99,6.01,1699200.0,4.0444,4.0578,4.0242,4.0377,1699200.0
2006-09-26 09:30:00,6.01,6.07,6.0,6.06,919200.0,4.0377,4.078,4.0309,4.0712,919200.0
2006-09-26 10:00:00,6.07,6.09,6.04,6.04,770400.0,4.078,4.0914,4.0578,4.0578,770400.0
2006-09-26 10:30:00,6.04,6.06,5.96,5.98,710400.0,4.0578,4.0712,4.0041,4.0175,710400.0
2006-09-26 11:00:00,5.98,6.01,5.98,6.01,616800.0,4.0175,4.0377,4.0175,4.0377,616800.0
2006-09-26 11:30:00,6.01,6.03,5.99,6.0,644000.0,4.0377,4.0511,4.0242,4.0309,644000.0
2006-09-26 12:00:00,5.99,6.01,5.98,6.01,1008000.0,4.0242,4.0377,4.0175,4.0377,1008000.0
2006-09-26 12:30:00,6.01,6.02,5.94,5.94,732800.0,4.0377,4.0444,3.9906,3.9906,732800.0
2006-09-26 13:00:00,5.94,5.99,5.94,5.99,468000.0,3.9906,4.0242,3.9906,4.0242,468000.0
2006-09-26 13:30:00,5.99,5.99,5.97,5.99,384800.0,4.0242,4.0242,4.0108,4.0242,384800.0
2006-09-26 14:00:00,5.98,6.0,5.98,5.99,335200.0,4.0175,4.0309,4.0175,4.0242,335200.0
2006-09-26 14:30:00,5.99,6.02,5.99,6.0,919200.0,4.0242,4.0444,4.0242,4.0309,919200.0
2006-09-26 15:00:00,6.0,6.02,5.98,6.01,540800.0,4.0309,4.0444,4.0175,4.0377,540800.0
2006-09-26 15:30:00,6.01,6.06,6.01,6.03,1550400.0,4.0377,4.0712,4.0377,4.0511,1550400.0
2006-09-27 09:30:00,6.03,6.08,6.02,6.03,1200000.0,4.0511,4.0847,4.0444,4.0511,1200000.0
2006-09-27 10:00:00,6.03,6.04,5.95,5.95,2108800.0,4.0511,4.0578,3.9973,3.9973,2108800.0
2006-09-27 10:30:00,5.96,5.99,5.96,5.98,1381600.0,4.0041,4.0242,4.0041,4.0175,1381600.0
2006-09-27 11:00:00,5.98,5.98,5.92,5.92,1284000.0,4.0175,4.0175,3.9772,3.9772,1284000.0
2006-09-27 11:30:00,5.93,5.98,5.93,5.95,635200.0,3.9839,4.0175,3.9839,3.9973,635200.0
2006-09-27 12:00:00,5.96,5.96,5.91,5.91,780000.0,4.0041,4.0041,3.9705,3.9705,780000.0
2006-09-27 12:30:00,5.92,5.93,5.89,5.93,392000.0,3.9772,3.9839,3.957,3.9839,392000.0
2006-09-27 13:00:00,5.93,5.95,5.91,5.91,809600.0,3.9839,3.9973,3.9705,3.9705,809600.0
2006-09-27 13:30:00,5.91,5.94,5.9,5.94,664000.0,3.9705,3.9906,3.9638,3.9906,664000.0
2006-09-27 14:00:00,5.94,5.95,5.93,5.94,818400.0,3.9906,3.9973,3.9839,3.9906,818400.0
2006-09-27 14:30:00,5.94,5.94,5.91,5.92,952800.0,3.9906,3.9906,3.9705,3.9772,952800.0
2006-09-27 15:00:00,5.92,5.92,5.88,5.89,793600.0,3.9772,3.9772,3.9503,3.957,793600.0
2006-09-27 15:30:00,5.89,5.93,5.89,5.9,924800.0,3.957,3.9839,3.957,3.9638,924800.0
2006-09-28 09:30:00,5.91,5.99,5.91,5.95,1324800.0,3.9705,4.0242,3.9705,3.9973,1324800.0
2006-09-28 10:00:00,5.95,5.99,5.9,5.93,900000.0,3.9973,4.0242,3.9638,3.9839,900000.0
2006-09-28 10:30:00,5.93,5.93,5.87,5.88,1860800.0,3.9839,3.9839,3.9436,3.9503,1860800.0
2006-09-28 11:00:00,5.88,5.9,5.85,5.85,585600.0,3.9503,3.9638,3.9302,3.9302,585600.0
2006-09-28 11:30:00,5.85,5.88,5.84,5.85,624000.0,3.9302,3.9503,3.9234,3.9302,624000.0
2006-09-28 12:00:00,5.85,5.85,5.82,5.84,428000.0,3.9302,3.9302,3.91,3.9234,428000.0
2006-09-28 12:30:00,5.84,5.85,5.83,5.85,332800.0,3.9234,3.9302,3.9167,3.9302,332800.0
2006-09-28 13:00:00,5.85,5.86,5.81,5.85,689600.0,3.9302,3.9369,3.9033,3.9302,689600.0
2006-09-28 13:30:00,5.85,5.85,5.81,5.83,856000.0,3.9302,3.9302,3.9033,3.9167,856000.0
2006-09-28 14:00:00,5.83,5.87,5.82,5.84,829600.0,3.9167,3.9436,3.91,3.9234,829600.0
2006-09-28 14:30:00,5.84,5.85,5.8,5.82,1013600.0,3.9234,3.9302,3.8966,3.91,1013600.0
2006-09-28 15:00:00,5.82,5.83,5.78,5.82,2116000.0,3.91,3.9167,3.8831,3.91,2116000.0
2006-09-28 15:30:00,5.82,5.85,5.79,5.83,3311200.0,3.91,3.9302,3.8899,3.9167,3311200.0
2006-09-29 09:30:00,5.84,5.89,5.83,5.83,544000.0,3.9234,3.957,3.9167,3.9167,544000.0
2006-09-29 10:00:00,5.83,5.86,5.83,5.83,407200.0,3.9167,3.9369,3.9167,3.9167,407200.0
2006-09-29 10:30:00,5.83,5.83,5.8,5.82,385600.0,3.9167,3.9167,3.8966,3.91,385600.0
2006-09-29 11:00:00,5.82,5.84,5.82,5.83,472800.0,3.91,3.9234,3.91,3.9167,472800.0
2006-09-29 11:30:00,5.83,5.85,5.83,5.84,329600.0,3.9167,3.9302,3.9167,3.9234,329600.0
2006-09-29 12:00:00,5.84,5.84,5.84,5.84,268800.0,3.9234,3.9234,3.9234,3.9234,268800.0
2006-09-29 12:30:00,5.84,5.86,5.83,5.83,215200.0,3.9234,3.9369,3.9167,3.9167,215200.0
2006-09-29 13:00:00,5.83,5.87,5.83,5.85,319200.0,3.9167,3.9436,3.9167,3.9302,319200.0
2006-09-29 13:30:00,5.85,5.85,5.83,5.83,420000.0,3.9302,3.9302,3.9167,3.9167,420000.0
2006-09-29 14:00:00,5.83,5.84,5.81,5.83,448800.0,3.9167,3.9234,3.9033,3.9167,448800.0
2006-09-29 14:30:00,5.83,5.83,5.82,5.82,333600.0,3.9167,3.9167,3.91,3.91,333600.0
2006-09-29 15:00:00,5.82,5.83,5.81,5.82,535200.0,3.91,3.9167,3.9033,3.91,535200.0
2006-09-29 15:30:00,5.82,5.82,5.78,5.78,1042400.0,3.91,3.91,3.8831,3.8831,1042400.0
2006-10-02 09:30:00,5.84,5.84,5.76,5.78,436000.0,3.9234,3.9234,3.8697,3.8831,436000.0
2006-10-02 10:00:00,5.78,5.85,5.73,5.75,723200.0,3.8831,3.9302,3.8495,3.863,723200.0
2006-10-02 10:30:00,5.75,5.81,5.75,5.81,511200.0,3.863,3.9033,3.863,3.9033,511200.0
2006-10-02 11:00:00,5.8,5.81,5.79,5.8,240800.0,3.8966,3.9033,3.8899,3.8966,240800.0
2006-10-02 11:30:00,5.8,5.83,5.8,5.82,347200.0,3.8966,3.9167,3.8966,3.91,347200.0
2006-10-02 12:00:00,5.82,5.82,5.78,5.79,708000.0,3.91,3.91,3.8831,3.8899,708000.0
2006-10-02 12:30:00,5.79,5.81,5.79,5.79,306400.0,3.8899,3.9033,3.8899,3.8899,306400.0
2006-10-02 13:00:00,5.79,5.81,5.79,5.8,560800.0,3.8899,3.9033,3.8899,3.8966,560800.0
2006-10-02 13:30:00,5.8,5.8,5.72,5.73,622400.0,3.8966,3.8966,3.8428,3.8495,622400.0
2006-10-02 14:00:00,5.73,5.77,5.72,5.76,625600.0,3.8495,3.8764,3.8428,3.8697,625600.0
2006-10-02 14:30:00,5.76,5.77,5.74,5.75,408800.0,3.8697,3.8764,3.8563,3.863,408800.0
2006-10-02 15:00:00,5.75,5.78,5.74,5.77,824800.0,3.863,3.8831,3.8563,3.8764,824800.0
2006-10-02 15:30:00,5.77,5.79,5.75,5.76,866400.0,3.8764,3.8899,3.863,3.8697,866400.0
2006-10-03 09:30:00,5.76,5.79,5.71,5.73,863200.0,3.8697,3.8899,3.8361,3.8495,863200.0
2006-10-03 10:00:00,5.73,5.8,5.73,5.8,2404000.0,3.8495,3.8966,3.8495,3.8966,2404000.0
2006-10-03 10:30:00,5.8,5.82,5.76,5.81,896000.0,3.8966,3.91,3.8697,3.9033,896000.0
2006-10-03 11:00:00,5.81,5.85,5.8,5.85,508800.0,3.9033,3.9302,3.8966,3.9302,508800.0
2006-10-03 11:30:00,5.85,5.86,5.81,5.81,448800.0,3.9302,3.9369,3.9033,3.9033,448800.0
2006-10-03 12:00:00,5.81,5.91,5.81,5.88,621600.0,3.9033,3.9705,3.9033,3.9503,621600.0
2006-10-03 12:30:00,5.88,5.91,5.86,5.91,565600.0,3.9503,3.9705,3.9369,3.9705,565600.0
2006-10-03 13:00:00,5.91,5.91,5.86,5.87,434400.0,3.9705,3.9705,3.9369,3.9436,434400.0
2006-10-03 13:30:00,5.87,5.89,5.87,5.89,293600.0,3.9436,3.957,3.9436,3.957,293600.0
2006-10-03 14:00:00,5.89,5.92,5.88,5.9,648000.0,3.957,3.9772,3.9503,3.9638,648000.0
2006-10-03 14:30:00,5.9,5.93,5.88,5.92,555200.0,3.9638,3.9839,3.9503,3.9772,555200.0
2006-10-03 15:00:00,5.92,5.94,5.91,5.93,664800.0,3.9772,3.9906,3.9705,3.9839,664800.0
2006-10-03 15:30:00,5.93,5.93,5.9,5.91,647200.0,3.9839,3.9839,3.9638,3.9705,647200.0
2006-10-04 09:30:00,5.92,5.96,5.9,5.9,548000.0,3.9772,4.0041,3.9638,3.9638,548000.0
2006-10-04 10:00:00,5.9,5.93,5.89,5.91,256000.0,3.9638,3.9839,3.957,3.9705,256000.0
2006-10-04 10:30:00,5.92,5.99,5.92,5.97,415200.0,3.9772,4.0242,3.9772,4.0108,415200.0
2006-10-04 11:00:00,5.97,6.02,5.97,6.02,347200.0,4.0108,4.0444,4.0108,4.0444,347200.0
2006-10-04 11:30:00,6.02,6.03,5.97,5.97,596800.0,4.0444,4.0511,4.0108,4.0108,596800.0
2006-10-04 12:00:00,5.97,5.97,5.93,5.97,480800.0,4.0108,4.0108,3.9839,4.0108,480800.0
2006-10-04 12:30:00,5.97,5.97,5.95,5.97,242400.0,4.0108,4.0108,3.9973,4.0108,242400.0
2006-10-04 13:00:00,5.97,6.0,5.96,5.99,392000.0,4.0108,4.0309,4.0041,4.0242,392000.0
2006-10-04 13:30:00,6.0,6.02,5.99,6.0,436000.0,4.0309,4.0444,4.0242,4.0309,436000.0
2006-10-04 14:00:00,6.0,6.0,5.99,6.0,503200.0,4.0309,4.0309,4.0242,4.0309,503200.0
2006-10-04 14:30:00,5.99,6.02,5.98,6.02,688000.0,4.0242,4.0444,4.0175,4.0444,688000.0
2006-10-04 15:00:00,6.02,6.02,5.98,6.0,503200.0,4.0444,4.0444,4.0175,4.0309,503200.0
2006-10-04 15:30:00,5.99,6.01,5.98,6.0,482400.0,4.0242,4.0377,4.0175,4.0309,482400.0
2006-10-05 09:30:00,6.03,6.09,6.02,6.06,930400.0,4.0511,4.0914,4.0444,4.0712,930400.0
2006-10-05 10:00:00,6.07,6.07,5.99,6.02,472000.0,4.078,4.078,4.0242,4.0444,472000.0
2006-10-05 10:30:00,6.02,6.06,6.0,6.06,181600.0,4.0444,4.0712,4.0309,4.0712,181600.0
2006-10-05 11:00:00,6.06,6.07,5.99,6.0,400800.0,4.0712,4.078,4.0242,4.0309,400800.0
2006-10-05 11:30:00,6.0,6.05,6.0,6.01,592800.0,4.0309,4.0645,4.0309,4.0377,592800.0
2006-10-05 12:00:00,6.01,6.01,5.96,5.96,324000.0,4.0377,4.0377,4.0041,4.0041,324000.0
2006-10-05 12:30:00,5.96,5.98,5.95,5.98,226400.0,4.0041,4.0175,3.9973,4.0175,226400.0
2006-10-05 13:00:00,5.98,5.99,5.97,5.99,260800.0,4.0175,4.0242,4.0108,4.0242,260800.0
2006-10-05 13:30:00,5.99,6.04,5.98,6.03,416800.0,4.0242,4.0578,4.0175,4.0511,416800.0
2006-10-05 14:00:00,6.03,6.04,5.98,6.0,445600.0,4.0511,4.0578,4.0175,4.0309,445600.0
2006-10-05 14:30:00,6.0,6.05,6.0,6.05,230400.0,4.0309,4.0645,4.0309,4.0645,230400.0
2006-10-05 15:00:00,6.05,6.05,6.03,6.04,305600.0,4.0645,4.0645,4.0511,4.0578,305600.0
2006-10-05 15:30:00,6.04,6.04,6.02,6.03,517600.0,4.0578,4.0578,4.0444,4.0511,517600.0
2006-10-06 09:30:00,6.03,6.03,5.92,5.93,528800.0,4.0511,4.0511,3.9772,3.9839,528800.0
2006-10-06 10:00:00,5.94,5.95,5.89,5.9,424800.0,3.9906,3.9973,3.957,3.9638,424800.0
2006-10-06 10:30:00,5.9,5.98,5.9,5.96,580800.0,3.9638,4.0175,3.9638,4.0041,580800.0
2006-10-06 11:00:00,5.96,5.96,5.9,5.96,408800.0,4.0041,4.0041,3.9638,4.0041,408800.0
2006-10-06 11:30:00,5.96,5.97,5.92,5.94,309600.0,4.0041,4.0108,3.9772,3.9906,309600.0
2006-10-06 12:00:00,5.94,5.96,5.88,5.89,519200.0,3.9906,4.0041,3.9503,3.957,519200.0
2006-10-06 12:30:00,5.89,5.92,5.88,5.92,366400.0,3.957,3.9772,3.9503,3.9772,366400.0
2006-10-06 13:00:00,5.91,5.94,5.91,5.93,391200.0,3.9705,3.9906,3.9705,3.9839,391200.0
2006-10-06 13:30:00,5.93,5.96,5.92,5.96,198400.0,3.9839,4.0041,3.9772,4.0041,198400.0
2006-10-06 14:00:00,5.96,5.97,5.95,5.95,177600.0,4.0041,4.0108,3.9973,3.9973,177600.0
2006-10-06 14:30:00,5.95,5.96,5.94,5.94,123200.0,3.9973,4.0041,3.9906,3.9906,123200.0
2006-10-06 15:00:00,5.93,5.96,5.93,5.96,1099200.0,3.9839,4.0041,3.9839,4.0041,1099200.0
2006-10-06 15:30:00,5.96,5.96,5.94,5.95,1027200.0,4.0041,4.0041,3.9906,3.9973,1027200.0
2006-10-09 09:30:00,5.94,5.94,5.88,5.92,573600.0,3.9906,3.9906,3.9503,3.9772,573600.0
2006-10-09 10:00:00,5.92,5.93,5.9,5.92,225600.0,3.9772,3.9839,3.9638,3.9772,225600.0
2006-10-09 10:30:00,5.91,5.91,5.87,5.91,596800.0,3.9705,3.9705,3.9436,3.9705,596800.0
2006-10-09 11:00:00,5.91,5.93,5.91,5.93,224800.0,3.9705,3.9839,3.9705,3.9839,224800.0
2006-10-09 11:30:00,5.93,5.95,5.92,5.93,132000.0,3.9839,3.9973,3.9772,3.9839,132000.0
2006-10-09 12:00:00,5.93,5.98,5.93,5.98,174400.0,3.9839,4.0175,3.9839,4.0175,174400.0
2006-10-09 12:30:00,5.98,6.0,5.98,6.0,132000.0,4.0175,4.0309,4.0175,4.0309,132000.0
2006-10-09 13:00:00,6.0,6.02,5.99,6.0,424800.0,4.0309,4.0444,4.0242,4.0309,424800.0
2006-10-09 13:30:00,6.01,6.01,5.99,6.0,255200.0,4.0377,4.0377,4.0242,4.0309,255200.0
2006-10-09 14:00:00,5.99,6.02,5.99,6.02,223200.0,4.0242,4.0444,4.0242,4.0444,223200.0
2006-10-09 14:30:00,6.02,6.02,6.0,6.01,183200.0,4.0444,4.0444,4.0309,4.0377,183200.0
2006-10-09 15:00:00,6.01,6.01,5.98,6.0,539200.0,4.0377,4.0377,4.0175,4.0309,539200.0
2006-10-09 15:30:00,6.0,6.01,5.99,6.0,325600.0,4.0309,4.0377,4.0242,4.0309,325600.0
2006-10-10 09:30:00,6.04,6.04,5.97,5.99,430400.0,4.0578,4.0578,4.0108,4.0242,430400.0
2006-10-10 10:00:00,5.99,6.0,5.96,5.98,476800.0,4.0242,4.0309,4.0041,4.0175,476800.0
2006-10-10 10:30:00,5.98,5.98,5.96,5.98,311200.0,4.0175,4.0175,4.0041,4.0175,311200.0
2006-10-10 11:00:00,5.98,5.98,5.92,5.96,5482400.0,4.0175,4.0175,3.9772,4.0041,5482400.0
2006-10-10 11:30:00,5.96,5.97,5.93,5.95,2944800.0,4.0041,4.0108,3.9839,3.9973,2944800.0
2006-10-10 12:00:00,5.95,5.95,5.9,5.9,339200.0,3.9973,3.9973,3.9638,3.9638,339200.0
2006-10-10 12:30:00,5.89,5.92,5.89,5.9,301600.0,3.957,3.9772,3.957,3.9638,301600.0
2006-10-10 13:00:00,5.9,5.92,5.9,5.91,345600.0,3.9638,3.9772,3.9638,3.9705,345600.0
2006-10-10 13:30:00,5.91,5.91,5.89,5.9,483200.0,3.9705,3.9705,3.957,3.9638,483200.0
2006-10-10 14:00:00,5.91,5.94,5.9,5.93,567200.0,3.9705,3.9906,3.9638,3.9839,567200.0
2006-10-10 14:30:00,5.93,5.98,5.93,5.98,832800.0,3.9839,4.0175,3.9839,4.0175,832800.0
2006-10-10 15:00:00,5.98,5.99,5.97,5.98,542400.0,4.0175,4.0242,4.0108,4.0175,542400.0
2006-10-10 15:30:00,5.98,6.01,5.97,6.0,864000.0,4.0175,4.0377,4.0108,4.0309,864000.0
2006-10-11 09:30:00,6.0,6.11,5.95,6.09,1257600.0,4.0309,4.1048,3.9973,4.0914,1257600.0
2006-10-11 10:00:00,6.1,6.21,6.09,6.1,2750400.0,4.0981,4.172,4.0914,4.0981,2750400.0
2006-10-11 10:30:00,6.09,6.14,6.07,6.12,1065600.0,4.0914,4.125,4.078,4.1116,1065600.0
2006-10-11 11:00:00,6.12,6.13,6.1,6.11,312000.0,4.1116,4.1183,4.0981,4.1048,312000.0
2006-10-11 11:30:00,6.11,6.18,6.11,6.17,884800.0,4.1048,4.1519,4.1048,4.1451,884800.0
2006-10-11 12:00:00,6.17,6.19,6.14,6.15,492000.0,4.1451,4.1586,4.125,4.1317,492000.0
2006-10-11 12:30:00,6.14,6.14,6.12,6.13,491200.0,4.125,4.125,4.1116,4.1183,491200.0
2006-10-11 13:00:00,6.13,6.14,6.12,6.13,376800.0,4.1183,4.125,4.1116,4.1183,376800.0
2006-10-11 13:30:00,6.13,6.15,6.13,6.13,375200.0,4.1183,4.1317,4.1183,4.1183,375200.0
2006-10-11 14:00:00,6.13,6.13,6.1,6.12,1308800.0,4.1183,4.1183,4.0981,4.1116,1308800.0
2006-10-11 14:30:00,6.12,6.14,6.1,6.13,1298400.0,4.1116,4.125,4.0981,4.1183,1298400.0
2006-10-11 15:00:00,6.13,6.13,6.1,6.11,804000.0,4.1183,4.1183,4.0981,4.1048,804000.0
2006-10-11 15:30:00,6.11,6.13,6.11,6.13,1092000.0,4.1048,4.1183,4.1048,4.1183,1092000.0
2006-10-12 09:30:00,6.14,6.21,6.13,6.16,712000.0,4.125,4.172,4.1183,4.1384,712000.0
2006-10-12 10:00:00,6.16,6.18,6.11,6.18,410400.0,4.1384,4.1519,4.1048,4.1519,410400.0
2006-10-12 10:30:00,6.18,6.21,6.17,6.21,563200.0,4.1519,4.172,4.1451,4.172,563200.0
2006-10-12 11:00:00,6.21,6.29,6.19,6.29,2658400.0,4.172,4.2258,4.1586,4.2258,2658400.0
2006-10-12 11:30:00,6.29,6.34,6.28,6.3,1615200.0,4.2258,4.2594,4.219,4.2325,1615200.0
2006-10-12 12:00:00,6.3,6.31,6.25,6.28,719200.0,4.2325,4.2392,4.1989,4.219,719200.0
2006-10-12 12:30:00,6.29,6.32,6.29,6.32,665600.0,4.2258,4.2459,4.2258,4.2459,665600.0
2006-10-12 13:00:00,6.32,6.32,6.28,6.28,699200.0,4.2459,4.2459,4.219,4.219,699200.0
2006-10-12 13:30:00,6.29,6.29,6.28,6.28,243200.0,4.2258,4.2258,4.219,4.219,243200.0
2006-10-12 14:00:00,6.28,6.3,6.28,6.29,784000.0,4.219,4.2325,4.219,4.2258,784000.0
2006-10-12 14:30:00,6.29,6.29,6.24,6.26,1024000.0,4.2258,4.2258,4.1922,4.2056,1024000.0
2006-10-12 15:00:00,6.26,6.3,6.24,6.29,628000.0,4.2056,4.2325,4.1922,4.2258,628000.0
2006-10-12 15:30:00,6.29,6.32,6.27,6.29,1551200.0,4.2258,4.2459,4.2123,4.2258,1551200.0
2006-10-13 09:30:00,6.37,6.52,6.36,6.47,4441600.0,4.2795,4.3803,4.2728,4.3467,4441600.0
2006-10-13 10:00:00,6.47,6.56,6.45,6.55,2756000.0,4.3467,4.4072,4.3333,4.4004,2756000.0
2006-10-13 10:30:00,6.55,6.56,6.52,6.54,2134400.0,4.4004,4.4072,4.3803,4.3937,2134400.0
2006-10-13 11:00:00,6.54,6.58,6.53,6.57,2061600.0,4.3937,4.4206,4.387,4.4139,2061600.0
2006-10-13 11:30:00,6.57,6.57,6.5,6.5,1755200.0,4.4139,4.4139,4.3669,4.3669,1755200.0
2006-10-13 12:00:00,6.5,6.54,6.48,6.53,1433600.0,4.3669,4.3937,4.3534,4.387,1433600.0
2006-10-13 12:30:00,6.53,6.53,6.46,6.47,973600.0,4.387,4.387,4.34,4.3467,973600.0
2006-10-13 13:00:00,6.48,6.5,6.47,6.5,1399200.0,4.3534,4.3669,4.3467,4.3669,1399200.0
2006-10-13 13:30:00,6.5,6.5,6.42,6.44,1880800.0,4.3669,4.3669,4.3131,4.3265,1880800.0
2006-10-13 14:00:00,6.44,6.48,6.42,6.46,1140000.0,4.3265,4.3534,4.3131,4.34,1140000.0
2006-10-13 14:30:00,6.46,6.46,6.39,6.42,1086400.0,4.34,4.34,4.2929,4.3131,1086400.0
2006-10-13 15:00:00,6.43,6.47,6.41,6.46,1210400.0,4.3198,4.3467,4.3064,4.34,1210400.0
2006-10-13 15:30:00,6.46,6.49,6.45,6.47,2273600.0,4.34,4.3601,4.3333,4.3467,2273600.0
2006-10-16 09:30:00,6.51,6.52,6.47,6.48,624000.0,4.3736,4.3803,4.3467,4.3534,624000.0
2006-10-16 10:00:00,6.48,6.52,6.47,6.48,778400.0,4.3534,4.3803,4.3467,4.3534,778400.0
2006-10-16 10:30:00,6.48,6.51,6.47,6.5,392000.0,4.3534,4.3736,4.3467,4.3669,392000.0
2006-10-16 11:00:00,6.5,6.51,6.5,6.5,260000.0,4.3669,4.3736,4.3669,4.3669,260000.0
2006-10-16 11:30:00,6.5,6.51,6.5,6.51,120800.0,4.3669,4.3736,4.3669,4.3736,120800.0
2006-10-16 12:00:00,6.5,6.51,6.5,6.51,330400.0,4.3669,4.3736,4.3669,4.3736,330400.0
2006-10-16 12:30:00,6.5,6.51,6.49,6.5,131200.0,4.3669,4.3736,4.3601,4.3669,131200.0
2006-10-16 13:00:00,6.5,6.51,6.49,6.49,334400.0,4.3669,4.3736,4.3601,4.3601,334400.0
2006-10-16 13:30:00,6.49,6.49,6.47,6.48,352800.0,4.3601,4.3601,4.3467,4.3534,352800.0
2006-10-16 14:00:00,6.48,6.49,6.47,6.48,429600.0,4.3534,4.3601,4.3467,4.3534,429600.0
2006-10-16 14:30:00,6.48,6.49,6.47,6.48,231200.0,4.3534,4.3601,4.3467,4.3534,231200.0
2006-10-16 15:00:00,6.47,6.48,6.44,6.46,639200.0,4.3467,4.3534,4.3265,4.34,639200.0
2006-10-16 15:30:00,6.46,6.5,6.46,6.47,952000.0,4.34,4.3669,4.34,4.3467,952000.0
2006-10-17 09:30:00,6.47,6.5,6.37,6.41,796000.0,4.3467,4.3669,4.2795,4.3064,796000.0
2006-10-17 10:00:00,6.41,6.45,6.39,6.43,467200.0,4.3064,4.3333,4.2929,4.3198,467200.0
2006-10-17 10:30:00,6.43,6.44,6.35,6.36,726400.0,4.3198,4.3265,4.2661,4.2728,726400.0
2006-10-17 11:00:00,6.36,6.39,6.35,6.38,267200.0,4.2728,4.2929,4.2661,4.2862,267200.0
2006-10-17 11:30:00,6.38,6.38,6.36,6.37,241600.0,4.2862,4.2862,4.2728,4.2795,241600.0
2006-10-17 12:00:00,6.37,6.4,6.36,6.38,324800.0,4.2795,4.2997,4.2728,4.2862,324800.0
2006-10-17 12:30:00,6.38,6.38,6.35,6.37,312800.0,4.2862,4.2862,4.2661,4.2795,312800.0
2006-10-17 13:00:00,6.37,6.4,6.36,6.39,327200.0,4.2795,4.2997,4.2728,4.2929,327200.0
2006-10-17 13:30:00,6.39,6.41,6.38,6.41,192800.0,4.2929,4.3064,4.2862,4.3064,192800.0
2006-10-17 14:00:00,6.41,6.41,6.38,6.38,206400.0,4.3064,4.3064,4.2862,4.2862,206400.0
2006-10-17 14:30:00,6.38,6.41,6.38,6.4,268000.0,4.2862,4.3064,4.2862,4.2997,268000.0
2006-10-17 15:00:00,6.4,6.43,6.39,6.42,362400.0,4.2997,4.3198,4.2929,4.3131,362400.0
2006-10-17 15:30:00,6.42,6.43,6.36,6.39,810400.0,4.3131,4.3198,4.2728,4.2929,810400.0
2006-10-18 09:30:00,6.44,6.49,6.42,6.47,548000.0,4.3265,4.3601,4.3131,4.3467,548000.0
2006-10-18 10:00:00,6.46,6.48,6.35,6.39,561600.0,4.34,4.3534,4.2661,4.2929,561600.0
2006-10-18 10:30:00,6.38,6.39,6.33,6.33,333600.0,4.2862,4.2929,4.2526,4.2526,333600.0
2006-10-18 11:00:00,6.34,6.37,6.33,6.35,673600.0,4.2594,4.2795,4.2526,4.2661,673600.0
2006-10-18 11:30:00,6.35,6.39,6.35,6.38,205600.0,4.2661,4.2929,4.2661,4.2862,205600.0
2006-10-18 12:00:00,6.38,6.39,6.37,6.38,165600.0,4.2862,4.2929,4.2795,4.2862,165600.0
2006-10-18 12:30:00,6.38,6.39,6.37,6.38,145600.0,4.2862,4.2929,4.2795,4.2862,145600.0
2006-10-18 13:00:00,6.38,6.38,6.33,6.34,524000.0,4.2862,4.2862,4.2526,4.2594,524000.0
2006-10-18 13:30:00,6.34,6.36,6.34,6.35,1003200.0,4.2594,4.2728,4.2594,4.2661,1003200.0
2006-10-18 14:00:00,6.35,6.38,6.33,6.37,304000.0,4.2661,4.2862,4.2526,4.2795,304000.0
2006-10-18 14:30:00,6.37,6.39,6.35,6.36,244800.0,4.2795,4.2929,4.2661,4.2728,244800.0
2006-10-18 15:00:00,6.36,6.37,6.34,6.36,283200.0,4.2728,4.2795,4.2594,4.2728,283200.0
2006-10-18 15:30:00,6.36,6.39,6.36,6.37,736800.0,4.2728,4.2929,4.2728,4.2795,736800.0
2006-10-19 09:30:00,6.37,6.37,6.29,6.33,640800.0,4.2795,4.2795,4.2258,4.2526,640800.0
2006-10-19 10:00:00,6.33,6.4,6.32,6.38,609600.0,4.2526,4.2997,4.2459,4.2862,609600.0
2006-10-19 10:30:00,6.38,6.4,6.38,6.39,236800.0,4.2862,4.2997,4.2862,4.2929,236800.0
2006-10-19 11:00:00,6.4,6.41,6.37,6.4,451200.0,4.2997,4.3064,4.2795,4.2997,451200.0
2006-10-19 11:30:00,6.4,6.4,6.37,6.39,264800.0,4.2997,4.2997,4.2795,4.2929,264800.0
2006-10-19 12:00:00,6.39,6.39,6.36,6.36,93600.0,4.2929,4.2929,4.2728,4.2728,93600.0
2006-10-19 12:30:00,6.36,6.37,6.36,6.37,196800.0,4.2728,4.2795,4.2728,4.2795,196800.0
2006-10-19 13:00:00,6.37,6.39,6.37,6.39,192800.0,4.2795,4.2929,4.2795,4.2929,192800.0
2006-10-19 13:30:00,6.39,6.41,6.39,6.41,266400.0,4.2929,4.3064,4.2929,4.3064,266400.0
2006-10-19 14:00:00,6.41,6.43,6.4,6.43,234400.0,4.3064,4.3198,4.2997,4.3198,234400.0
2006-10-19 14:30:00,6.43,6.46,6.42,6.43,498400.0,4.3198,4.34,4.3131,4.3198,498400.0
2006-10-19 15:00:00,6.43,6.44,6.42,6.43,537600.0,4.3198,4.3265,4.3131,4.3198,537600.0
2006-10-19 15:30:00,6.43,6.43,6.4,6.41,786400.0,4.3198,4.3198,4.2997,4.3064,786400.0
2006-10-20 09:30:00,6.4,6.4,6.29,6.32,606400.0,4.2997,4.2997,4.2258,4.2459,606400.0
2006-10-20 10:00:00,6.33,6.39,6.32,6.38,970400.0,4.2526,4.2929,4.2459,4.2862,970400.0
2006-10-20 10:30:00,6.38,6.41,6.38,6.39,636000.0,4.2862,4.3064,4.2862,4.2929,636000.0
2006-10-20 11:00:00,6.4,6.41,6.37,6.38,222400.0,4.2997,4.3064,4.2795,4.2862,222400.0
2006-10-20 11:30:00,6.38,6.4,6.38,6.4,182400.0,4.2862,4.2997,4.2862,4.2997,182400.0
2006-10-20 12:00:00,6.4,6.4,6.36,6.38,172800.0,4.2997,4.2997,4.2728,4.2862,172800.0
2006-10-20 12:30:00,6.38,6.41,6.38,6.4,312800.0,4.2862,4.3064,4.2862,4.2997,312800.0
2006-10-20 13:00:00,6.4,6.42,6.4,6.42,252000.0,4.2997,4.3131,4.2997,4.3131,252000.0
2006-10-20 13:30:00,6.42,6.45,6.4,6.44,686400.0,4.3131,4.3333,4.2997,4.3265,686400.0
2006-10-20 14:00:00,6.44,6.44,6.41,6.44,250400.0,4.3265,4.3265,4.3064,4.3265,250400.0
2006-10-20 14:30:00,6.43,6.46,6.42,6.44,320000.0,4.3198,4.34,4.3131,4.3265,320000.0
2006-10-20 15:00:00,6.44,6.47,6.41,6.43,585600.0,4.3265,4.3467,4.3064,4.3198,585600.0
2006-10-20 15:30:00,6.43,6.44,6.38,6.41,1477600.0,4.3198,4.3265,4.2862,4.3064,1477600.0
2006-10-23 09:30:00,6.38,6.38,6.31,6.34,518400.0,4.2862,4.2862,4.2392,4.2594,518400.0
2006-10-23 10:00:00,6.34,6.43,6.34,6.39,997600.0,4.2594,4.3198,4.2594,4.2929,997600.0
2006-10-23 10:30:00,6.39,6.42,6.38,6.38,479200.0,4.2929,4.3131,4.2862,4.2862,479200.0
2006-10-23 11:00:00,6.38,6.43,6.38,6.39,588000.0,4.2862,4.3198,4.2862,4.2929,588000.0
2006-10-23 11:30:00,6.39,6.4,6.38,6.39,327200.0,4.2929,4.2997,4.2862,4.2929,327200.0
2006-10-23 12:00:00,6.39,6.43,6.39,6.43,500000.0,4.2929,4.3198,4.2929,4.3198,500000.0
2006-10-23 12:30:00,6.43,6.46,6.42,6.45,508800.0,4.3198,4.34,4.3131,4.3333,508800.0
2006-10-23 13:00:00,6.45,6.46,6.44,6.46,131200.0,4.3333,4.34,4.3265,4.34,131200.0
2006-10-23 13:30:00,6.47,6.48,6.44,6.44,419200.0,4.3467,4.3534,4.3265,4.3265,419200.0
2006-10-23 14:00:00,6.44,6.46,6.44,6.45,271200.0,4.3265,4.34,4.3265,4.3333,271200.0
2006-10-23 14:30:00,6.45,6.47,6.44,6.47,360800.0,4.3333,4.3467,4.3265,4.3467,360800.0
2006-10-23 15:00:00,6.46,6.51,6.46,6.49,1016800.0,4.34,4.3736,4.34,4.3601,1016800.0
2006-10-23 15:30:00,6.49,6.54,6.49,6.51,1039200.0,4.3601,4.3937,4.3601,4.3736,1039200.0
2006-10-24 09:30:00,6.47,6.53,6.46,6.52,488800.0,4.3467,4.387,4.34,4.3803,488800.0
2006-10-24 10:00:00,6.52,6.59,6.51,6.59,972000.0,4.3803,4.4273,4.3736,4.4273,972000.0
2006-10-24 10:30:00,6.59,6.59,6.51,6.53,583200.0,4.4273,4.4273,4.3736,4.387,583200.0
2006-10-24 11:00:00,6.53,6.54,6.47,6.48,1004800.0,4.387,4.3937,4.3467,4.3534,1004800.0
2006-10-24 11:30:00,6.48,6.49,6.44,6.44,534400.0,4.3534,4.3601,4.3265,4.3265,534400.0
2006-10-24 12:00:00,6.43,6.44,6.39,6.41,468000.0,4.3198,4.3265,4.2929,4.3064,468000.0
2006-10-24 12:30:00,6.41,6.42,6.35,6.35,726400.0,4.3064,4.3131,4.2661,4.2661,726400.0
2006-10-24 13:00:00,6.35,6.38,6.33,6.36,1284800.0,4.2661,4.2862,4.2526,4.2728,1284800.0
2006-10-24 13:30:00,6.36,6.38,6.35,6.35,651200.0,4.2728,4.2862,4.2661,4.2661,651200.0
2006-10-24 14:00:00,6.35,6.37,6.35,6.37,471200.0,4.2661,4.2795,4.2661,4.2795,471200.0
2006-10-24 14:30:00,6.37,6.37,6.33,6.34,1043200.0,4.2795,4.2795,4.2526,4.2594,1043200.0
2006-10-24 15:00:00,6.34,6.35,6.3,6.33,1113600.0,4.2594,4.2661,4.2325,4.2526,1113600.0
2006-10-24 15:30:00,6.33,6.37,6.33,6.36,992000.0,4.2526,4.2795,4.2526,4.2728,992000.0
2006-10-25 09:30:00,6.34,6.41,6.3,6.32,531200.0,4.2594,4.3064,4.2325,4.2459,531200.0
2006-10-25 10:00:00,6.32,6.38,6.31,6.33,399200.0,4.2459,4.2862,4.2392,4.2526,399200.0
2006-10-25 10:30:00,6.33,6.33,6.28,6.29,568800.0,4.2526,4.2526,4.219,4.2258,568800.0
2006-10-25 11:00:00,6.29,6.33,6.29,6.29,379200.0,4.2258,4.2526,4.2258,4.2258,379200.0
2006-10-25 11:30:00,6.29,6.32,6.28,6.29,387200.0,4.2258,4.2459,4.219,4.2258,387200.0
2006-10-25 12:00:00,6.29,6.3,6.23,6.25,492000.0,4.2258,4.2325,4.1855,4.1989,492000.0
2006-10-25 12:30:00,6.25,6.28,6.22,6.25,544800.0,4.1989,4.219,4.1787,4.1989,544800.0
2006-10-25 13:00:00,6.26,6.27,6.23,6.24,313600.0,4.2056,4.2123,4.1855,4.1922,313600.0
2006-10-25 13:30:00,6.24,6.24,6.18,6.19,874400.0,4.1922,4.1922,4.1519,4.1586,874400.0
2006-10-25 14:00:00,6.19,6.26,6.18,6.21,1141600.0,4.1586,4.2056,4.1519,4.172,1141600.0
2006-10-25 14:30:00,6.2,6.25,6.17,6.25,647200.0,4.1653,4.1989,4.1451,4.1989,647200.0
2006-10-25 15:00:00,6.25,6.26,6.22,6.22,492000.0,4.1989,4.2056,4.1787,4.1787,492000.0
2006-10-25 15:30:00,6.23,6.26,6.2,6.2,1020000.0,4.1855,4.2056,4.1653,4.1653,1020000.0
2006-10-26 09:30:00,6.27,6.3,6.27,6.29,557600.0,4.2123,4.2325,4.2123,4.2258,557600.0
2006-10-26 10:00:00,6.29,6.37,6.29,6.34,1667200.0,4.2258,4.2795,4.2258,4.2594,1667200.0
2006-10-26 10:30:00,6.34,6.39,6.31,6.38,447200.0,4.2594,4.2929,4.2392,4.2862,447200.0
2006-10-26 11:00:00,6.38,6.4,6.36,6.36,375200.0,4.2862,4.2997,4.2728,4.2728,375200.0
2006-10-26 11:30:00,6.36,6.38,6.36,6.38,338400.0,4.2728,4.2862,4.2728,4.2862,338400.0
2006-10-26 12:00:00,6.38,6.38,6.37,6.38,234400.0,4.2862,4.2862,4.2795,4.2862,234400.0
2006-10-26 12:30:00,6.38,6.38,6.36,6.37,160000.0,4.2862,4.2862,4.2728,4.2795,160000.0
2006-10-26 13:00:00,6.37,6.38,6.37,6.38,256000.0,4.2795,4.2862,4.2795,4.2862,256000.0
2006-10-26 13:30:00,6.38,6.42,6.38,6.4,506400.0,4.2862,4.3131,4.2862,4.2997,506400.0
2006-10-26 14:00:00,6.39,6.41,6.38,6.4,462400.0,4.2929,4.3064,4.2862,4.2997,462400.0
2006-10-26 14:30:00,6.4,6.47,6.4,6.46,565600.0,4.2997,4.3467,4.2997,4.34,565600.0
2006-10-26 15:00:00,6.46,6.46,6.39,6.42,591200.0,4.34,4.34,4.2929,4.3131,591200.0
2006-10-26 15:30:00,6.42,6.45,6.41,6.44,975200.0,4.3131,4.3333,4.3064,4.3265,975200.0
2006-10-27 09:30:00,6.45,6.48,6.37,6.48,421600.0,4.3333,4.3534,4.2795,4.3534,421600.0
2006-10-27 10:00:00,6.48,6.48,6.42,6.47,640800.0,4.3534,4.3534,4.3131,4.3467,640800.0
2006-10-27 10:30:00,6.47,6.48,6.44,6.45,563200.0,4.3467,4.3534,4.3265,4.3333,563200.0
2006-10-27 11:00:00,6.45,6.47,6.45,6.46,144800.0,4.3333,4.3467,4.3333,4.34,144800.0
2006-10-27 11:30:00,6.46,6.47,6.45,6.47,216800.0,4.34,4.3467,4.3333,4.3467,216800.0
2006-10-27 12:00:00,6.47,6.49,6.46,6.49,138400.0,4.3467,4.3601,4.34,4.3601,138400.0
2006-10-27 12:30:00,6.48,6.52,6.48,6.48,281600.0,4.3534,4.3803,4.3534,4.3534,281600.0
2006-10-27 13:00:00,6.49,6.5,6.48,6.49,151200.0,4.3601,4.3669,4.3534,4.3601,151200.0
2006-10-27 13:30:00,6.49,6.5,6.48,6.5,545600.0,4.3601,4.3669,4.3534,4.3669,545600.0
2006-10-27 14:00:00,6.5,6.5,6.48,6.5,583200.0,4.3669,4.3669,4.3534,4.3669,583200.0
2006-10-27 14:30:00,6.5,6.51,6.44,6.47,1415200.0,4.3669,4.3736,4.3265,4.3467,1415200.0
2006-10-27 15:00:00,6.47,6.49,6.47,6.47,421600.0,4.3467,4.3601,4.3467,4.3467,421600.0
2006-10-27 15:30:00,6.47,6.48,6.44,6.46,889600.0,4.3467,4.3534,4.3265,4.34,889600.0
2006-10-30 09:30:00,6.43,6.45,6.39,6.41,1115200.0,4.3198,4.3333,4.2929,4.3064,1115200.0
2006-10-30 10:00:00,6.41,6.41,6.38,6.39,859200.0,4.3064,4.3064,4.2862,4.2929,859200.0
2006-10-30 10:30:00,6.39,6.41,6.38,6.4,625600.0,4.2929,4.3064,4.2862,4.2997,625600.0
2006-10-30 11:00:00,6.4,6.41,6.39,6.41,1092000.0,4.2997,4.3064,4.2929,4.3064,1092000.0
2006-10-30 11:30:00,6.41,6.41,6.4,6.41,843200.0,4.3064,4.3064,4.2997,4.3064,843200.0
2006-10-30 12:00:00,6.41,6.41,6.33,6.34,905600.0,4.3064,4.3064,4.2526,4.2594,905600.0
2006-10-30 12:30:00,6.35,6.37,6.33,6.36,524000.0,4.2661,4.2795,4.2526,4.2728,524000.0
2006-10-30 13:00:00,6.36,6.38,6.36,6.36,340000.0,4.2728,4.2862,4.2728,4.2728,340000.0
2006-10-30 13:30:00,6.36,6.38,6.36,6.37,440800.0,4.2728,4.2862,4.2728,4.2795,440800.0
2006-10-30 14:00:00,6.37,6.38,6.36,6.36,774400.0,4.2795,4.2862,4.2728,4.2728,774400.0
2006-10-30 14:30:00,6.37,6.37,6.34,6.34,1251200.0,4.2795,4.2795,4.2594,4.2594,1251200.0
2006-10-30 15:00:00,6.34,6.35,6.31,6.32,491200.0,4.2594,4.2661,4.2392,4.2459,491200.0
2006-10-30 15:30:00,6.32,6.37,6.31,6.36,983200.0,4.2459,4.2795,4.2392,4.2728,983200.0
2006-10-31 09:30:00,6.37,6.41,6.33,6.35,584000.0,4.2795,4.3064,4.2526,4.2661,584000.0
2006-10-31 10:00:00,6.35,6.35,6.3,6.31,319200.0,4.2661,4.2661,4.2325,4.2392,319200.0
2006-10-31 10:30:00,6.31,6.34,6.31,6.34,270400.0,4.2392,4.2594,4.2392,4.2594,270400.0
2006-10-31 11:00:00,6.34,6.34,6.33,6.34,902400.0,4.2594,4.2594,4.2526,4.2594,902400.0
2006-10-31 11:30:00,6.34,6.34,6.3,6.33,635200.0,4.2594,4.2594,4.2325,4.2526,635200.0
2006-10-31 12:00:00,6.33,6.34,6.29,6.34,432000.0,4.2526,4.2594,4.2258,4.2594,432000.0
2006-10-31 12:30:00,6.33,6.34,6.3,6.31,788800.0,4.2526,4.2594,4.2325,4.2392,788800.0
2006-10-31 13:00:00,6.31,6.31,6.28,6.29,1228800.0,4.2392,4.2392,4.219,4.2258,1228800.0
2006-10-31 13:30:00,6.29,6.3,6.28,6.3,624000.0,4.2258,4.2325,4.219,4.2325,624000.0
2006-10-31 14:00:00,6.3,6.33,6.29,6.32,905600.0,4.2325,4.2526,4.2258,4.2459,905600.0
2006-10-31 14:30:00,6.33,6.37,6.32,6.36,706400.0,4.2526,4.2795,4.2459,4.2728,706400.0
2006-10-31 15:00:00,6.35,6.39,6.33,6.38,788800.0,4.2661,4.2929,4.2526,4.2862,788800.0
2006-10-31 15:30:00,6.38,6.4,6.36,6.37,1406400.0,4.2862,4.2997,4.2728,4.2795,1406400.0
2006-11-01 09:30:00,6.4,6.43,6.38,6.42,564800.0,4.2997,4.3198,4.2862,4.3131,564800.0
2006-11-01 10:00:00,6.42,6.42,6.27,6.3,836800.0,4.3131,4.3131,4.2123,4.2325,836800.0
2006-11-01 10:30:00,6.3,6.32,6.24,6.32,697600.0,4.2325,4.2459,4.1922,4.2459,697600.0
2006-11-01 11:00:00,6.33,6.37,6.32,6.36,240800.0,4.2526,4.2795,4.2459,4.2728,240800.0
2006-11-01 11:30:00,6.35,6.36,6.34,6.34,310400.0,4.2661,4.2728,4.2594,4.2594,310400.0
2006-11-01 12:00:00,6.34,6.37,6.33,6.37,362400.0,4.2594,4.2795,4.2526,4.2795,362400.0
2006-11-01 12:30:00,6.36,6.36,6.33,6.35,1136000.0,4.2728,4.2728,4.2526,4.2661,1136000.0
2006-11-01 13:00:00,6.35,6.35,6.33,6.35,187200.0,4.2661,4.2661,4.2526,4.2661,187200.0
2006-11-01 13:30:00,6.35,6.35,6.31,6.31,194400.0,4.2661,4.2661,4.2392,4.2392,194400.0
2006-11-01 14:00:00,6.32,6.32,6.3,6.32,179200.0,4.2459,4.2459,4.2325,4.2459,179200.0
2006-11-01 14:30:00,6.33,6.34,6.31,6.31,372800.0,4.2526,4.2594,4.2392,4.2392,372800.0
2006-11-01 15:00:00,6.31,6.31,6.25,6.25,512000.0,4.2392,4.2392,4.1989,4.1989,512000.0
2006-11-01 15:30:00,6.25,6.27,6.23,6.27,781600.0,4.1989,4.2123,4.1855,4.2123,781600.0
2006-11-02 09:30:00,6.21,6.22,6.13,6.18,812000.0,4.172,4.1787,4.1183,4.1519,812000.0
2006-11-02 10:00:00,6.19,6.28,6.18,6.27,593600.0,4.1586,4.219,4.1519,4.2123,593600.0
2006-11-02 10:30:00,6.27,6.34,6.26,6.32,683200.0,4.2123,4.2594,4.2056,4.2459,683200.0
2006-11-02 11:00:00,6.32,6.35,6.28,6.28,461600.0,4.2459,4.2661,4.219,4.219,461600.0
2006-11-02 11:30:00,6.28,6.28,6.22,6.23,341600.0,4.219,4.219,4.1787,4.1855,341600.0
2006-11-02 12:00:00,6.23,6.27,6.22,6.26,555200.0,4.1855,4.2123,4.1787,4.2056,555200.0
2006-11-02 12:30:00,6.26,6.27,6.22,6.22,223200.0,4.2056,4.2123,4.1787,4.1787,223200.0
2006-11-02 13:00:00,6.23,6.25,6.23,6.25,144800.0,4.1855,4.1989,4.1855,4.1989,144800.0
2006-11-02 13:30:00,6.25,6.25,6.23,6.25,234400.0,4.1989,4.1989,4.1855,4.1989,234400.0
2006-11-02 14:00:00,6.25,6.25,6.23,6.24,306400.0,4.1989,4.1989,4.1855,4.1922,306400.0
2006-11-02 14:30:00,6.24,6.26,6.23,6.25,613600.0,4.1922,4.2056,4.1855,4.1989,613600.0
2006-11-02 15:00:00,6.25,6.29,6.25,6.29,826400.0,4.1989,4.2258,4.1989,4.2258,826400.0
2006-11-02 15:30:00,6.29,6.31,6.28,6.29,1144800.0,4.2258,4.2392,4.219,4.2258,1144800.0
2006-11-03 09:30:00,6.5,6.73,6.5,6.64,3989600.0,4.3669,4.5214,4.3669,4.4609,3989600.0
2006-11-03 10:00:00,6.64,6.68,6.62,6.64,3768000.0,4.4609,4.4878,4.4475,4.4609,3768000.0
2006-11-03 10:30:00,6.64,6.68,6.62,6.67,1240800.0,4.4609,4.4878,4.4475,4.4811,1240800.0
2006-11-03 11:00:00,6.67,6.68,6.64,6.64,1012000.0,4.4811,4.4878,4.4609,4.4609,1012000.0
2006-11-03 11:30:00,6.64,6.65,6.59,6.63,1488800.0,4.4609,4.4676,4.4273,4.4542,1488800.0
2006-11-03 12:00:00,6.63,6.66,6.63,6.64,564800.0,4.4542,4.4743,4.4542,4.4609,564800.0
2006-11-03 12:30:00,6.64,6.65,6.62,6.63,492800.0,4.4609,4.4676,4.4475,4.4542,492800.0
2006-11-03 13:00:00,6.63,6.63,6.57,6.59,1530400.0,4.4542,4.4542,4.4139,4.4273,1530400.0
2006-11-03 13:30:00,6.59,6.62,6.59,6.6,554400.0,4.4273,4.4475,4.4273,4.434,554400.0
2006-11-03 14:00:00,6.6,6.63,6.58,6.62,1028000.0,4.434,4.4542,4.4206,4.4475,1028000.0
2006-11-03 14:30:00,6.62,6.69,6.61,6.67,792000.0,4.4475,4.4945,4.4408,4.4811,792000.0
2006-11-03 15:00:00,6.67,6.68,6.65,6.66,666400.0,4.4811,4.4878,4.4676,4.4743,666400.0
2006-11-03 15:30:00,6.66,6.71,6.65,6.69,1736000.0,4.4743,4.5079,4.4676,4.4945,1736000.0
2006-11-06 09:30:00,6.72,6.75,6.67,6.73,902400.0,4.5147,4.5348,4.4811,4.5214,902400.0
2006-11-06 10:00:00,6.73,6.76,6.66,6.66,944800.0,4.5214,4.5415,4.4743,4.4743,944800.0
2006-11-06 10:30:00,6.66,6.67,6.63,6.67,521600.0,4.4743,4.4811,4.4542,4.4811,521600.0
2006-11-06 11:00:00,6.67,6.67,6.63,6.67,240000.0,4.4811,4.4811,4.4542,4.4811,240000.0
2006-11-06 11:30:00,6.67,6.69,6.65,6.68,247200.0,4.4811,4.4945,4.4676,4.4878,247200.0
2006-11-06 12:00:00,6.68,6.71,6.68,6.71,217600.0,4.4878,4.5079,4.4878,4.5079,217600.0
2006-11-06 12:30:00,6.71,6.71,6.64,6.65,679200.0,4.5079,4.5079,4.4609,4.4676,679200.0
2006-11-06 13:00:00,6.66,6.66,6.63,6.64,290400.0,4.4743,4.4743,4.4542,4.4609,290400.0
2006-11-06 13:30:00,6.64,6.65,6.63,6.63,415200.0,4.4609,4.4676,4.4542,4.4542,415200.0
2006-11-06 14:00:00,6.63,6.69,6.63,6.67,310400.0,4.4542,4.4945,4.4542,4.4811,310400.0
2006-11-06 14:30:00,6.68,6.7,6.67,6.7,293600.0,4.4878,4.5012,4.4811,4.5012,293600.0
2006-11-06 15:00:00,6.7,6.73,6.7,6.7,441600.0,4.5012,4.5214,4.5012,4.5012,441600.0
2006-11-06 15:30:00,6.69,6.69,6.65,6.66,880000.0,4.4945,4.4945,4.4676,4.4743,880000.0
2006-11-07 09:30:00,6.66,6.73,6.66,6.73,382400.0,4.4743,4.5214,4.4743,4.5214,382400.0
2006-11-07 10:00:00,6.74,6.81,6.72,6.76,678400.0,4.5281,4.5751,4.5147,4.5415,678400.0
2006-11-07 10:30:00,6.75,6.76,6.69,6.7,604800.0,4.5348,4.5415,4.4945,4.5012,604800.0
2006-11-07 11:00:00,6.7,6.71,6.67,6.67,711200.0,4.5012,4.5079,4.4811,4.4811,711200.0
2006-11-07 11:30:00,6.67,6.69,6.66,6.66,826400.0,4.4811,4.4945,4.4743,4.4743,826400.0
2006-11-07 12:00:00,6.66,6.71,6.66,6.66,659200.0,4.4743,4.5079,4.4743,4.4743,659200.0
2006-11-07 12:30:00,6.66,6.67,6.63,6.66,676000.0,4.4743,4.4811,4.4542,4.4743,676000.0
2006-11-07 13:00:00,6.66,6.67,6.63,6.63,508000.0,4.4743,4.4811,4.4542,4.4542,508000.0
2006-11-07 13:30:00,6.63,6.64,6.62,6.63,526400.0,4.4542,4.4609,4.4475,4.4542,526400.0
2006-11-07 14:00:00,6.63,6.63,6.55,6.56,1808800.0,4.4542,4.4542,4.4004,4.4072,1808800.0
2006-11-07 14:30:00,6.57,6.6,6.56,6.6,548000.0,4.4139,4.434,4.4072,4.434,548000.0
2006-11-07 15:00:00,6.6,6.63,6.6,6.63,678400.0,4.434,4.4542,4.434,4.4542,678400.0
2006-11-07 15:30:00,6.63,6.65,6.62,6.63,723200.0,4.4542,4.4676,4.4475,4.4542,723200.0
2006-11-08 09:30:00,6.61,6.73,6.57,6.68,848000.0,4.4408,4.5214,4.4139,4.4878,848000.0
2006-11-08 10:00:00,6.7,6.72,6.64,6.67,532800.0,4.5012,4.5147,4.4609,4.4811,532800.0
2006-11-08 10:30:00,6.66,6.7,6.64,6.66,355200.0,4.4743,4.5012,4.4609,4.4743,355200.0
2006-11-08 11:00:00,6.66,6.67,6.64,6.64,291200.0,4.4743,4.4811,4.4609,4.4609,291200.0
2006-11-08 11:30:00,6.65,6.66,6.65,6.66,376800.0,4.4676,4.4743,4.4676,4.4743,376800.0
2006-11-08 12:00:00,6.66,6.69,6.63,6.63,333600.0,4.4743,4.4945,4.4542,4.4542,333600.0
2006-11-08 12:30:00,6.63,6.65,6.63,6.63,419200.0,4.4542,4.4676,4.4542,4.4542,419200.0
2006-11-08 13:00:00,6.64,6.65,6.61,6.61,952800.0,4.4609,4.4676,4.4408,4.4408,952800.0
2006-11-08 13:30:00,6.62,6.64,6.61,6.63,568000.0,4.4475,4.4609,4.4408,4.4542,568000.0
2006-11-08 14:00:00,6.63,6.67,6.62,6.66,739200.0,4.4542,4.4811,4.4475,4.4743,739200.0
2006-11-08 14:30:00,6.66,6.69,6.63,6.66,536000.0,4.4743,4.4945,4.4542,4.4743,536000.0
2006-11-08 15:00:00,6.66,6.68,6.64,6.67,328000.0,4.4743,4.4878,4.4609,4.4811,328000.0
2006-11-08 15:30:00,6.67,6.67,6.64,6.66,540800.0,4.4811,4.4811,4.4609,4.4743,540800.0
2006-11-09 09:30:00,6.69,6.69,6.64,6.65,384000.0,4.4945,4.4945,4.4609,4.4676,384000.0
2006-11-09 10:00:00,6.65,6.66,6.63,6.65,950400.0,4.4676,4.4743,4.4542,4.4676,950400.0
2006-11-09 10:30:00,6.65,6.66,6.63,6.64,607200.0,4.4676,4.4743,4.4542,4.4609,607200.0
2006-11-09 11:00:00,6.64,6.66,6.64,6.65,504000.0,4.4609,4.4743,4.4609,4.4676,504000.0
2006-11-09 11:30:00,6.65,6.66,6.64,6.64,741600.0,4.4676,4.4743,4.4609,4.4609,741600.0
2006-11-09 12:00:00,6.65,6.65,6.63,6.63,945600.0,4.4676,4.4676,4.4542,4.4542,945600.0
2006-11-09 12:30:00,6.63,6.63,6.6,6.61,348800.0,4.4542,4.4542,4.434,4.4408,348800.0
2006-11-09 13:00:00,6.61,6.61,6.58,6.59,407200.0,4.4408,4.4408,4.4206,4.4273,407200.0
2006-11-09 13:30:00,6.6,6.62,6.56,6.58,497600.0,4.434,4.4475,4.4072,4.4206,497600.0
2006-11-09 14:00:00,6.57,6.57,6.53,6.53,623200.0,4.4139,4.4139,4.387,4.387,623200.0
2006-11-09 14:30:00,6.54,6.54,6.5,6.54,887200.0,4.3937,4.3937,4.3669,4.3937,887200.0
2006-11-09 15:00:00,6.54,6.55,6.52,6.52,1318400.0,4.3937,4.4004,4.3803,4.3803,1318400.0
2006-11-09 15:30:00,6.52,6.53,6.49,6.5,1656000.0,4.3803,4.387,4.3601,4.3669,1656000.0
2006-11-10 09:30:00,6.5,6.51,6.46,6.5,702400.0,4.3669,4.3736,4.34,4.3669,702400.0
2006-11-10 10:00:00,6.5,6.52,6.45,6.47,958400.0,4.3669,4.3803,4.3333,4.3467,958400.0
2006-11-10 10:30:00,6.46,6.49,6.46,6.48,904800.0,4.34,4.3601,4.34,4.3534,904800.0
2006-11-10 11:00:00,6.48,6.53,6.47,6.52,604000.0,4.3534,4.387,4.3467,4.3803,604000.0
2006-11-10 11:30:00,6.52,6.55,6.49,6.5,913600.0,4.3803,4.4004,4.3601,4.3669,913600.0
2006-11-10 12:00:00,6.5,6.51,6.46,6.47,1704000.0,4.3669,4.3736,4.34,4.3467,1704000.0
2006-11-10 12:30:00,6.47,6.51,6.47,6.5,416800.0,4.3467,4.3736,4.3467,4.3669,416800.0
2006-11-10 13:00:00,6.5,6.51,6.49,6.49,752000.0,4.3669,4.3736,4.3601,4.3601,752000.0
2006-11-10 13:30:00,6.49,6.5,6.48,6.49,344000.0,4.3601,4.3669,4.3534,4.3601,344000.0
2006-11-10 14:00:00,6.49,6.51,6.48,6.5,766400.0,4.3601,4.3736,4.3534,4.3669,766400.0
2006-11-10 14:30:00,6.51,6.54,6.51,6.52,589600.0,4.3736,4.3937,4.3736,4.3803,589600.0
2006-11-10 15:00:00,6.52,6.55,6.51,6.54,537600.0,4.3803,4.4004,4.3736,4.3937,537600.0
2006-11-10 15:30:00,6.55,6.55,6.52,6.55,1255200.0,4.4004,4.4004,4.3803,4.4004,1255200.0
2006-11-13 09:30:00,6.55,6.68,6.55,6.64,738400.0,4.4004,4.4878,4.4004,4.4609,738400.0
2006-11-13 10:00:00,6.64,6.66,6.62,6.64,2053600.0,4.4609,4.4743,4.4475,4.4609,2053600.0
2006-11-13 10:30:00,6.64,6.65,6.64,6.65,906400.0,4.4609,4.4676,4.4609,4.4676,906400.0
2006-11-13 11:00:00,6.65,6.66,6.64,6.64,552000.0,4.4676,4.4743,4.4609,4.4609,552000.0
2006-11-13 11:30:00,6.64,6.67,6.64,6.67,684000.0,4.4609,4.4811,4.4609,4.4811,684000.0
2006-11-13 12:00:00,6.67,6.67,6.65,6.65,329600.0,4.4811,4.4811,4.4676,4.4676,329600.0
2006-11-13 12:30:00,6.65,6.68,6.64,6.66,702400.0,4.4676,4.4878,4.4609,4.4743,702400.0
2006-11-13 13:00:00,6.65,6.66,6.65,6.65,250400.0,4.4676,4.4743,4.4676,4.4676,250400.0
2006-11-13 13:30:00,6.65,6.66,6.62,6.63,524000.0,4.4676,4.4743,4.4475,4.4542,524000.0
2006-11-13 14:00:00,6.63,6.63,6.62,6.63,347200.0,4.4542,4.4542,4.4475,4.4542,347200.0
2006-11-13 14:30:00,6.63,6.64,6.62,6.63,544000.0,4.4542,4.4609,4.4475,4.4542,544000.0
2006-11-13 15:00:00,6.63,6.63,6.58,6.59,718400.0,4.4542,4.4542,4.4206,4.4273,718400.0
2006-11-13 15:30:00,6.59,6.61,6.54,6.54,2240800.0,4.4273,4.4408,4.3937,4.3937,2240800.0
2006-11-14 09:30:00,6.54,6.57,6.42,6.44,1880800.0,4.3937,4.4139,4.3131,4.3265,1880800.0
2006-11-14 10:00:00,6.44,6.5,6.44,6.49,1448000.0,4.3265,4.3669,4.3265,4.3601,1448000.0
2006-11-14 10:30:00,6.48,6.5,6.46,6.46,828000.0,4.3534,4.3669,4.34,4.34,828000.0
2006-11-14 11:00:00,6.46,6.49,6.46,6.48,1075200.0,4.34,4.3601,4.34,4.3534,1075200.0
2006-11-14 11:30:00,6.49,6.52,6.48,6.52,634400.0,4.3601,4.3803,4.3534,4.3803,634400.0
2006-11-14 12:00:00,6.52,6.56,6.51,6.55,736000.0,4.3803,4.4072,4.3736,4.4004,736000.0
2006-11-14 12:30:00,6.55,6.63,6.55,6.61,587200.0,4.4004,4.4542,4.4004,4.4408,587200.0
2006-11-14 13:00:00,6.61,6.64,6.58,6.59,790400.0,4.4408,4.4609,4.4206,4.4273,790400.0
2006-11-14 13:30:00,6.59,6.63,6.59,6.59,537600.0,4.4273,4.4542,4.4273,4.4273,537600.0
2006-11-14 14:00:00,6.59,6.62,6.59,6.61,970400.0,4.4273,4.4475,4.4273,4.4408,970400.0
2006-11-14 14:30:00,6.61,6.65,6.6,6.61,891200.0,4.4408,4.4676,4.434,4.4408,891200.0
2006-11-14 15:00:00,6.61,6.64,6.61,6.63,730400.0,4.4408,4.4609,4.4408,4.4542,730400.0
2006-11-14 15:30:00,6.63,6.65,6.62,6.64,788000.0,4.4542,4.4676,4.4475,4.4609,788000.0
2006-11-15 09:30:00,6.64,6.72,6.63,6.71,912800.0,4.4609,4.5147,4.4542,4.5079,912800.0
2006-11-15 10:00:00,6.7,6.73,6.68,6.71,735200.0,4.5012,4.5214,4.4878,4.5079,735200.0
2006-11-15 10:30:00,6.71,6.72,6.68,6.72,465600.0,4.5079,4.5147,4.4878,4.5147,465600.0
2006-11-15 11:00:00,6.71,6.71,6.67,6.67,344000.0,4.5079,4.5079,4.4811,4.4811,344000.0
2006-11-15 11:30:00,6.67,6.67,6.64,6.64,300800.0,4.4811,4.4811,4.4609,4.4609,300800.0
2006-11-15 12:00:00,6.64,6.68,6.64,6.66,296000.0,4.4609,4.4878,4.4609,4.4743,296000.0
2006-11-15 12:30:00,6.67,6.67,6.65,6.65,146400.0,4.4811,4.4811,4.4676,4.4676,146400.0
2006-11-15 13:00:00,6.65,6.65,6.64,6.64,216800.0,4.4676,4.4676,4.4609,4.4609,216800.0
2006-11-15 13:30:00,6.64,6.68,6.64,6.65,392000.0,4.4609,4.4878,4.4609,4.4676,392000.0
2006-11-15 14:00:00,6.65,6.66,6.61,6.61,540000.0,4.4676,4.4743,4.4408,4.4408,540000.0
2006-11-15 14:30:00,6.61,6.62,6.57,6.6,712800.0,4.4408,4.4475,4.4139,4.434,712800.0
2006-11-15 15:00:00,6.6,6.61,6.58,6.61,517600.0,4.434,4.4408,4.4206,4.4408,517600.0
2006-11-15 15:30:00,6.61,6.63,6.57,6.59,447200.0,4.4408,4.4542,4.4139,4.4273,447200.0
2006-11-16 09:30:00,6.62,6.62,6.47,6.47,1404800.0,4.4475,4.4475,4.3467,4.3467,1404800.0
2006-11-16 10:00:00,6.47,6.5,6.47,6.5,712000.0,4.3467,4.3669,4.3467,4.3669,712000.0
2006-11-16 10:30:00,6.5,6.53,6.49,6.49,876800.0,4.3669,4.387,4.3601,4.3601,876800.0
2006-11-16 11:00:00,6.49,6.5,6.49,6.5,400800.0,4.3601,4.3669,4.3601,4.3669,400800.0
2006-11-16 11:30:00,6.5,6.52,6.49,6.5,448800.0,4.3669,4.3803,4.3601,4.3669,448800.0
2006-11-16 12:00:00,6.5,6.56,6.5,6.55,444800.0,4.3669,4.4072,4.3669,4.4004,444800.0
2006-11-16 12:30:00,6.55,6.56,6.51,6.53,540000.0,4.4004,4.4072,4.3736,4.387,540000.0
2006-11-16 13:00:00,6.53,6.56,6.52,6.55,489600.0,4.387,4.4072,4.3803,4.4004,489600.0
2006-11-16 13:30:00,6.55,6.6,6.55,6.59,876000.0,4.4004,4.434,4.4004,4.4273,876000.0
2006-11-16 14:00:00,6.59,6.59,6.56,6.56,377600.0,4.4273,4.4273,4.4072,4.4072,377600.0
2006-11-16 14:30:00,6.56,6.56,6.51,6.52,594400.0,4.4072,4.4072,4.3736,4.3803,594400.0
2006-11-16 15:00:00,6.52,6.56,6.52,6.54,992000.0,4.3803,4.4072,4.3803,4.3937,992000.0
2006-11-16 15:30:00,6.54,6.55,6.52,6.52,972800.0,4.3937,4.4004,4.3803,4.3803,972800.0
2006-11-17 09:30:00,6.53,6.53,6.41,6.47,2092800.0,4.387,4.387,4.3064,4.3467,2092800.0
2006-11-17 10:00:00,6.47,6.49,6.41,6.43,1007200.0,4.3467,4.3601,4.3064,4.3198,1007200.0
2006-11-17 10:30:00,6.43,6.44,6.41,6.41,898400.0,4.3198,4.3265,4.3064,4.3064,898400.0
2006-11-17 11:00:00,6.41,6.44,6.41,6.44,825600.0,4.3064,4.3265,4.3064,4.3265,825600.0
2006-11-17 11:30:00,6.44,6.49,6.41,6.46,1064800.0,4.3265,4.3601,4.3064,4.34,1064800.0
2006-11-17 12:00:00,6.46,6.46,6.44,6.46,729600.0,4.34,4.34,4.3265,4.34,729600.0
2006-11-17 12:30:00,6.46,6.49,6.46,6.47,1435200.0,4.34,4.3601,4.34,4.3467,1435200.0
2006-11-17 13:00:00,6.47,6.48,6.45,6.45,722400.0,4.3467,4.3534,4.3333,4.3333,722400.0
2006-11-17 13:30:00,6.46,6.5,6.44,6.49,1156000.0,4.34,4.3669,4.3265,4.3601,1156000.0
2006-11-17 14:00:00,6.49,6.49,6.45,6.48,820800.0,4.3601,4.3601,4.3333,4.3534,820800.0
2006-11-17 14:30:00,6.48,6.49,6.47,6.47,560800.0,4.3534,4.3601,4.3467,4.3467,560800.0
2006-11-17 15:00:00,6.47,6.5,6.44,6.44,834400.0,4.3467,4.3669,4.3265,4.3265,834400.0
2006-11-17 15:30:00,6.44,6.48,6.44,6.46,1056000.0,4.3265,4.3534,4.3265,4.34,1056000.0
2006-11-20 09:30:00,6.66,6.66,6.44,6.5,3592800.0,4.4743,4.4743,4.3265,4.3669,3592800.0
2006-11-20 10:00:00,6.5,6.58,6.49,6.55,2570400.0,4.3669,4.4206,4.3601,4.4004,2570400.0
2006-11-20 10:30:00,6.56,6.56,6.5,6.5,1000000.0,4.4072,4.4072,4.3669,4.3669,1000000.0
2006-11-20 11:00:00,6.5,6.5,6.46,6.48,814400.0,4.3669,4.3669,4.34,4.3534,814400.0
2006-11-20 11:30:00,6.48,6.49,6.43,6.44,1964800.0,4.3534,4.3601,4.3198,4.3265,1964800.0
2006-11-20 12:00:00,6.44,6.45,6.39,6.4,1046400.0,4.3265,4.3333,4.2929,4.2997,1046400.0
2006-11-20 12:30:00,6.4,6.48,6.4,6.46,1616000.0,4.2997,4.3534,4.2997,4.34,1616000.0
2006-11-20 13:00:00,6.46,6.46,6.42,6.42,908000.0,4.34,4.34,4.3131,4.3131,908000.0
2006-11-20 13:30:00,6.43,6.44,6.41,6.43,483200.0,4.3198,4.3265,4.3064,4.3198,483200.0
2006-11-20 14:00:00,6.42,6.43,6.38,6.41,915200.0,4.3131,4.3198,4.2862,4.3064,915200.0
2006-11-20 14:30:00,6.41,6.41,6.37,6.4,1337600.0,4.3064,4.3064,4.2795,4.2997,1337600.0
2006-11-20 15:00:00,6.4,6.4,6.35,6.35,1712800.0,4.2997,4.2997,4.2661,4.2661,1712800.0
2006-11-20 15:30:00,6.35,6.4,6.34,6.39,3399200.0,4.2661,4.2997,4.2594,4.2929,3399200.0
2006-11-21 09:30:00,6.34,6.57,6.22,6.53,6603200.0,4.2594,4.4139,4.1787,4.387,6603200.0
2006-11-21 10:00:00,6.53,6.63,6.52,6.61,4837600.0,4.387,4.4542,4.3803,4.4408,4837600.0
2006-11-21 10:30:00,6.61,6.76,6.61,6.69,4036800.0,4.4408,4.5415,4.4408,4.4945,4036800.0
2006-11-21 11:00:00,6.7,6.75,6.66,6.75,3636000.0,4.5012,4.5348,4.4743,4.5348,3636000.0
2006-11-21 11:30:00,6.73,6.87,6.73,6.81,4883200.0,4.5214,4.6154,4.5214,4.5751,4883200.0
2006-11-21 12:00:00,6.81,6.81,6.73,6.77,1842400.0,4.5751,4.5751,4.5214,4.5482,1842400.0
2006-11-21 12:30:00,6.76,6.81,6.75,6.75,1384800.0,4.5415,4.5751,4.5348,4.5348,1384800.0
2006-11-21 13:00:00,6.75,6.75,6.71,6.71,1231200.0,4.5348,4.5348,4.5079,4.5079,1231200.0
2006-11-21 13:30:00,6.71,6.76,6.7,6.71,1054400.0,4.5079,4.5415,4.5012,4.5079,1054400.0
2006-11-21 14:00:00,6.71,6.73,6.69,6.69,1613600.0,4.5079,4.5214,4.4945,4.4945,1613600.0
2006-11-21 14:30:00,6.7,6.7,6.59,6.61,3918400.0,4.5012,4.5012,4.4273,4.4408,3918400.0
2006-11-21 15:00:00,6.61,6.67,6.6,6.62,1224000.0,4.4408,4.4811,4.434,4.4475,1224000.0
2006-11-21 15:30:00,6.62,6.64,6.6,6.64,2137600.0,4.4475,4.4609,4.434,4.4609,2137600.0
2006-11-22 09:30:00,6.66,6.79,6.66,6.72,2083200.0,4.4743,4.5617,4.4743,4.5147,2083200.0
2006-11-22 10:00:00,6.72,6.74,6.69,6.71,1080800.0,4.5147,4.5281,4.4945,4.5079,1080800.0
2006-11-22 10:30:00,6.71,6.75,6.7,6.75,1008000.0,4.5079,4.5348,4.5012,4.5348,1008000.0
2006-11-22 11:00:00,6.76,6.78,6.72,6.78,1136000.0,4.5415,4.555,4.5147,4.555,1136000.0
2006-11-22 11:30:00,6.78,6.84,6.77,6.8,1551200.0,4.555,4.5953,4.5482,4.5684,1551200.0
2006-11-22 12:00:00,6.8,7.02,6.8,6.93,4179200.0,4.5684,4.7162,4.5684,4.6557,4179200.0
2006-11-22 12:30:00,6.93,6.96,6.81,6.9,1404000.0,4.6557,4.6759,4.5751,4.6356,1404000.0
2006-11-22 13:00:00,6.89,6.9,6.86,6.87,642400.0,4.6289,4.6356,4.6087,4.6154,642400.0
2006-11-22 13:30:00,6.88,6.88,6.87,6.88,451200.0,4.6221,4.6221,4.6154,4.6221,451200.0
2006-11-22 14:00:00,6.88,6.92,6.87,6.91,839200.0,4.6221,4.649,4.6154,4.6423,839200.0
2006-11-22 14:30:00,6.91,6.93,6.88,6.93,799200.0,4.6423,4.6557,4.6221,4.6557,799200.0
2006-11-22 15:00:00,6.93,6.93,6.87,6.89,1171200.0,4.6557,4.6557,4.6154,4.6289,1171200.0
2006-11-22 15:30:00,6.89,6.92,6.88,6.92,1743200.0,4.6289,4.649,4.6221,4.649,1743200.0
2006-11-24 09:30:00,6.92,7.08,6.92,7.04,2214400.0,4.649,4.7565,4.649,4.7296,2214400.0
2006-11-24 10:00:00,7.03,7.09,7.0,7.08,1428800.0,4.7229,4.7632,4.7028,4.7565,1428800.0
2006-11-24 10:30:00,7.08,7.15,7.08,7.14,2652800.0,4.7565,4.8035,4.7565,4.7968,2652800.0
2006-11-24 11:00:00,7.14,7.14,7.05,7.07,1628800.0,4.7968,4.7968,4.7364,4.7498,1628800.0
2006-11-24 11:30:00,7.07,7.13,7.07,7.11,1377600.0,4.7498,4.7901,4.7498,4.7767,1377600.0
2006-11-24 12:00:00,7.11,7.11,7.08,7.11,1318400.0,4.7767,4.7767,4.7565,4.7767,1318400.0
2006-11-24 12:30:00,7.11,7.13,7.07,7.07,1948000.0,4.7767,4.7901,4.7498,4.7498,1948000.0
2006-11-24 13:00:00,7.07,7.08,7.07,7.08,51200.0,4.7498,4.7565,4.7498,4.7565,51200.0
2006-11-24 13:30:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:00:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 14:30:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:00:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:30:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-27 09:30:00,7.08,7.1,6.91,6.94,2099200.0,4.7565,4.7699,4.6423,4.6625,2099200.0
2006-11-27 10:00:00,6.94,6.95,6.92,6.93,1163200.0,4.6625,4.6692,4.649,4.6557,1163200.0
2006-11-27 10:30:00,6.94,6.94,6.92,6.93,896000.0,4.6625,4.6625,4.649,4.6557,896000.0
2006-11-27 11:00:00,6.93,6.93,6.92,6.92,994400.0,4.6557,4.6557,4.649,4.649,994400.0
2006-11-27 11:30:00,6.92,6.93,6.86,6.86,1027200.0,4.649,4.6557,4.6087,4.6087,1027200.0
2006-11-27 12:00:00,6.86,6.91,6.86,6.91,754400.0,4.6087,4.6423,4.6087,4.6423,754400.0
2006-11-27 12:30:00,6.91,6.91,6.85,6.87,764000.0,4.6423,4.6423,4.602,4.6154,764000.0
2006-11-27 13:00:00,6.87,6.89,6.86,6.89,688000.0,4.6154,4.6289,4.6087,4.6289,688000.0
2006-11-27 13:30:00,6.89,6.9,6.88,6.89,820000.0,4.6289,4.6356,4.6221,4.6289,820000.0
2006-11-27 14:00:00,6.89,6.89,6.88,6.88,782400.0,4.6289,4.6289,4.6221,4.6221,782400.0
2006-11-27 14:30:00,6.88,6.89,6.86,6.87,936000.0,4.6221,4.6289,4.6087,4.6154,936000.0
2006-11-27 15:00:00,6.87,6.88,6.85,6.87,667200.0,4.6154,4.6221,4.602,4.6154,667200.0
2006-11-27 15:30:00,6.87,6.88,6.86,6.88,1583200.0,4.6154,4.6221,4.6087,4.6221,1583200.0
2006-11-28 09:30:00,6.88,6.97,6.8,6.82,1733600.0,4.6221,4.6826,4.5684,4.5818,1733600.0
2006-11-28 10:00:00,6.82,6.85,6.81,6.84,1436000.0,4.5818,4.602,4.5751,4.5953,1436000.0
2006-11-28 10:30:00,6.84,6.9,6.83,6.87,1325600.0,4.5953,4.6356,4.5886,4.6154,1325600.0
2006-11-28 11:00:00,6.87,6.89,6.86,6.88,723200.0,4.6154,4.6289,4.6087,4.6221,723200.0
2006-11-28 11:30:00,6.87,6.88,6.87,6.88,395200.0,4.6154,4.6221,4.6154,4.6221,395200.0
2006-11-28 12:00:00,6.88,6.89,6.87,6.87,456000.0,4.6221,4.6289,4.6154,4.6154,456000.0
2006-11-28 12:30:00,6.87,6.87,6.86,6.87,509600.0,4.6154,4.6154,4.6087,4.6154,509600.0
2006-11-28 13:00:00,6.87,6.87,6.85,6.86,393600.0,4.6154,4.6154,4.602,4.6087,393600.0
2006-11-28 13:30:00,6.86,6.86,6.85,6.86,361600.0,4.6087,4.6087,4.602,4.6087,361600.0
2006-11-28 14:00:00,6.86,6.86,6.85,6.85,507200.0,4.6087,4.6087,4.602,4.602,507200.0
2006-11-28 14:30:00,6.85,6.87,6.85,6.86,641600.0,4.602,4.6154,4.602,4.6087,641600.0
2006-11-28 15:00:00,6.86,6.86,6.84,6.84,788800.0,4.6087,4.6087,4.5953,4.5953,788800.0
2006-11-28 15:30:00,6.83,6.84,6.77,6.81,1709600.0,4.5886,4.5953,4.5482,4.5751,1709600.0
2006-11-29 09:30:00,6.83,6.96,6.83,6.93,1053600.0,4.5886,4.6759,4.5886,4.6557,1053600.0
2006-11-29 10:00:00,6.93,6.94,6.91,6.92,609600.0,4.6557,4.6625,4.6423,4.649,609600.0
2006-11-29 10:30:00,6.92,6.92,6.89,6.9,890400.0,4.649,4.649,4.6289,4.6356,890400.0
2006-11-29 11:00:00,6.9,6.92,6.88,6.9,728800.0,4.6356,4.649,4.6221,4.6356,728800.0
2006-11-29 11:30:00,6.9,6.91,6.89,6.9,644000.0,4.6356,4.6423,4.6289,4.6356,644000.0
2006-11-29 12:00:00,6.9,6.9,6.89,6.9,419200.0,4.6356,4.6356,4.6289,4.6356,419200.0
2006-11-29 12:30:00,6.9,6.9,6.88,6.89,613600.0,4.6356,4.6356,4.6221,4.6289,613600.0
2006-11-29 13:00:00,6.89,6.89,6.87,6.88,732800.0,4.6289,4.6289,4.6154,4.6221,732800.0
2006-11-29 13:30:00,6.87,6.88,6.86,6.87,781600.0,4.6154,4.6221,4.6087,4.6154,781600.0
2006-11-29 14:00:00,6.87,6.89,6.87,6.88,404800.0,4.6154,4.6289,4.6154,4.6221,404800.0
2006-11-29 14:30:00,6.88,6.91,6.88,6.91,477600.0,4.6221,4.6423,4.6221,4.6423,477600.0
2006-11-29 15:00:00,6.91,6.92,6.9,6.92,604800.0,4.6423,4.649,4.6356,4.649,604800.0
2006-11-29 15:30:00,6.92,6.93,6.89,6.9,1670400.0,4.649,4.6557,4.6289,4.6356,1670400.0
2006-11-30 09:30:00,6.9,6.92,6.87,6.91,659200.0,4.6356,4.649,4.6154,4.6423,659200.0
2006-11-30 10:00:00,6.9,6.9,6.84,6.86,1144800.0,4.6356,4.6356,4.5953,4.6087,1144800.0
2006-11-30 10:30:00,6.86,6.91,6.84,6.89,652000.0,4.6087,4.6423,4.5953,4.6289,652000.0
2006-11-30 11:00:00,6.89,6.92,6.89,6.92,380800.0,4.6289,4.649,4.6289,4.649,380800.0
2006-11-30 11:30:00,6.93,6.94,6.91,6.93,651200.0,4.6557,4.6625,4.6423,4.6557,651200.0
2006-11-30 12:00:00,6.93,6.96,6.92,6.95,1833600.0,4.6557,4.6759,4.649,4.6692,1833600.0
2006-11-30 12:30:00,6.95,6.99,6.95,6.97,1589600.0,4.6692,4.696,4.6692,4.6826,1589600.0
2006-11-30 13:00:00,6.97,6.98,6.94,6.98,608000.0,4.6826,4.6893,4.6625,4.6893,608000.0
2006-11-30 13:30:00,6.99,7.0,6.94,6.94,468800.0,4.696,4.7028,4.6625,4.6625,468800.0
2006-11-30 14:00:00,6.94,7.01,6.94,7.0,1080000.0,4.6625,4.7095,4.6625,4.7028,1080000.0
2006-11-30 14:30:00,7.01,7.02,6.97,7.0,556800.0,4.7095,4.7162,4.6826,4.7028,556800.0
2006-11-30 15:00:00,7.0,7.03,6.99,7.03,771200.0,4.7028,4.7229,4.696,4.7229,771200.0
2006-11-30 15:30:00,7.02,7.03,6.98,7.0,1333600.0,4.7162,4.7229,4.6893,4.7028,1333600.0
2006-12-01 09:30:00,6.99,7.03,6.94,6.99,957600.0,4.696,4.7229,4.6625,4.696,957600.0
2006-12-01 10:00:00,6.99,6.99,6.93,6.94,1485600.0,4.696,4.696,4.6557,4.6625,1485600.0
2006-12-01 10:30:00,6.94,6.94,6.85,6.87,1289600.0,4.6625,4.6625,4.602,4.6154,1289600.0
2006-12-01 11:00:00,6.87,6.96,6.87,6.95,1748000.0,4.6154,4.6759,4.6154,4.6692,1748000.0
2006-12-01 11:30:00,6.95,6.99,6.95,6.98,819200.0,4.6692,4.696,4.6692,4.6893,819200.0
2006-12-01 12:00:00,6.98,6.98,6.92,6.95,633600.0,4.6893,4.6893,4.649,4.6692,633600.0
2006-12-01 12:30:00,6.95,6.98,6.95,6.97,375200.0,4.6692,4.6893,4.6692,4.6826,375200.0
2006-12-01 13:00:00,6.97,6.97,6.91,6.91,413600.0,4.6826,4.6826,4.6423,4.6423,413600.0
2006-12-01 13:30:00,6.91,6.93,6.87,6.88,1040800.0,4.6423,4.6557,4.6154,4.6221,1040800.0
2006-12-01 14:00:00,6.88,6.9,6.82,6.87,1330400.0,4.6221,4.6356,4.5818,4.6154,1330400.0
2006-12-01 14:30:00,6.87,6.87,6.82,6.86,360000.0,4.6154,4.6154,4.5818,4.6087,360000.0
2006-12-01 15:00:00,6.86,6.91,6.86,6.89,405600.0,4.6087,4.6423,4.6087,4.6289,405600.0
2006-12-01 15:30:00,6.89,6.96,6.89,6.95,967200.0,4.6289,4.6759,4.6289,4.6692,967200.0
2006-12-04 09:30:00,6.93,7.08,6.93,6.94,902400.0,4.6557,4.7565,4.6557,4.6625,902400.0
2006-12-04 10:00:00,6.94,7.02,6.93,6.99,558400.0,4.6625,4.7162,4.6557,4.696,558400.0
2006-12-04 10:30:00,6.99,7.0,6.97,6.98,288000.0,4.696,4.7028,4.6826,4.6893,288000.0
2006-12-04 11:00:00,6.98,7.08,6.98,7.08,654400.0,4.6893,4.7565,4.6893,4.7565,654400.0
2006-12-04 11:30:00,7.08,7.1,7.04,7.05,547200.0,4.7565,4.7699,4.7296,4.7364,547200.0
2006-12-04 12:00:00,7.05,7.06,7.02,7.02,225600.0,4.7364,4.7431,4.7162,4.7162,225600.0
2006-12-04 12:30:00,7.02,7.03,7.0,7.0,394400.0,4.7162,4.7229,4.7028,4.7028,394400.0
2006-12-04 13:00:00,7.0,7.01,7.0,7.01,592000.0,4.7028,4.7095,4.7028,4.7095,592000.0
2006-12-04 13:30:00,7.01,7.03,7.0,7.02,324000.0,4.7095,4.7229,4.7028,4.7162,324000.0
2006-12-04 14:00:00,7.02,7.04,7.01,7.01,451200.0,4.7162,4.7296,4.7095,4.7095,451200.0
2006-12-04 14:30:00,7.01,7.05,7.01,7.05,364000.0,4.7095,4.7364,4.7095,4.7364,364000.0
2006-12-04 15:00:00,7.05,7.06,7.04,7.04,353600.0,4.7364,4.7431,4.7296,4.7296,353600.0
2006-12-04 15:30:00,7.04,7.05,7.03,7.03,476000.0,4.7296,4.7364,4.7229,4.7229,476000.0
2006-12-05 09:30:00,7.04,7.09,6.99,7.03,1052800.0,4.7296,4.7632,4.696,4.7229,1052800.0
2006-12-05 10:00:00,7.04,7.14,7.04,7.13,986400.0,4.7296,4.7968,4.7296,4.7901,986400.0
2006-12-05 10:30:00,7.13,7.15,7.13,7.13,540800.0,4.7901,4.8035,4.7901,4.7901,540800.0
2006-12-05 11:00:00,7.13,7.16,7.12,7.16,528000.0,4.7901,4.8103,4.7834,4.8103,528000.0
2006-12-05 11:30:00,7.16,7.18,7.15,7.16,917600.0,4.8103,4.8237,4.8035,4.8103,917600.0
2006-12-05 12:00:00,7.16,7.16,7.1,7.1,460800.0,4.8103,4.8103,4.7699,4.7699,460800.0
2006-12-05 12:30:00,7.1,7.1,7.06,7.06,341600.0,4.7699,4.7699,4.7431,4.7431,341600.0
2006-12-05 13:00:00,7.06,7.11,7.06,7.08,277600.0,4.7431,4.7767,4.7431,4.7565,277600.0
2006-12-05 13:30:00,7.08,7.12,7.08,7.11,384800.0,4.7565,4.7834,4.7565,4.7767,384800.0
2006-12-05 14:00:00,7.11,7.13,7.1,7.11,244000.0,4.7767,4.7901,4.7699,4.7767,244000.0
2006-12-05 14:30:00,7.11,7.11,7.09,7.09,309600.0,4.7767,4.7767,4.7632,4.7632,309600.0
2006-12-05 15:00:00,7.09,7.1,7.08,7.09,407200.0,4.7632,4.7699,4.7565,4.7632,407200.0
2006-12-05 15:30:00,7.09,7.11,7.08,7.09,558400.0,4.7632,4.7767,4.7565,4.7632,558400.0
2006-12-06 09:30:00,7.09,7.18,7.08,7.16,1040000.0,4.7632,4.8237,4.7565,4.8103,1040000.0
2006-12-06 10:00:00,7.17,7.19,7.15,7.17,709600.0,4.817,4.8304,4.8035,4.817,709600.0
2006-12-06 10:30:00,7.17,7.25,7.16,7.25,1014400.0,4.817,4.8707,4.8103,4.8707,1014400.0
2006-12-06 11:00:00,7.24,7.3,7.22,7.26,1761600.0,4.864,4.9043,4.8506,4.8774,1761600.0
2006-12-06 11:30:00,7.26,7.26,7.15,7.17,749600.0,4.8774,4.8774,4.8035,4.817,749600.0
2006-12-06 12:00:00,7.17,7.22,7.17,7.2,1465600.0,4.817,4.8506,4.817,4.8371,1465600.0
2006-12-06 12:30:00,7.2,7.23,7.2,7.23,418400.0,4.8371,4.8573,4.8371,4.8573,418400.0
2006-12-06 13:00:00,7.23,7.23,7.21,7.21,348000.0,4.8573,4.8573,4.8438,4.8438,348000.0
2006-12-06 13:30:00,7.21,7.22,7.2,7.21,520000.0,4.8438,4.8506,4.8371,4.8438,520000.0
2006-12-06 14:00:00,7.21,7.23,7.21,7.23,282400.0,4.8438,4.8573,4.8438,4.8573,282400.0
2006-12-06 14:30:00,7.23,7.23,7.2,7.21,523200.0,4.8573,4.8573,4.8371,4.8438,523200.0
2006-12-06 15:00:00,7.21,7.21,7.2,7.2,603200.0,4.8438,4.8438,4.8371,4.8371,603200.0
2006-12-06 15:30:00,7.2,7.2,7.17,7.18,743200.0,4.8371,4.8371,4.817,4.8237,743200.0
2006-12-07 09:30:00,7.18,7.25,7.18,7.24,1102400.0,4.8237,4.8707,4.8237,4.864,1102400.0
2006-12-07 10:00:00,7.24,7.25,7.19,7.2,892000.0,4.864,4.8707,4.8304,4.8371,892000.0
2006-12-07 10:30:00,7.2,7.21,7.11,7.16,938400.0,4.8371,4.8438,4.7767,4.8103,938400.0
2006-12-07 11:00:00,7.16,7.18,7.13,7.17,410400.0,4.8103,4.8237,4.7901,4.817,410400.0
2006-12-07 11:30:00,7.17,7.17,7.14,7.16,228800.0,4.817,4.817,4.7968,4.8103,228800.0
2006-12-07 12:00:00,7.16,7.17,7.13,7.15,361600.0,4.8103,4.817,4.7901,4.8035,361600.0
2006-12-07 12:30:00,7.15,7.16,7.15,7.16,272000.0,4.8035,4.8103,4.8035,4.8103,272000.0
2006-12-07 13:00:00,7.16,7.21,7.16,7.21,344000.0,4.8103,4.8438,4.8103,4.8438,344000.0
2006-12-07 13:30:00,7.2,7.21,7.2,7.21,461600.0,4.8371,4.8438,4.8371,4.8438,461600.0
2006-12-07 14:00:00,7.21,7.21,7.13,7.14,844000.0,4.8438,4.8438,4.7901,4.7968,844000.0
2006-12-07 14:30:00,7.13,7.19,7.12,7.18,872000.0,4.7901,4.8304,4.7834,4.8237,872000.0
2006-12-07 15:00:00,7.17,7.18,7.15,7.15,760800.0,4.817,4.8237,4.8035,4.8035,760800.0
2006-12-07 15:30:00,7.15,7.16,7.14,7.15,836000.0,4.8035,4.8103,4.7968,4.8035,836000.0
2006-12-08 09:30:00,7.17,7.22,7.14,7.19,1288800.0,4.817,4.8506,4.7968,4.8304,1288800.0
2006-12-08 10:00:00,7.19,7.24,7.18,7.21,672000.0,4.8304,4.864,4.8237,4.8438,672000.0
2006-12-08 10:30:00,7.21,7.26,7.21,7.22,540000.0,4.8438,4.8774,4.8438,4.8506,540000.0
2006-12-08 11:00:00,7.22,7.25,7.21,7.25,444800.0,4.8506,4.8707,4.8438,4.8707,444800.0
2006-12-08 11:30:00,7.25,7.29,7.24,7.28,588000.0,4.8707,4.8976,4.864,4.8909,588000.0
2006-12-08 12:00:00,7.28,7.3,7.27,7.29,861600.0,4.8909,4.9043,4.8842,4.8976,861600.0
2006-12-08 12:30:00,7.3,7.3,7.26,7.27,862400.0,4.9043,4.9043,4.8774,4.8842,862400.0
2006-12-08 13:00:00,7.27,7.27,7.24,7.26,484800.0,4.8842,4.8842,4.864,4.8774,484800.0
2006-12-08 13:30:00,7.26,7.27,7.25,7.25,336800.0,4.8774,4.8842,4.8707,4.8707,336800.0
2006-12-08 14:00:00,7.25,7.26,7.22,7.22,456000.0,4.8707,4.8774,4.8506,4.8506,456000.0
2006-12-08 14:30:00,7.22,7.23,7.21,7.23,434400.0,4.8506,4.8573,4.8438,4.8573,434400.0
2006-12-08 15:00:00,7.23,7.23,7.21,7.23,347200.0,4.8573,4.8573,4.8438,4.8573,347200.0
2006-12-08 15:30:00,7.23,7.24,7.22,7.22,550400.0,4.8573,4.864,4.8506,4.8506,550400.0
2006-12-11 09:30:00,7.22,7.22,7.15,7.17,624800.0,4.8506,4.8506,4.8035,4.817,624800.0
2006-12-11 10:00:00,7.16,7.17,7.13,7.16,632800.0,4.8103,4.817,4.7901,4.8103,632800.0
2006-12-11 10:30:00,7.16,7.17,7.13,7.15,216000.0,4.8103,4.817,4.7901,4.8035,216000.0
2006-12-11 11:00:00,7.15,7.16,7.11,7.12,387200.0,4.8035,4.8103,4.7767,4.7834,387200.0
2006-12-11 11:30:00,7.12,7.15,7.1,7.15,278400.0,4.7834,4.8035,4.7699,4.8035,278400.0
2006-12-11 12:00:00,7.15,7.15,7.13,7.14,156800.0,4.8035,4.8035,4.7901,4.7968,156800.0
2006-12-11 12:30:00,7.14,7.14,7.12,7.14,148000.0,4.7968,4.7968,4.7834,4.7968,148000.0
2006-12-11 13:00:00,7.14,7.14,7.12,7.12,180800.0,4.7968,4.7968,4.7834,4.7834,180800.0
2006-12-11 13:30:00,7.12,7.14,7.12,7.12,205600.0,4.7834,4.7968,4.7834,4.7834,205600.0
2006-12-11 14:00:00,7.12,7.15,7.12,7.14,486400.0,4.7834,4.8035,4.7834,4.7968,486400.0
2006-12-11 14:30:00,7.14,7.18,7.14,7.17,361600.0,4.7968,4.8237,4.7968,4.817,361600.0
2006-12-11 15:00:00,7.17,7.19,7.16,7.17,328800.0,4.817,4.8304,4.8103,4.817,328800.0
2006-12-11 15:30:00,7.17,7.17,7.15,7.16,357600.0,4.817,4.817,4.8035,4.8103,357600.0
2006-12-12 09:30:00,7.15,7.21,7.12,7.19,1152000.0,4.8035,4.8438,4.7834,4.8304,1152000.0
2006-12-12 10:00:00,7.19,7.19,7.1,7.13,1074400.0,4.8304,4.8304,4.7699,4.7901,1074400.0
2006-12-12 10:30:00,7.14,7.16,7.13,7.15,227200.0,4.7968,4.8103,4.7901,4.8035,227200.0
2006-12-12 11:00:00,7.15,7.15,7.12,7.14,226400.0,4.8035,4.8035,4.7834,4.7968,226400.0
2006-12-12 11:30:00,7.14,7.15,7.11,7.12,349600.0,4.7968,4.8035,4.7767,4.7834,349600.0
2006-12-12 12:00:00,7.12,7.12,7.06,7.06,385600.0,4.7834,4.7834,4.7431,4.7431,385600.0
2006-12-12 12:30:00,7.06,7.13,7.04,7.06,416800.0,4.7431,4.7901,4.7296,4.7431,416800.0
2006-12-12 13:00:00,7.06,7.07,7.04,7.06,214400.0,4.7431,4.7498,4.7296,4.7431,214400.0
2006-12-12 13:30:00,7.06,7.07,7.05,7.06,241600.0,4.7431,4.7498,4.7364,4.7431,241600.0
2006-12-12 14:00:00,7.06,7.09,7.02,7.07,996000.0,4.7431,4.7632,4.7162,4.7498,996000.0
2006-12-12 14:30:00,7.07,7.09,7.05,7.06,764000.0,4.7498,4.7632,4.7364,4.7431,764000.0
2006-12-12 15:00:00,7.06,7.06,7.04,7.05,417600.0,4.7431,4.7431,4.7296,4.7364,417600.0
2006-12-12 15:30:00,7.05,7.07,7.04,7.05,647200.0,4.7364,4.7498,4.7296,4.7364,647200.0
2006-12-13 09:30:00,7.07,7.13,7.06,7.12,1271200.0,4.7498,4.7901,4.7431,4.7834,1271200.0
2006-12-13 10:00:00,7.12,7.12,7.06,7.06,503200.0,4.7834,4.7834,4.7431,4.7431,503200.0
2006-12-13 10:30:00,7.06,7.06,7.0,7.05,610400.0,4.7431,4.7431,4.7028,4.7364,610400.0
2006-12-13 11:00:00,7.05,7.06,7.04,7.05,334400.0,4.7364,4.7431,4.7296,4.7364,334400.0
2006-12-13 11:30:00,7.05,7.05,7.03,7.04,306400.0,4.7364,4.7364,4.7229,4.7296,306400.0
2006-12-13 12:00:00,7.04,7.05,7.01,7.04,392800.0,4.7296,4.7364,4.7095,4.7296,392800.0
2006-12-13 12:30:00,7.04,7.05,7.03,7.04,295200.0,4.7296,4.7364,4.7229,4.7296,295200.0
2006-12-13 13:00:00,7.03,7.04,6.99,6.99,1587200.0,4.7229,4.7296,4.696,4.696,1587200.0
2006-12-13 13:30:00,6.99,6.99,6.97,6.97,626400.0,4.696,4.696,4.6826,4.6826,626400.0
2006-12-13 14:00:00,6.98,6.99,6.98,6.99,333600.0,4.6893,4.696,4.6893,4.696,333600.0
2006-12-13 14:30:00,6.99,7.03,6.99,7.0,435200.0,4.696,4.7229,4.696,4.7028,435200.0
2006-12-13 15:00:00,7.0,7.04,7.0,7.03,432000.0,4.7028,4.7296,4.7028,4.7229,432000.0
2006-12-13 15:30:00,7.03,7.05,7.02,7.04,455200.0,4.7229,4.7364,4.7162,4.7296,455200.0
2006-12-14 09:30:00,7.03,7.13,7.02,7.11,596000.0,4.7229,4.7901,4.7162,4.7767,596000.0
2006-12-14 10:00:00,7.11,7.12,7.08,7.08,1252800.0,4.7767,4.7834,4.7565,4.7565,1252800.0
2006-12-14 10:30:00,7.08,7.11,7.06,7.11,1132000.0,4.7565,4.7767,4.7431,4.7767,1132000.0
2006-12-14 11:00:00,7.11,7.12,7.11,7.11,443200.0,4.7767,4.7834,4.7767,4.7767,443200.0
2006-12-14 11:30:00,7.11,7.12,7.11,7.12,297600.0,4.7767,4.7834,4.7767,4.7834,297600.0
2006-12-14 12:00:00,7.12,7.14,7.11,7.13,472800.0,4.7834,4.7968,4.7767,4.7901,472800.0
2006-12-14 12:30:00,7.13,7.14,7.11,7.13,318400.0,4.7901,4.7968,4.7767,4.7901,318400.0
2006-12-14 13:00:00,7.13,7.14,7.12,7.13,430400.0,4.7901,4.7968,4.7834,4.7901,430400.0
2006-12-14 13:30:00,7.12,7.13,7.11,7.12,307200.0,4.7834,4.7901,4.7767,4.7834,307200.0
2006-12-14 14:00:00,7.12,7.13,7.12,7.13,233600.0,4.7834,4.7901,4.7834,4.7901,233600.0
2006-12-14 14:30:00,7.13,7.14,7.12,7.12,673600.0,4.7901,4.7968,4.7834,4.7834,673600.0
2006-12-14 15:00:00,7.12,7.14,7.11,7.12,352800.0,4.7834,4.7968,4.7767,4.7834,352800.0
2006-12-14 15:30:00,7.12,7.14,7.11,7.12,571200.0,4.7834,4.7968,4.7767,4.7834,571200.0
2006-12-15 09:30:00,7.12,7.19,7.12,7.14,1523200.0,4.7834,4.8304,4.7834,4.7968,1523200.0
2006-12-15 10:00:00,7.14,7.17,7.12,7.16,565600.0,4.7968,4.817,4.7834,4.8103,565600.0
2006-12-15 10:30:00,7.16,7.18,7.15,7.16,600800.0,4.8103,4.8237,4.8035,4.8103,600800.0
2006-12-15 11:00:00,7.16,7.17,7.16,7.16,332000.0,4.8103,4.817,4.8103,4.8103,332000.0
2006-12-15 11:30:00,7.16,7.18,7.16,7.17,264800.0,4.8103,4.8237,4.8103,4.817,264800.0
2006-12-15 12:00:00,7.17,7.17,7.16,7.17,464000.0,4.817,4.817,4.8103,4.817,464000.0
2006-12-15 12:30:00,7.17,7.18,7.16,7.18,291200.0,4.817,4.8237,4.8103,4.8237,291200.0
2006-12-15 13:00:00,7.18,7.19,7.17,7.17,281600.0,4.8237,4.8304,4.817,4.817,281600.0
2006-12-15 13:30:00,7.17,7.17,7.16,7.17,468800.0,4.817,4.817,4.8103,4.817,468800.0
2006-12-15 14:00:00,7.17,7.17,7.16,7.16,374400.0,4.817,4.817,4.8103,4.8103,374400.0
2006-12-15 14:30:00,7.16,7.17,7.13,7.13,232800.0,4.8103,4.817,4.7901,4.7901,232800.0
2006-12-15 15:00:00,7.13,7.14,7.1,7.11,414400.0,4.7901,4.7968,4.7699,4.7767,414400.0
2006-12-15 15:30:00,7.11,7.11,7.07,7.08,716000.0,4.7767,4.7767,4.7498,4.7565,716000.0
2006-12-18 09:30:00,7.11,7.14,7.08,7.11,860800.0,4.7767,4.7968,4.7565,4.7767,860800.0
2006-12-18 10:00:00,7.11,7.14,7.11,7.14,462400.0,4.7767,4.7968,4.7767,4.7968,462400.0
2006-12-18 10:30:00,7.14,7.15,7.12,7.14,424000.0,4.7968,4.8035,4.7834,4.7968,424000.0
2006-12-18 11:00:00,7.14,7.15,7.11,7.11,565600.0,4.7968,4.8035,4.7767,4.7767,565600.0
2006-12-18 11:30:00,7.11,7.13,7.08,7.09,307200.0,4.7767,4.7901,4.7565,4.7632,307200.0
2006-12-18 12:00:00,7.09,7.09,7.01,7.02,576000.0,4.7632,4.7632,4.7095,4.7162,576000.0
2006-12-18 12:30:00,7.02,7.02,6.97,6.99,712800.0,4.7162,4.7162,4.6826,4.696,712800.0
2006-12-18 13:00:00,7.0,7.01,6.98,6.99,426400.0,4.7028,4.7095,4.6893,4.696,426400.0
2006-12-18 13:30:00,6.99,7.0,6.98,6.99,519200.0,4.696,4.7028,4.6893,4.696,519200.0
2006-12-18 14:00:00,6.99,6.99,6.94,6.95,552000.0,4.696,4.696,4.6625,4.6692,552000.0
2006-12-18 14:30:00,6.95,6.96,6.92,6.93,883200.0,4.6692,4.6759,4.649,4.6557,883200.0
2006-12-18 15:00:00,6.93,6.93,6.9,6.92,4135200.0,4.6557,4.6557,4.6356,4.649,4135200.0
2006-12-18 15:30:00,6.92,6.94,6.92,6.93,869600.0,4.649,4.6625,4.649,4.6557,869600.0
2006-12-19 09:30:00,6.91,6.92,6.78,6.81,2827200.0,4.6423,4.649,4.555,4.5751,2827200.0
2006-12-19 10:00:00,6.8,6.82,6.8,6.81,1344000.0,4.5684,4.5818,4.5684,4.5751,1344000.0
2006-12-19 10:30:00,6.81,6.81,6.79,6.81,1292800.0,4.5751,4.5751,4.5617,4.5751,1292800.0
2006-12-19 11:00:00,6.81,6.82,6.78,6.79,1047200.0,4.5751,4.5818,4.555,4.5617,1047200.0
2006-12-19 11:30:00,6.79,6.79,6.74,6.74,2336000.0,4.5617,4.5617,4.5281,4.5281,2336000.0
2006-12-19 12:00:00,6.74,6.79,6.74,6.78,812800.0,4.5281,4.5617,4.5281,4.555,812800.0
2006-12-19 12:30:00,6.77,6.82,6.77,6.8,4074400.0,4.5482,4.5818,4.5482,4.5684,4074400.0
2006-12-19 13:00:00,6.8,6.81,6.78,6.79,280800.0,4.5684,4.5751,4.555,4.5617,280800.0
2006-12-19 13:30:00,6.79,6.81,6.79,6.81,524000.0,4.5617,4.5751,4.5617,4.5751,524000.0
2006-12-19 14:00:00,6.81,6.86,6.8,6.85,763200.0,4.5751,4.6087,4.5684,4.602,763200.0
2006-12-19 14:30:00,6.85,6.89,6.85,6.89,748000.0,4.602,4.6289,4.602,4.6289,748000.0
2006-12-19 15:00:00,6.89,6.9,6.88,6.88,647200.0,4.6289,4.6356,4.6221,4.6221,647200.0
2006-12-19 15:30:00,6.89,6.9,6.87,6.89,604800.0,4.6289,4.6356,4.6154,4.6289,604800.0
2006-12-20 09:30:00,6.88,6.95,6.87,6.94,828000.0,4.6221,4.6692,4.6154,4.6625,828000.0
2006-12-20 10:00:00,6.94,7.0,6.92,7.0,520000.0,4.6625,4.7028,4.649,4.7028,520000.0
2006-12-20 10:30:00,7.0,7.0,6.95,6.98,471200.0,4.7028,4.7028,4.6692,4.6893,471200.0
2006-12-20 11:00:00,6.98,6.99,6.95,6.97,476800.0,4.6893,4.696,4.6692,4.6826,476800.0
2006-12-20 11:30:00,6.97,6.98,6.93,6.97,507200.0,4.6826,4.6893,4.6557,4.6826,507200.0
2006-12-20 12:00:00,6.96,6.97,6.95,6.97,206400.0,4.6759,4.6826,4.6692,4.6826,206400.0
2006-12-20 12:30:00,6.97,6.97,6.89,6.92,779200.0,4.6826,4.6826,4.6289,4.649,779200.0
2006-12-20 13:00:00,6.92,6.94,6.91,6.92,370400.0,4.649,4.6625,4.6423,4.649,370400.0
2006-12-20 13:30:00,6.92,6.93,6.88,6.9,427200.0,4.649,4.6557,4.6221,4.6356,427200.0
2006-12-20 14:00:00,6.9,6.93,6.88,6.88,1224800.0,4.6356,4.6557,4.6221,4.6221,1224800.0
2006-12-20 14:30:00,6.89,6.9,6.86,6.9,487200.0,4.6289,4.6356,4.6087,4.6356,487200.0
2006-12-20 15:00:00,6.9,6.92,6.88,6.92,518400.0,4.6356,4.649,4.6221,4.649,518400.0
2006-12-20 15:30:00,6.92,6.92,6.89,6.89,406400.0,4.649,4.649,4.6289,4.6289,406400.0
2006-12-21 09:30:00,6.89,6.96,6.89,6.94,672000.0,4.6289,4.6759,4.6289,4.6625,672000.0
2006-12-21 10:00:00,6.94,6.98,6.93,6.95,795200.0,4.6625,4.6893,4.6557,4.6692,795200.0
2006-12-21 10:30:00,6.95,6.99,6.94,6.98,376800.0,4.6692,4.696,4.6625,4.6893,376800.0
2006-12-21 11:00:00,6.98,6.99,6.97,6.98,406400.0,4.6893,4.696,4.6826,4.6893,406400.0
2006-12-21 11:30:00,6.98,6.99,6.95,6.95,364000.0,4.6893,4.696,4.6692,4.6692,364000.0
2006-12-21 12:00:00,6.95,6.96,6.92,6.93,368800.0,4.6692,4.6759,4.649,4.6557,368800.0
2006-12-21 12:30:00,6.94,6.94,6.91,6.94,474400.0,4.6625,4.6625,4.6423,4.6625,474400.0
2006-12-21 13:00:00,6.94,6.94,6.91,6.92,433600.0,4.6625,4.6625,4.6423,4.649,433600.0
2006-12-21 13:30:00,6.92,6.93,6.91,6.92,513600.0,4.649,4.6557,4.6423,4.649,513600.0
2006-12-21 14:00:00,6.92,6.94,6.91,6.93,844800.0,4.649,4.6625,4.6423,4.6557,844800.0
2006-12-21 14:30:00,6.93,6.94,6.92,6.92,756800.0,4.6557,4.6625,4.649,4.649,756800.0
2006-12-21 15:00:00,6.92,6.94,6.9,6.91,420800.0,4.649,4.6625,4.6356,4.6423,420800.0
2006-12-21 15:30:00,6.91,6.94,6.91,6.94,542400.0,4.6423,4.6625,4.6423,4.6625,542400.0
2006-12-22 09:30:00,6.93,6.95,6.9,6.93,327200.0,4.6557,4.6692,4.6356,4.6557,327200.0
2006-12-22 10:00:00,6.93,6.96,6.91,6.95,366400.0,4.6557,4.6759,4.6423,4.6692,366400.0
2006-12-22 10:30:00,6.95,6.96,6.91,6.91,140000.0,4.6692,4.6759,4.6423,4.6423,140000.0
2006-12-22 11:00:00,6.91,6.94,6.9,6.9,198400.0,4.6423,4.6625,4.6356,4.6356,198400.0
2006-12-22 11:30:00,6.9,6.95,6.9,6.94,169600.0,4.6356,4.6692,4.6356,4.6625,169600.0
2006-12-22 12:00:00,6.94,6.94,6.93,6.93,121600.0,4.6625,4.6625,4.6557,4.6557,121600.0
2006-12-22 12:30:00,6.93,6.94,6.91,6.92,262400.0,4.6557,4.6625,4.6423,4.649,262400.0
2006-12-22 13:00:00,6.92,6.92,6.9,6.9,199200.0,4.649,4.649,4.6356,4.6356,199200.0
2006-12-22 13:30:00,6.9,6.91,6.89,6.9,179200.0,4.6356,4.6423,4.6289,4.6356,179200.0
2006-12-22 14:00:00,6.9,6.9,6.89,6.89,123200.0,4.6356,4.6356,4.6289,4.6289,123200.0
2006-12-22 14:30:00,6.89,6.91,6.89,6.91,169600.0,4.6289,4.6423,4.6289,4.6423,169600.0
2006-12-22 15:00:00,6.91,6.93,6.91,6.92,150400.0,4.6423,4.6557,4.6423,4.649,150400.0
2006-12-22 15:30:00,6.92,6.93,6.91,6.91,216800.0,4.649,4.6557,4.6423,4.6423,216800.0
2006-12-26 09:30:00,6.86,6.89,6.83,6.88,467200.0,4.6087,4.6289,4.5886,4.6221,467200.0
2006-12-26 10:00:00,6.88,6.88,6.82,6.82,576800.0,4.6221,4.6221,4.5818,4.5818,576800.0
2006-12-26 10:30:00,6.82,6.85,6.8,6.83,339200.0,4.5818,4.602,4.5684,4.5886,339200.0
2006-12-26 11:00:00,6.83,6.84,6.8,6.81,176800.0,4.5886,4.5953,4.5684,4.5751,176800.0
2006-12-26 11:30:00,6.81,6.84,6.81,6.83,130400.0,4.5751,4.5953,4.5751,4.5886,130400.0
2006-12-26 12:00:00,6.83,6.83,6.81,6.83,123200.0,4.5886,4.5886,4.5751,4.5886,123200.0
2006-12-26 12:30:00,6.83,6.84,6.82,6.83,96800.0,4.5886,4.5953,4.5818,4.5886,96800.0
2006-12-26 13:00:00,6.82,6.85,6.82,6.85,138400.0,4.5818,4.602,4.5818,4.602,138400.0
2006-12-26 13:30:00,6.85,6.87,6.85,6.87,144000.0,4.602,4.6154,4.602,4.6154,144000.0
2006-12-26 14:00:00,6.87,6.89,6.86,6.89,148000.0,4.6154,4.6289,4.6087,4.6289,148000.0
2006-12-26 14:30:00,6.88,6.88,6.87,6.87,86400.0,4.6221,4.6221,4.6154,4.6154,86400.0
2006-12-26 15:00:00,6.87,6.89,6.85,6.85,216000.0,4.6154,4.6289,4.602,4.602,216000.0
2006-12-26 15:30:00,6.85,6.89,6.85,6.87,292000.0,4.602,4.6289,4.602,4.6154,292000.0
2006-12-27 09:30:00,6.9,6.97,6.89,6.89,838400.0,4.6356,4.6826,4.6289,4.6289,838400.0
2006-12-27 10:00:00,6.89,6.97,6.89,6.97,640000.0,4.6289,4.6826,4.6289,4.6826,640000.0
2006-12-27 10:30:00,6.97,6.98,6.95,6.98,445600.0,4.6826,4.6893,4.6692,4.6893,445600.0
2006-12-27 11:00:00,6.98,6.99,6.97,6.99,349600.0,4.6893,4.696,4.6826,4.696,349600.0
2006-12-27 11:30:00,6.99,7.01,6.98,6.99,376800.0,4.696,4.7095,4.6893,4.696,376800.0
2006-12-27 12:00:00,6.99,6.99,6.94,6.95,458400.0,4.696,4.696,4.6625,4.6692,458400.0
2006-12-27 12:30:00,6.95,6.96,6.94,6.95,445600.0,4.6692,4.6759,4.6625,4.6692,445600.0
2006-12-27 13:00:00,6.95,6.96,6.93,6.93,411200.0,4.6692,4.6759,4.6557,4.6557,411200.0
2006-12-27 13:30:00,6.93,6.95,6.93,6.95,232000.0,4.6557,4.6692,4.6557,4.6692,232000.0
2006-12-27 14:00:00,6.95,6.95,6.94,6.95,311200.0,4.6692,4.6692,4.6625,4.6692,311200.0
2006-12-27 14:30:00,6.95,6.96,6.94,6.95,453600.0,4.6692,4.6759,4.6625,4.6692,453600.0
2006-12-27 15:00:00,6.95,6.96,6.94,6.96,336800.0,4.6692,4.6759,4.6625,4.6759,336800.0
2006-12-27 15:30:00,6.96,6.98,6.95,6.97,359200.0,4.6759,4.6893,4.6692,4.6826,359200.0
2006-12-28 09:30:00,6.96,6.99,6.92,6.94,574400.0,4.6759,4.696,4.649,4.6625,574400.0
2006-12-28 10:00:00,6.94,7.0,6.94,6.98,540800.0,4.6625,4.7028,4.6625,4.6893,540800.0
2006-12-28 10:30:00,6.98,7.0,6.97,6.98,381600.0,4.6893,4.7028,4.6826,4.6893,381600.0
2006-12-28 11:00:00,6.98,6.99,6.97,6.99,206400.0,4.6893,4.696,4.6826,4.696,206400.0
2006-12-28 11:30:00,6.99,7.0,6.99,7.0,284800.0,4.696,4.7028,4.696,4.7028,284800.0
2006-12-28 12:00:00,7.0,7.03,7.0,7.03,331200.0,4.7028,4.7229,4.7028,4.7229,331200.0
2006-12-28 12:30:00,7.03,7.03,7.0,7.0,249600.0,4.7229,4.7229,4.7028,4.7028,249600.0
2006-12-28 13:00:00,7.0,7.0,6.96,6.97,182400.0,4.7028,4.7028,4.6759,4.6826,182400.0
2006-12-28 13:30:00,6.97,7.0,6.97,7.0,157600.0,4.6826,4.7028,4.6826,4.7028,157600.0
2006-12-28 14:00:00,7.0,7.02,7.0,7.01,207200.0,4.7028,4.7162,4.7028,4.7095,207200.0
2006-12-28 14:30:00,7.01,7.01,7.0,7.0,119200.0,4.7095,4.7095,4.7028,4.7028,119200.0
2006-12-28 15:00:00,7.0,7.0,6.99,6.99,408000.0,4.7028,4.7028,4.696,4.696,408000.0
2006-12-28 15:30:00,6.99,6.99,6.97,6.98,720000.0,4.696,4.696,4.6826,4.6893,720000.0
2006-12-29 09:30:00,6.95,6.98,6.91,6.95,915200.0,4.6692,4.6893,4.6423,4.6692,915200.0
2006-12-29 10:00:00,6.95,7.0,6.95,6.98,556800.0,4.6692,4.7028,4.6692,4.6893,556800.0
2006-12-29 10:30:00,6.97,6.98,6.96,6.98,264800.0,4.6826,4.6893,4.6759,4.6893,264800.0
2006-12-29 11:00:00,6.98,6.98,6.95,6.97,290400.0,4.6893,4.6893,4.6692,4.6826,290400.0
2006-12-29 11:30:00,6.97,6.99,6.97,6.99,173600.0,4.6826,4.696,4.6826,4.696,173600.0
2006-12-29 12:00:00,6.99,7.0,6.98,6.99,287200.0,4.696,4.7028,4.6893,4.696,287200.0
2006-12-29 12:30:00,6.98,6.99,6.98,6.98,223200.0,4.6893,4.696,4.6893,4.6893,223200.0
2006-12-29 13:00:00,6.99,7.0,6.97,6.97,108800.0,4.696,4.7028,4.6826,4.6826,108800.0
2006-12-29 13:30:00,6.97,6.97,6.95,6.95,224000.0,4.6826,4.6826,4.6692,4.6692,224000.0
2006-12-29 14:00:00,6.94,6.95,6.91,6.91,236000.0,4.6625,4.6692,4.6423,4.6423,236000.0
2006-12-29 14:30:00,6.91,6.92,6.89,6.9,314400.0,4.6423,4.649,4.6289,4.6356,314400.0
2006-12-29 15:00:00,6.89,6.9,6.88,6.89,563200.0,4.6289,4.6356,4.6221,4.6289,563200.0
2006-12-29 15:30:00,6.89,6.91,6.88,6.89,681600.0,4.6289,4.6423,4.6221,4.6289,681600.0
2007-01-03 09:30:00,6.89,6.89,6.8,6.81,1914400.0,4.6289,4.6289,4.5684,4.5751,1914400.0
2007-01-03 10:00:00,6.81,6.86,6.81,6.85,920000.0,4.5751,4.6087,4.5751,4.602,920000.0
2007-01-03 10:30:00,6.86,6.88,6.85,6.86,712800.0,4.6087,4.6221,4.602,4.6087,712800.0
2007-01-03 11:00:00,6.86,6.86,6.82,6.83,616800.0,4.6087,4.6087,4.5818,4.5886,616800.0
2007-01-03 11:30:00,6.83,6.84,6.8,6.8,950400.0,4.5886,4.5953,4.5684,4.5684,950400.0
2007-01-03 12:00:00,6.8,6.81,6.78,6.78,748800.0,4.5684,4.5751,4.555,4.555,748800.0
2007-01-03 12:30:00,6.79,6.8,6.78,6.79,738400.0,4.5617,4.5684,4.555,4.5617,738400.0
2007-01-03 13:00:00,6.79,6.79,6.74,6.75,1544800.0,4.5617,4.5617,4.5281,4.5348,1544800.0
2007-01-03 13:30:00,6.75,6.78,6.75,6.77,1076000.0,4.5348,4.555,4.5348,4.5482,1076000.0
2007-01-03 14:00:00,6.77,6.78,6.74,6.76,998400.0,4.5482,4.555,4.5281,4.5415,998400.0
2007-01-03 14:30:00,6.75,6.75,6.67,6.69,1151200.0,4.5348,4.5348,4.4811,4.4945,1151200.0
2007-01-03 15:00:00,6.69,6.73,6.68,6.73,1421600.0,4.4945,4.5214,4.4878,4.5214,1421600.0
2007-01-03 15:30:00,6.73,6.86,6.73,6.86,2260000.0,4.5214,4.6087,4.5214,4.6087,2260000.0
2007-01-04 09:30:00,6.9,7.01,6.9,6.95,3576000.0,4.6356,4.7095,4.6356,4.6692,3576000.0
2007-01-04 10:00:00,6.95,6.98,6.93,6.96,2816800.0,4.6692,4.6893,4.6557,4.6759,2816800.0
2007-01-04 10:30:00,6.96,6.97,6.95,6.95,1677600.0,4.6759,4.6826,4.6692,4.6692,1677600.0
2007-01-04 11:00:00,6.96,6.96,6.91,6.94,1228000.0,4.6759,4.6759,4.6423,4.6625,1228000.0
2007-01-04 11:30:00,6.94,6.94,6.92,6.92,754400.0,4.6625,4.6625,4.649,4.649,754400.0
2007-01-04 12:00:00,6.92,6.94,6.87,6.88,1363200.0,4.649,4.6625,4.6154,4.6221,1363200.0
2007-01-04 12:30:00,6.88,6.92,6.88,6.89,724000.0,4.6221,4.649,4.6221,4.6289,724000.0
2007-01-04 13:00:00,6.89,6.91,6.88,6.88,904000.0,4.6289,4.6423,4.6221,4.6221,904000.0
2007-01-04 13:30:00,6.88,6.89,6.86,6.87,924800.0,4.6221,4.6289,4.6087,4.6154,924800.0
2007-01-04 14:00:00,6.88,6.89,6.86,6.87,782400.0,4.6221,4.6289,4.6087,4.6154,782400.0
2007-01-04 14:30:00,6.87,6.88,6.85,6.86,1385600.0,4.6154,4.6221,4.602,4.6087,1385600.0
2007-01-04 15:00:00,6.86,6.9,6.86,6.89,1126400.0,4.6087,4.6356,4.6087,4.6289,1126400.0
2007-01-04 15:30:00,6.89,6.93,6.89,6.92,1730400.0,4.6289,4.6557,4.6289,4.649,1730400.0
2007-01-05 09:30:00,6.93,6.97,6.91,6.93,1843200.0,4.6557,4.6826,4.6423,4.6557,1843200.0
2007-01-05 10:00:00,6.93,6.96,6.93,6.95,1410400.0,4.6557,4.6759,4.6557,4.6692,1410400.0
2007-01-05 10:30:00,6.95,6.95,6.94,6.94,576800.0,4.6692,4.6692,4.6625,4.6625,576800.0
2007-01-05 11:00:00,6.94,6.96,6.92,6.92,672000.0,4.6625,4.6759,4.649,4.649,672000.0
2007-01-05 11:30:00,6.92,6.96,6.92,6.95,602400.0,4.649,4.6759,4.649,4.6692,602400.0
2007-01-05 12:00:00,6.95,6.99,6.94,6.99,513600.0,4.6692,4.696,4.6625,4.696,513600.0
2007-01-05 12:30:00,6.99,7.01,6.97,6.97,624000.0,4.696,4.7095,4.6826,4.6826,624000.0
2007-01-05 13:00:00,6.97,6.98,6.96,6.98,686400.0,4.6826,4.6893,4.6759,4.6893,686400.0
2007-01-05 13:30:00,6.98,6.99,6.96,6.98,555200.0,4.6893,4.696,4.6759,4.6893,555200.0
2007-01-05 14:00:00,6.97,6.98,6.94,6.96,528800.0,4.6826,4.6893,4.6625,4.6759,528800.0
2007-01-05 14:30:00,6.96,6.99,6.95,6.97,530400.0,4.6759,4.696,4.6692,4.6826,530400.0
2007-01-05 15:00:00,6.97,6.97,6.92,6.93,784000.0,4.6826,4.6826,4.649,4.6557,784000.0
2007-01-05 15:30:00,6.93,6.94,6.92,6.94,1140800.0,4.6557,4.6625,4.649,4.6625,1140800.0
2007-01-08 09:30:00,6.94,6.96,6.83,6.84,1156000.0,4.6625,4.6759,4.5886,4.5953,1156000.0
2007-01-08 10:00:00,6.84,6.86,6.77,6.77,1585600.0,4.5953,4.6087,4.5482,4.5482,1585600.0
2007-01-08 10:30:00,6.78,6.84,6.78,6.82,702400.0,4.555,4.5953,4.555,4.5818,702400.0
2007-01-08 11:00:00,6.82,6.87,6.82,6.86,577600.0,4.5818,4.6154,4.5818,4.6087,577600.0
2007-01-08 11:30:00,6.87,6.87,6.85,6.86,522400.0,4.6154,4.6154,4.602,4.6087,522400.0
2007-01-08 12:00:00,6.86,6.86,6.84,6.85,325600.0,4.6087,4.6087,4.5953,4.602,325600.0
2007-01-08 12:30:00,6.85,6.85,6.83,6.85,297600.0,4.602,4.602,4.5886,4.602,297600.0
2007-01-08 13:00:00,6.85,6.85,6.82,6.82,1121600.0,4.602,4.602,4.5818,4.5818,1121600.0
2007-01-08 13:30:00,6.82,6.85,6.82,6.84,509600.0,4.5818,4.602,4.5818,4.5953,509600.0
2007-01-08 14:00:00,6.84,6.84,6.83,6.83,541600.0,4.5953,4.5953,4.5886,4.5886,541600.0
2007-01-08 14:30:00,6.84,6.84,6.82,6.84,724000.0,4.5953,4.5953,4.5818,4.5953,724000.0
2007-01-08 15:00:00,6.84,6.84,6.79,6.82,1259200.0,4.5953,4.5953,4.5617,4.5818,1259200.0
2007-01-08 15:30:00,6.82,6.83,6.8,6.81,933600.0,4.5818,4.5886,4.5684,4.5751,933600.0
2007-01-09 09:30:00,6.82,6.86,6.82,6.86,846400.0,4.5818,4.6087,4.5818,4.6087,846400.0
2007-01-09 10:00:00,6.86,6.89,6.84,6.88,2212800.0,4.6087,4.6289,4.5953,4.6221,2212800.0
2007-01-09 10:30:00,6.88,6.91,6.88,6.9,539200.0,4.6221,4.6423,4.6221,4.6356,539200.0
2007-01-09 11:00:00,6.9,6.95,6.89,6.92,769600.0,4.6356,4.6692,4.6289,4.649,769600.0
2007-01-09 11:30:00,6.93,6.96,6.92,6.96,572000.0,4.6557,4.6759,4.649,4.6759,572000.0
2007-01-09 12:00:00,6.95,6.96,6.93,6.96,377600.0,4.6692,4.6759,4.6557,4.6759,377600.0
2007-01-09 12:30:00,6.96,6.98,6.95,6.96,468800.0,4.6759,4.6893,4.6692,4.6759,468800.0
2007-01-09 13:00:00,6.96,6.98,6.94,6.98,487200.0,4.6759,4.6893,4.6625,4.6893,487200.0
2007-01-09 13:30:00,6.98,7.03,6.97,7.02,800800.0,4.6893,4.7229,4.6826,4.7162,800800.0
2007-01-09 14:00:00,7.02,7.02,6.99,7.0,454400.0,4.7162,4.7162,4.696,4.7028,454400.0
2007-01-09 14:30:00,7.0,7.03,6.98,7.03,688000.0,4.7028,4.7229,4.6893,4.7229,688000.0
2007-01-09 15:00:00,7.03,7.03,7.0,7.02,492000.0,4.7229,4.7229,4.7028,4.7162,492000.0
2007-01-09 15:30:00,7.02,7.06,7.01,7.06,2337600.0,4.7162,4.7431,4.7095,4.7431,2337600.0
2007-01-10 09:30:00,7.03,7.07,6.99,7.07,1005600.0,4.7229,4.7498,4.696,4.7498,1005600.0
2007-01-10 10:00:00,7.06,7.08,7.04,7.04,653600.0,4.7431,4.7565,4.7296,4.7296,653600.0
2007-01-10 10:30:00,7.04,7.05,7.0,7.0,545600.0,4.7296,4.7364,4.7028,4.7028,545600.0
2007-01-10 11:00:00,7.0,7.01,6.99,6.99,338400.0,4.7028,4.7095,4.696,4.696,338400.0
2007-01-10 11:30:00,6.99,7.01,6.99,6.99,377600.0,4.696,4.7095,4.696,4.696,377600.0
2007-01-10 12:00:00,7.0,7.0,6.98,6.99,208800.0,4.7028,4.7028,4.6893,4.696,208800.0
2007-01-10 12:30:00,6.99,7.01,6.99,7.0,263200.0,4.696,4.7095,4.696,4.7028,263200.0
2007-01-10 13:00:00,7.0,7.03,6.99,7.03,558400.0,4.7028,4.7229,4.696,4.7229,558400.0
2007-01-10 13:30:00,7.03,7.03,7.01,7.02,383200.0,4.7229,4.7229,4.7095,4.7162,383200.0
2007-01-10 14:00:00,7.02,7.05,7.01,7.05,510400.0,4.7162,4.7364,4.7095,4.7364,510400.0
2007-01-10 14:30:00,7.05,7.06,7.04,7.05,322400.0,4.7364,4.7431,4.7296,4.7364,322400.0
2007-01-10 15:00:00,7.05,7.08,7.05,7.08,330400.0,4.7364,4.7565,4.7364,4.7565,330400.0
2007-01-10 15:30:00,7.08,7.09,7.05,7.07,862400.0,4.7565,4.7632,4.7364,4.7498,862400.0
2007-01-11 09:30:00,7.13,7.2,7.11,7.18,767200.0,4.7901,4.8371,4.7767,4.8237,767200.0
2007-01-11 10:00:00,7.18,7.25,7.17,7.17,1087200.0,4.8237,4.8707,4.817,4.817,1087200.0
2007-01-11 10:30:00,7.16,7.18,7.14,7.17,727200.0,4.8103,4.8237,4.7968,4.817,727200.0
2007-01-11 11:00:00,7.17,7.18,7.16,7.17,874400.0,4.817,4.8237,4.8103,4.817,874400.0
2007-01-11 11:30:00,7.17,7.24,7.17,7.24,660000.0,4.817,4.864,4.817,4.864,660000.0
2007-01-11 12:00:00,7.24,7.24,7.2,7.22,469600.0,4.864,4.864,4.8371,4.8506,469600.0
2007-01-11 12:30:00,7.22,7.24,7.22,7.24,360000.0,4.8506,4.864,4.8506,4.864,360000.0
2007-01-11 13:00:00,7.24,7.25,7.22,7.23,308000.0,4.864,4.8707,4.8506,4.8573,308000.0
2007-01-11 13:30:00,7.23,7.24,7.22,7.23,365600.0,4.8573,4.864,4.8506,4.8573,365600.0
2007-01-11 14:00:00,7.23,7.23,7.21,7.21,400800.0,4.8573,4.8573,4.8438,4.8438,400800.0
2007-01-11 14:30:00,7.21,7.23,7.21,7.22,513600.0,4.8438,4.8573,4.8438,4.8506,513600.0
2007-01-11 15:00:00,7.22,7.25,7.22,7.24,445600.0,4.8506,4.8707,4.8506,4.864,445600.0
2007-01-11 15:30:00,7.24,7.26,7.23,7.26,952000.0,4.864,4.8774,4.8573,4.8774,952000.0
2007-01-12 09:30:00,7.25,7.28,7.25,7.26,820000.0,4.8707,4.8909,4.8707,4.8774,820000.0
2007-01-12 10:00:00,7.26,7.26,7.17,7.19,544800.0,4.8774,4.8774,4.817,4.8304,544800.0
2007-01-12 10:30:00,7.18,7.19,7.16,7.18,173600.0,4.8237,4.8304,4.8103,4.8237,173600.0
2007-01-12 11:00:00,7.18,7.2,7.16,7.2,177600.0,4.8237,4.8371,4.8103,4.8371,177600.0
2007-01-12 11:30:00,7.2,7.2,7.16,7.16,181600.0,4.8371,4.8371,4.8103,4.8103,181600.0
2007-01-12 12:00:00,7.17,7.18,7.17,7.18,167200.0,4.817,4.8237,4.817,4.8237,167200.0
2007-01-12 12:30:00,7.18,7.22,7.18,7.2,292800.0,4.8237,4.8506,4.8237,4.8371,292800.0
2007-01-12 13:00:00,7.2,7.24,7.2,7.23,629600.0,4.8371,4.864,4.8371,4.8573,629600.0
2007-01-12 13:30:00,7.23,7.25,7.21,7.21,367200.0,4.8573,4.8707,4.8438,4.8438,367200.0
2007-01-12 14:00:00,7.21,7.21,7.18,7.18,391200.0,4.8438,4.8438,4.8237,4.8237,391200.0
2007-01-12 14:30:00,7.18,7.18,7.17,7.17,379200.0,4.8237,4.8237,4.817,4.817,379200.0
2007-01-12 15:00:00,7.17,7.21,7.17,7.2,453600.0,4.817,4.8438,4.817,4.8371,453600.0
2007-01-12 15:30:00,7.21,7.22,7.19,7.2,695200.0,4.8438,4.8506,4.8304,4.8371,695200.0
2007-01-16 09:30:00,7.23,7.3,7.21,7.3,659200.0,4.8573,4.9043,4.8438,4.9043,659200.0
2007-01-16 10:00:00,7.3,7.3,7.28,7.29,453600.0,4.9043,4.9043,4.8909,4.8976,453600.0
2007-01-16 10:30:00,7.29,7.29,7.24,7.24,408800.0,4.8976,4.8976,4.864,4.864,408800.0
2007-01-16 11:00:00,7.25,7.25,7.21,7.23,290400.0,4.8707,4.8707,4.8438,4.8573,290400.0
2007-01-16 11:30:00,7.23,7.24,7.22,7.22,307200.0,4.8573,4.864,4.8506,4.8506,307200.0
2007-01-16 12:00:00,7.22,7.22,7.21,7.21,109600.0,4.8506,4.8506,4.8438,4.8438,109600.0
2007-01-16 12:30:00,7.22,7.23,7.21,7.23,348800.0,4.8506,4.8573,4.8438,4.8573,348800.0
2007-01-16 13:00:00,7.23,7.24,7.22,7.23,283200.0,4.8573,4.864,4.8506,4.8573,283200.0
2007-01-16 13:30:00,7.23,7.23,7.18,7.18,304000.0,4.8573,4.8573,4.8237,4.8237,304000.0
2007-01-16 14:00:00,7.18,7.24,7.18,7.22,313600.0,4.8237,4.864,4.8237,4.8506,313600.0
2007-01-16 14:30:00,7.22,7.22,7.18,7.2,256800.0,4.8506,4.8506,4.8237,4.8371,256800.0
2007-01-16 15:00:00,7.2,7.23,7.2,7.21,294400.0,4.8371,4.8573,4.8371,4.8438,294400.0
2007-01-16 15:30:00,7.21,7.23,7.2,7.21,665600.0,4.8438,4.8573,4.8371,4.8438,665600.0
2007-01-17 09:30:00,7.19,7.24,7.18,7.24,281600.0,4.8304,4.864,4.8237,4.864,281600.0
2007-01-17 10:00:00,7.23,7.26,7.22,7.26,577600.0,4.8573,4.8774,4.8506,4.8774,577600.0
2007-01-17 10:30:00,7.25,7.25,7.23,7.23,82400.0,4.8707,4.8707,4.8573,4.8573,82400.0
2007-01-17 11:00:00,7.23,7.28,7.23,7.26,296800.0,4.8573,4.8909,4.8573,4.8774,296800.0
2007-01-17 11:30:00,7.26,7.27,7.25,7.26,396800.0,4.8774,4.8842,4.8707,4.8774,396800.0
2007-01-17 12:00:00,7.26,7.28,7.25,7.26,151200.0,4.8774,4.8909,4.8707,4.8774,151200.0
2007-01-17 12:30:00,7.25,7.27,7.25,7.27,97600.0,4.8707,4.8842,4.8707,4.8842,97600.0
2007-01-17 13:00:00,7.27,7.28,7.26,7.27,275200.0,4.8842,4.8909,4.8774,4.8842,275200.0
2007-01-17 13:30:00,7.27,7.27,7.26,7.27,368800.0,4.8842,4.8842,4.8774,4.8842,368800.0
2007-01-17 14:00:00,7.27,7.28,7.26,7.26,465600.0,4.8842,4.8909,4.8774,4.8774,465600.0
2007-01-17 14:30:00,7.26,7.26,7.21,7.21,616000.0,4.8774,4.8774,4.8438,4.8438,616000.0
2007-01-17 15:00:00,7.21,7.21,7.18,7.19,390400.0,4.8438,4.8438,4.8237,4.8304,390400.0
2007-01-17 15:30:00,7.19,7.21,7.18,7.2,328000.0,4.8304,4.8438,4.8237,4.8371,328000.0
2007-01-18 09:30:00,7.19,7.21,7.11,7.16,474400.0,4.8304,4.8438,4.7767,4.8103,474400.0
2007-01-18 10:00:00,7.16,7.17,7.14,7.16,518400.0,4.8103,4.817,4.7968,4.8103,518400.0
2007-01-18 10:30:00,7.16,7.2,7.16,7.2,611200.0,4.8103,4.8371,4.8103,4.8371,611200.0
2007-01-18 11:00:00,7.2,7.23,7.2,7.21,306400.0,4.8371,4.8573,4.8371,4.8438,306400.0
2007-01-18 11:30:00,7.21,7.22,7.21,7.21,248800.0,4.8438,4.8506,4.8438,4.8438,248800.0
2007-01-18 12:00:00,7.2,7.22,7.19,7.2,405600.0,4.8371,4.8506,4.8304,4.8371,405600.0
2007-01-18 12:30:00,7.19,7.2,7.18,7.19,109600.0,4.8304,4.8371,4.8237,4.8304,109600.0
2007-01-18 13:00:00,7.19,7.19,7.18,7.18,219200.0,4.8304,4.8304,4.8237,4.8237,219200.0
2007-01-18 13:30:00,7.18,7.18,7.14,7.14,316800.0,4.8237,4.8237,4.7968,4.7968,316800.0
2007-01-18 14:00:00,7.14,7.14,7.13,7.13,304800.0,4.7968,4.7968,4.7901,4.7901,304800.0
2007-01-18 14:30:00,7.13,7.14,7.1,7.1,496000.0,4.7901,4.7968,4.7699,4.7699,496000.0
2007-01-18 15:00:00,7.1,7.11,7.09,7.11,639200.0,4.7699,4.7767,4.7632,4.7767,639200.0
2007-01-18 15:30:00,7.11,7.13,7.09,7.1,963200.0,4.7767,4.7901,4.7632,4.7699,963200.0
2007-01-19 09:30:00,7.09,7.09,6.99,7.0,721600.0,4.7632,4.7632,4.696,4.7028,721600.0
2007-01-19 10:00:00,7.01,7.02,6.95,6.96,1166400.0,4.7095,4.7162,4.6692,4.6759,1166400.0
2007-01-19 10:30:00,6.96,6.99,6.95,6.97,1064800.0,4.6759,4.696,4.6692,4.6826,1064800.0
2007-01-19 11:00:00,6.97,7.02,6.97,7.01,281600.0,4.6826,4.7162,4.6826,4.7095,281600.0
2007-01-19 11:30:00,7.01,7.04,7.01,7.03,256000.0,4.7095,4.7296,4.7095,4.7229,256000.0
2007-01-19 12:00:00,7.03,7.04,7.0,7.01,154400.0,4.7229,4.7296,4.7028,4.7095,154400.0
2007-01-19 12:30:00,7.01,7.03,6.99,7.02,200800.0,4.7095,4.7229,4.696,4.7162,200800.0
2007-01-19 13:00:00,7.02,7.04,7.02,7.03,131200.0,4.7162,4.7296,4.7162,4.7229,131200.0
2007-01-19 13:30:00,7.02,7.03,6.98,7.03,205600.0,4.7162,4.7229,4.6893,4.7229,205600.0
2007-01-19 14:00:00,7.03,7.04,7.02,7.03,176000.0,4.7229,4.7296,4.7162,4.7229,176000.0
2007-01-19 14:30:00,7.03,7.04,7.01,7.01,340000.0,4.7229,4.7296,4.7095,4.7095,340000.0
2007-01-19 15:00:00,7.01,7.02,7.0,7.01,472000.0,4.7095,4.7162,4.7028,4.7095,472000.0
2007-01-19 15:30:00,7.02,7.02,6.99,7.0,926400.0,4.7162,4.7162,4.696,4.7028,926400.0
2007-01-22 09:30:00,6.99,7.01,6.95,6.95,584000.0,4.696,4.7095,4.6692,4.6692,584000.0
2007-01-22 10:00:00,6.95,6.95,6.83,6.84,2088800.0,4.6692,4.6692,4.5886,4.5953,2088800.0
2007-01-22 10:30:00,6.83,6.88,6.83,6.86,771200.0,4.5886,4.6221,4.5886,4.6087,771200.0
2007-01-22 11:00:00,6.86,6.87,6.84,6.84,709600.0,4.6087,4.6154,4.5953,4.5953,709600.0
2007-01-22 11:30:00,6.84,6.88,6.83,6.84,600800.0,4.5953,4.6221,4.5886,4.5953,600800.0
2007-01-22 12:00:00,6.84,6.85,6.81,6.85,838400.0,4.5953,4.602,4.5751,4.602,838400.0
2007-01-22 12:30:00,6.85,6.86,6.84,6.85,449600.0,4.602,4.6087,4.5953,4.602,449600.0
2007-01-22 13:00:00,6.85,6.87,6.85,6.87,1084000.0,4.602,4.6154,4.602,4.6154,1084000.0
2007-01-22 13:30:00,6.87,6.88,6.87,6.87,636000.0,4.6154,4.6221,4.6154,4.6154,636000.0
2007-01-22 14:00:00,6.87,6.88,6.85,6.86,993600.0,4.6154,4.6221,4.602,4.6087,993600.0
2007-01-22 14:30:00,6.86,6.88,6.86,6.87,1325600.0,4.6087,4.6221,4.6087,4.6154,1325600.0
2007-01-22 15:00:00,6.87,6.88,6.86,6.87,927200.0,4.6154,4.6221,4.6087,4.6154,927200.0
2007-01-22 15:30:00,6.87,6.9,6.86,6.88,1248000.0,4.6154,4.6356,4.6087,4.6221,1248000.0
2007-01-23 09:30:00,6.88,6.9,6.87,6.89,676800.0,4.6221,4.6356,4.6154,4.6289,676800.0
2007-01-23 10:00:00,6.89,6.9,6.88,6.89,618400.0,4.6289,4.6356,4.6221,4.6289,618400.0
2007-01-23 10:30:00,6.9,6.9,6.88,6.88,366400.0,4.6356,4.6356,4.6221,4.6221,366400.0
2007-01-23 11:00:00,6.88,6.93,6.88,6.92,567200.0,4.6221,4.6557,4.6221,4.649,567200.0
2007-01-23 11:30:00,6.92,6.94,6.9,6.92,571200.0,4.649,4.6625,4.6356,4.649,571200.0
2007-01-23 12:00:00,6.92,6.92,6.9,6.91,643200.0,4.649,4.649,4.6356,4.6423,643200.0
2007-01-23 12:30:00,6.92,6.94,6.9,6.93,758400.0,4.649,4.6625,4.6356,4.6557,758400.0
2007-01-23 13:00:00,6.93,6.95,6.92,6.95,400000.0,4.6557,4.6692,4.649,4.6692,400000.0
2007-01-23 13:30:00,6.94,6.95,6.91,6.91,216800.0,4.6625,4.6692,4.6423,4.6423,216800.0
2007-01-23 14:00:00,6.91,6.92,6.89,6.91,156000.0,4.6423,4.649,4.6289,4.6423,156000.0
2007-01-23 14:30:00,6.91,6.91,6.87,6.88,372000.0,4.6423,4.6423,4.6154,4.6221,372000.0
2007-01-23 15:00:00,6.88,6.89,6.87,6.87,430400.0,4.6221,4.6289,4.6154,4.6154,430400.0
2007-01-23 15:30:00,6.87,6.89,6.86,6.86,774400.0,4.6154,4.6289,4.6087,4.6087,774400.0
2007-01-24 09:30:00,6.9,6.99,6.9,6.97,620800.0,4.6356,4.696,4.6356,4.6826,620800.0
2007-01-24 10:00:00,6.97,6.99,6.96,6.97,321600.0,4.6826,4.696,4.6759,4.6826,321600.0
2007-01-24 10:30:00,6.97,7.02,6.97,7.01,425600.0,4.6826,4.7162,4.6826,4.7095,425600.0
2007-01-24 11:00:00,7.01,7.01,6.99,7.0,309600.0,4.7095,4.7095,4.696,4.7028,309600.0
2007-01-24 11:30:00,7.0,7.03,7.0,7.01,312800.0,4.7028,4.7229,4.7028,4.7095,312800.0
2007-01-24 12:00:00,7.01,7.04,7.01,7.01,388000.0,4.7095,4.7296,4.7095,4.7095,388000.0
2007-01-24 12:30:00,7.01,7.03,7.0,7.01,295200.0,4.7095,4.7229,4.7028,4.7095,295200.0
2007-01-24 13:00:00,7.0,7.03,7.0,7.01,192800.0,4.7028,4.7229,4.7028,4.7095,192800.0
2007-01-24 13:30:00,7.01,7.02,7.01,7.01,241600.0,4.7095,4.7162,4.7095,4.7095,241600.0
2007-01-24 14:00:00,7.01,7.01,6.99,7.0,394400.0,4.7095,4.7095,4.696,4.7028,394400.0
2007-01-24 14:30:00,7.0,7.0,6.99,7.0,452000.0,4.7028,4.7028,4.696,4.7028,452000.0
2007-01-24 15:00:00,7.0,7.01,6.96,6.97,897600.0,4.7028,4.7095,4.6759,4.6826,897600.0
2007-01-24 15:30:00,6.97,6.99,6.95,6.96,1131200.0,4.6826,4.696,4.6692,4.6759,1131200.0
2007-01-25 09:30:00,6.99,6.99,6.94,6.95,569600.0,4.696,4.696,4.6625,4.6692,569600.0
2007-01-25 10:00:00,6.96,6.96,6.9,6.91,442400.0,4.6759,4.6759,4.6356,4.6423,442400.0
2007-01-25 10:30:00,6.91,6.91,6.84,6.84,1016000.0,4.6423,4.6423,4.5953,4.5953,1016000.0
2007-01-25 11:00:00,6.84,6.85,6.79,6.8,1765600.0,4.5953,4.602,4.5617,4.5684,1765600.0
2007-01-25 11:30:00,6.79,6.8,6.76,6.78,1373600.0,4.5617,4.5684,4.5415,4.555,1373600.0
2007-01-25 12:00:00,6.78,6.8,6.77,6.79,472800.0,4.555,4.5684,4.5482,4.5617,472800.0
2007-01-25 12:30:00,6.79,6.8,6.76,6.78,454400.0,4.5617,4.5684,4.5415,4.555,454400.0
2007-01-25 13:00:00,6.78,6.79,6.73,6.73,887200.0,4.555,4.5617,4.5214,4.5214,887200.0
2007-01-25 13:30:00,6.73,6.74,6.65,6.66,1838400.0,4.5214,4.5281,4.4676,4.4743,1838400.0
2007-01-25 14:00:00,6.66,6.67,6.63,6.67,1369600.0,4.4743,4.4811,4.4542,4.4811,1369600.0
2007-01-25 14:30:00,6.67,6.71,6.65,6.68,1082400.0,4.4811,4.5079,4.4676,4.4878,1082400.0
2007-01-25 15:00:00,6.68,6.72,6.66,6.7,1460800.0,4.4878,4.5147,4.4743,4.5012,1460800.0
2007-01-25 15:30:00,6.7,6.73,6.68,6.72,1654400.0,4.5012,4.5214,4.4878,4.5147,1654400.0
2007-01-26 09:30:00,6.74,6.74,6.53,6.54,2995200.0,4.5281,4.5281,4.387,4.3937,2995200.0
2007-01-26 10:00:00,6.54,6.54,6.48,6.49,2927200.0,4.3937,4.3937,4.3534,4.3601,2927200.0
2007-01-26 10:30:00,6.49,6.53,6.48,6.51,2555200.0,4.3601,4.387,4.3534,4.3736,2555200.0
2007-01-26 11:00:00,6.51,6.51,6.44,6.46,1736000.0,4.3736,4.3736,4.3265,4.34,1736000.0
2007-01-26 11:30:00,6.46,6.5,6.39,6.5,2386400.0,4.34,4.3669,4.2929,4.3669,2386400.0
2007-01-26 12:00:00,6.5,6.53,6.47,6.5,1701600.0,4.3669,4.387,4.3467,4.3669,1701600.0
2007-01-26 12:30:00,6.5,6.56,6.5,6.54,1620800.0,4.3669,4.4072,4.3669,4.3937,1620800.0
2007-01-26 13:00:00,6.54,6.54,6.52,6.53,1470400.0,4.3937,4.3937,4.3803,4.387,1470400.0
2007-01-26 13:30:00,6.53,6.57,6.52,6.56,1348800.0,4.387,4.4139,4.3803,4.4072,1348800.0
2007-01-26 14:00:00,6.57,6.6,6.55,6.58,700000.0,4.4139,4.434,4.4004,4.4206,700000.0
2007-01-26 14:30:00,6.58,6.58,6.55,6.55,828000.0,4.4206,4.4206,4.4004,4.4004,828000.0
2007-01-26 15:00:00,6.55,6.58,6.53,6.53,1055200.0,4.4004,4.4206,4.387,4.387,1055200.0
2007-01-26 15:30:00,6.53,6.54,6.53,6.53,1914400.0,4.387,4.3937,4.387,4.387,1914400.0
2007-01-29 09:30:00,6.53,6.59,6.51,6.53,1316800.0,4.387,4.4273,4.3736,4.387,1316800.0
2007-01-29 10:00:00,6.53,6.6,6.52,6.59,964800.0,4.387,4.434,4.3803,4.4273,964800.0
2007-01-29 10:30:00,6.59,6.64,6.58,6.64,816800.0,4.4273,4.4609,4.4206,4.4609,816800.0
2007-01-29 11:00:00,6.63,6.63,6.6,6.62,840000.0,4.4542,4.4542,4.434,4.4475,840000.0
2007-01-29 11:30:00,6.62,6.64,6.61,6.64,675200.0,4.4475,4.4609,4.4408,4.4609,675200.0
2007-01-29 12:00:00,6.64,6.67,6.62,6.66,643200.0,4.4609,4.4811,4.4475,4.4743,643200.0
2007-01-29 12:30:00,6.66,6.66,6.65,6.65,253600.0,4.4743,4.4743,4.4676,4.4676,253600.0
2007-01-29 13:00:00,6.65,6.67,6.64,6.64,287200.0,4.4676,4.4811,4.4609,4.4609,287200.0
2007-01-29 13:30:00,6.64,6.66,6.62,6.62,440800.0,4.4609,4.4743,4.4475,4.4475,440800.0
2007-01-29 14:00:00,6.62,6.63,6.62,6.63,427200.0,4.4475,4.4542,4.4475,4.4542,427200.0
2007-01-29 14:30:00,6.63,6.65,6.63,6.64,424800.0,4.4542,4.4676,4.4542,4.4609,424800.0
2007-01-29 15:00:00,6.64,6.66,6.64,6.64,781600.0,4.4609,4.4743,4.4609,4.4609,781600.0
2007-01-29 15:30:00,6.64,6.66,6.63,6.63,875200.0,4.4609,4.4743,4.4542,4.4542,875200.0
2007-01-30 09:30:00,6.64,6.7,6.64,6.66,634400.0,4.4609,4.5012,4.4609,4.4743,634400.0
2007-01-30 10:00:00,6.66,6.7,6.62,6.63,947200.0,4.4743,4.5012,4.4475,4.4542,947200.0
2007-01-30 10:30:00,6.63,6.65,6.59,6.6,886400.0,4.4542,4.4676,4.4273,4.434,886400.0
2007-01-30 11:00:00,6.6,6.63,6.58,6.62,648800.0,4.434,4.4542,4.4206,4.4475,648800.0
2007-01-30 11:30:00,6.62,6.63,6.59,6.6,401600.0,4.4475,4.4542,4.4273,4.434,401600.0
2007-01-30 12:00:00,6.59,6.6,6.57,6.58,372800.0,4.4273,4.434,4.4139,4.4206,372800.0
2007-01-30 12:30:00,6.58,6.61,6.57,6.59,804000.0,4.4206,4.4408,4.4139,4.4273,804000.0
2007-01-30 13:00:00,6.59,6.59,6.58,6.58,1044800.0,4.4273,4.4273,4.4206,4.4206,1044800.0
2007-01-30 13:30:00,6.58,6.62,6.57,6.58,1017600.0,4.4206,4.4475,4.4139,4.4206,1017600.0
2007-01-30 14:00:00,6.58,6.6,6.57,6.59,497600.0,4.4206,4.434,4.4139,4.4273,497600.0
2007-01-30 14:30:00,6.59,6.59,6.56,6.58,526400.0,4.4273,4.4273,4.4072,4.4206,526400.0
2007-01-30 15:00:00,6.58,6.6,6.58,6.58,600800.0,4.4206,4.434,4.4206,4.4206,600800.0
2007-01-30 15:30:00,6.58,6.6,6.58,6.59,727200.0,4.4206,4.434,4.4206,4.4273,727200.0
2007-01-31 09:30:00,6.59,6.61,6.57,6.59,525600.0,4.4273,4.4408,4.4139,4.4273,525600.0
2007-01-31 10:00:00,6.59,6.63,6.59,6.63,452000.0,4.4273,4.4542,4.4273,4.4542,452000.0
2007-01-31 10:30:00,6.63,6.68,6.63,6.68,844000.0,4.4542,4.4878,4.4542,4.4878,844000.0
2007-01-31 11:00:00,6.68,6.68,6.65,6.67,359200.0,4.4878,4.4878,4.4676,4.4811,359200.0
2007-01-31 11:30:00,6.66,6.68,6.66,6.68,296000.0,4.4743,4.4878,4.4743,4.4878,296000.0
2007-01-31 12:00:00,6.68,6.68,6.65,6.67,296800.0,4.4878,4.4878,4.4676,4.4811,296800.0
2007-01-31 12:30:00,6.67,6.68,6.65,6.67,235200.0,4.4811,4.4878,4.4676,4.4811,235200.0
2007-01-31 13:00:00,6.67,6.68,6.66,6.66,443200.0,4.4811,4.4878,4.4743,4.4743,443200.0
2007-01-31 13:30:00,6.66,6.66,6.64,6.66,410400.0,4.4743,4.4743,4.4609,4.4743,410400.0
2007-01-31 14:00:00,6.66,6.66,6.65,6.66,921600.0,4.4743,4.4743,4.4676,4.4743,921600.0
2007-01-31 14:30:00,6.66,6.71,6.66,6.7,323200.0,4.4743,4.5079,4.4743,4.5012,323200.0
2007-01-31 15:00:00,6.7,6.71,6.68,6.7,353600.0,4.5012,4.5079,4.4878,4.5012,353600.0
2007-01-31 15:30:00,6.7,6.71,6.68,6.68,698400.0,4.5012,4.5079,4.4878,4.4878,698400.0
2007-02-01 09:30:00,6.71,6.77,6.71,6.76,751200.0,4.5079,4.5482,4.5079,4.5415,751200.0
2007-02-01 10:00:00,6.76,6.76,6.7,6.71,341600.0,4.5415,4.5415,4.5012,4.5079,341600.0
2007-02-01 10:30:00,6.71,6.75,6.7,6.73,421600.0,4.5079,4.5348,4.5012,4.5214,421600.0
2007-02-01 11:00:00,6.72,6.74,6.71,6.73,591200.0,4.5147,4.5281,4.5079,4.5214,591200.0
2007-02-01 11:30:00,6.73,6.75,6.73,6.75,473600.0,4.5214,4.5348,4.5214,4.5348,473600.0
2007-02-01 12:00:00,6.75,6.75,6.69,6.7,567200.0,4.5348,4.5348,4.4945,4.5012,567200.0
2007-02-01 12:30:00,6.7,6.71,6.69,6.71,7349600.0,4.5012,4.5079,4.4945,4.5079,7349600.0
2007-02-01 13:00:00,6.71,6.74,6.7,6.74,405600.0,4.5079,4.5281,4.5012,4.5281,405600.0
2007-02-01 13:30:00,6.74,6.75,6.71,6.71,222400.0,4.5281,4.5348,4.5079,4.5079,222400.0
2007-02-01 14:00:00,6.71,6.72,6.7,6.72,224800.0,4.5079,4.5147,4.5012,4.5147,224800.0
2007-02-01 14:30:00,6.72,6.75,6.72,6.75,428800.0,4.5147,4.5348,4.5147,4.5348,428800.0
2007-02-01 15:00:00,6.76,6.78,6.75,6.76,462400.0,4.5415,4.555,4.5348,4.5415,462400.0
2007-02-01 15:30:00,6.76,6.76,6.72,6.73,634400.0,4.5415,4.5415,4.5147,4.5214,634400.0
2007-02-02 09:30:00,6.76,6.84,6.75,6.76,1244800.0,4.5415,4.5953,4.5348,4.5415,1244800.0
2007-02-02 10:00:00,6.76,6.8,6.76,6.78,563200.0,4.5415,4.5684,4.5415,4.555,563200.0
2007-02-02 10:30:00,6.78,6.81,6.77,6.8,751200.0,4.555,4.5751,4.5482,4.5684,751200.0
2007-02-02 11:00:00,6.8,6.8,6.78,6.8,468800.0,4.5684,4.5684,4.555,4.5684,468800.0
2007-02-02 11:30:00,6.8,6.8,6.78,6.78,341600.0,4.5684,4.5684,4.555,4.555,341600.0
2007-02-02 12:00:00,6.78,6.79,6.78,6.78,403200.0,4.555,4.5617,4.555,4.555,403200.0
2007-02-02 12:30:00,6.78,6.79,6.78,6.78,282400.0,4.555,4.5617,4.555,4.555,282400.0
2007-02-02 13:00:00,6.78,6.79,6.78,6.78,473600.0,4.555,4.5617,4.555,4.555,473600.0
2007-02-02 13:30:00,6.78,6.78,6.77,6.77,546400.0,4.555,4.555,4.5482,4.5482,546400.0
2007-02-02 14:00:00,6.77,6.77,6.76,6.76,241600.0,4.5482,4.5482,4.5415,4.5415,241600.0
2007-02-02 14:30:00,6.76,6.77,6.74,6.75,383200.0,4.5415,4.5482,4.5281,4.5348,383200.0
2007-02-02 15:00:00,6.75,6.76,6.71,6.71,1222400.0,4.5348,4.5415,4.5079,4.5079,1222400.0
2007-02-02 15:30:00,6.71,6.75,6.71,6.73,936000.0,4.5079,4.5348,4.5079,4.5214,936000.0
2007-02-05 09:30:00,6.74,6.76,6.67,6.69,529600.0,4.5281,4.5415,4.4811,4.4945,529600.0
2007-02-05 10:00:00,6.69,6.71,6.66,6.66,452000.0,4.4945,4.5079,4.4743,4.4743,452000.0
2007-02-05 10:30:00,6.66,6.67,6.63,6.65,288800.0,4.4743,4.4811,4.4542,4.4676,288800.0
2007-02-05 11:00:00,6.65,6.68,6.64,6.68,284000.0,4.4676,4.4878,4.4609,4.4878,284000.0
2007-02-05 11:30:00,6.68,6.68,6.66,6.66,306400.0,4.4878,4.4878,4.4743,4.4743,306400.0
2007-02-05 12:00:00,6.66,6.66,6.65,6.65,311200.0,4.4743,4.4743,4.4676,4.4676,311200.0
2007-02-05 12:30:00,6.65,6.67,6.64,6.65,400800.0,4.4676,4.4811,4.4609,4.4676,400800.0
2007-02-05 13:00:00,6.65,6.65,6.64,6.65,148800.0,4.4676,4.4676,4.4609,4.4676,148800.0
2007-02-05 13:30:00,6.64,6.65,6.62,6.63,242400.0,4.4609,4.4676,4.4475,4.4542,242400.0
2007-02-05 14:00:00,6.63,6.64,6.62,6.64,265600.0,4.4542,4.4609,4.4475,4.4609,265600.0
2007-02-05 14:30:00,6.64,6.66,6.64,6.65,320800.0,4.4609,4.4743,4.4609,4.4676,320800.0
2007-02-05 15:00:00,6.65,6.65,6.62,6.63,564800.0,4.4676,4.4676,4.4475,4.4542,564800.0
2007-02-05 15:30:00,6.63,6.64,6.62,6.62,549600.0,4.4542,4.4609,4.4475,4.4475,549600.0
2007-02-06 09:30:00,6.64,6.65,6.59,6.59,315200.0,4.4609,4.4676,4.4273,4.4273,315200.0
2007-02-06 10:00:00,6.59,6.62,6.57,6.6,424800.0,4.4273,4.4475,4.4139,4.434,424800.0
2007-02-06 10:30:00,6.6,6.63,6.6,6.61,260000.0,4.434,4.4542,4.434,4.4408,260000.0
2007-02-06 11:00:00,6.6,6.61,6.56,6.56,385600.0,4.434,4.4408,4.4072,4.4072,385600.0
2007-02-06 11:30:00,6.56,6.59,6.55,6.57,522400.0,4.4072,4.4273,4.4004,4.4139,522400.0
2007-02-06 12:00:00,6.57,6.57,6.56,6.57,464800.0,4.4139,4.4139,4.4072,4.4139,464800.0
2007-02-06 12:30:00,6.57,6.57,6.55,6.56,229600.0,4.4139,4.4139,4.4004,4.4072,229600.0
2007-02-06 13:00:00,6.55,6.57,6.55,6.56,662400.0,4.4004,4.4139,4.4004,4.4072,662400.0
2007-02-06 13:30:00,6.56,6.56,6.54,6.55,726400.0,4.4072,4.4072,4.3937,4.4004,726400.0
2007-02-06 14:00:00,6.55,6.55,6.54,6.55,644000.0,4.4004,4.4004,4.3937,4.4004,644000.0
2007-02-06 14:30:00,6.55,6.55,6.54,6.54,538400.0,4.4004,4.4004,4.3937,4.3937,538400.0
2007-02-06 15:00:00,6.54,6.57,6.54,6.57,676000.0,4.3937,4.4139,4.3937,4.4139,676000.0
2007-02-06 15:30:00,6.57,6.59,6.56,6.59,740000.0,4.4139,4.4273,4.4072,4.4273,740000.0
2007-02-07 09:30:00,6.61,6.62,6.58,6.61,348000.0,4.4408,4.4475,4.4206,4.4408,348000.0
2007-02-07 10:00:00,6.61,6.68,6.6,6.68,563200.0,4.4408,4.4878,4.434,4.4878,563200.0
2007-02-07 10:30:00,6.68,6.71,6.68,6.7,436000.0,4.4878,4.5079,4.4878,4.5012,436000.0
2007-02-07 11:00:00,6.7,6.72,6.7,6.71,272800.0,4.5012,4.5147,4.5012,4.5079,272800.0
2007-02-07 11:30:00,6.71,6.71,6.7,6.71,265600.0,4.5079,4.5079,4.5012,4.5079,265600.0
2007-02-07 12:00:00,6.71,6.73,6.71,6.73,604000.0,4.5079,4.5214,4.5079,4.5214,604000.0
2007-02-07 12:30:00,6.72,6.75,6.72,6.75,321600.0,4.5147,4.5348,4.5147,4.5348,321600.0
2007-02-07 13:00:00,6.75,6.75,6.74,6.75,253600.0,4.5348,4.5348,4.5281,4.5348,253600.0
2007-02-07 13:30:00,6.75,6.75,6.7,6.71,392800.0,4.5348,4.5348,4.5012,4.5079,392800.0
2007-02-07 14:00:00,6.71,6.74,6.71,6.74,646400.0,4.5079,4.5281,4.5079,4.5281,646400.0
2007-02-07 14:30:00,6.74,6.75,6.73,6.74,763200.0,4.5281,4.5348,4.5214,4.5281,763200.0
2007-02-07 15:00:00,6.74,6.75,6.72,6.73,925600.0,4.5281,4.5348,4.5147,4.5214,925600.0
2007-02-07 15:30:00,6.73,6.74,6.7,6.72,1413600.0,4.5214,4.5281,4.5012,4.5147,1413600.0
2007-02-09 09:30:00,6.64,6.7,6.63,6.69,524800.0,4.4609,4.5012,4.4542,4.4945,524800.0
2007-02-09 10:00:00,6.69,6.71,6.68,6.7,354400.0,4.4945,4.5079,4.4878,4.5012,354400.0
2007-02-09 10:30:00,6.7,6.7,6.68,6.68,282400.0,4.5012,4.5012,4.4878,4.4878,282400.0
2007-02-09 11:00:00,6.68,6.7,6.67,6.7,198400.0,4.4878,4.5012,4.4811,4.5012,198400.0
2007-02-09 11:30:00,6.7,6.73,6.7,6.72,341600.0,4.5012,4.5214,4.5012,4.5147,341600.0
2007-02-09 12:00:00,6.72,6.73,6.71,6.72,183200.0,4.5147,4.5214,4.5079,4.5147,183200.0
2007-02-09 12:30:00,6.72,6.72,6.67,6.67,271200.0,4.5147,4.5147,4.4811,4.4811,271200.0
2007-02-09 13:00:00,6.67,6.67,6.65,6.66,423200.0,4.4811,4.4811,4.4676,4.4743,423200.0
2007-02-09 13:30:00,6.66,6.67,6.66,6.67,901600.0,4.4743,4.4811,4.4743,4.4811,901600.0
2007-02-09 14:00:00,6.67,6.68,6.66,6.66,761600.0,4.4811,4.4878,4.4743,4.4743,761600.0
2007-02-09 14:30:00,6.66,6.67,6.66,6.67,1018400.0,4.4743,4.4811,4.4743,4.4811,1018400.0
2007-02-09 15:00:00,6.67,6.68,6.66,6.67,863200.0,4.4811,4.4878,4.4743,4.4811,863200.0
2007-02-09 15:30:00,6.67,6.71,6.67,6.68,1242400.0,4.4811,4.5079,4.4811,4.4878,1242400.0
2007-02-12 09:30:00,6.74,6.75,6.65,6.65,803200.0,4.5281,4.5348,4.4676,4.4676,803200.0
2007-02-12 10:00:00,6.65,6.68,6.64,6.67,725600.0,4.4676,4.4878,4.4609,4.4811,725600.0
2007-02-12 10:30:00,6.67,6.68,6.66,6.67,532800.0,4.4811,4.4878,4.4743,4.4811,532800.0
2007-02-12 11:00:00,6.66,6.67,6.62,6.62,328800.0,4.4743,4.4811,4.4475,4.4475,328800.0
2007-02-12 11:30:00,6.62,6.63,6.61,6.61,446400.0,4.4475,4.4542,4.4408,4.4408,446400.0
2007-02-12 12:00:00,6.61,6.62,6.6,6.62,311200.0,4.4408,4.4475,4.434,4.4475,311200.0
2007-02-12 12:30:00,6.62,6.63,6.61,6.63,272800.0,4.4475,4.4542,4.4408,4.4542,272800.0
2007-02-12 13:00:00,6.63,6.65,6.6,6.65,396000.0,4.4542,4.4676,4.434,4.4676,396000.0
2007-02-12 13:30:00,6.65,6.66,6.62,6.62,465600.0,4.4676,4.4743,4.4475,4.4475,465600.0
2007-02-12 14:00:00,6.62,6.62,6.6,6.6,256800.0,4.4475,4.4475,4.434,4.434,256800.0
2007-02-12 14:30:00,6.6,6.62,6.6,6.62,350400.0,4.434,4.4475,4.434,4.4475,350400.0
2007-02-12 15:00:00,6.62,6.63,6.61,6.62,555200.0,4.4475,4.4542,4.4408,4.4475,555200.0
2007-02-12 15:30:00,6.62,6.63,6.61,6.63,658400.0,4.4475,4.4542,4.4408,4.4542,658400.0
2007-02-13 09:30:00,6.66,6.71,6.64,6.68,630400.0,4.4743,4.5079,4.4609,4.4878,630400.0
2007-02-13 10:00:00,6.68,6.7,6.67,6.7,500800.0,4.4878,4.5012,4.4811,4.5012,500800.0
2007-02-13 10:30:00,6.7,6.71,6.68,6.7,492000.0,4.5012,4.5079,4.4878,4.5012,492000.0
2007-02-13 11:00:00,6.7,6.72,6.69,6.71,464800.0,4.5012,4.5147,4.4945,4.5079,464800.0
2007-02-13 11:30:00,6.71,6.72,6.7,6.71,524000.0,4.5079,4.5147,4.5012,4.5079,524000.0
2007-02-13 12:00:00,6.71,6.71,6.7,6.71,377600.0,4.5079,4.5079,4.5012,4.5079,377600.0
2007-02-13 12:30:00,6.7,6.72,6.7,6.71,408800.0,4.5012,4.5147,4.5012,4.5079,408800.0
2007-02-13 13:00:00,6.71,6.74,6.7,6.71,462400.0,4.5079,4.5281,4.5012,4.5079,462400.0
2007-02-13 13:30:00,6.71,6.72,6.69,6.7,338400.0,4.5079,4.5147,4.4945,4.5012,338400.0
2007-02-13 14:00:00,6.7,6.71,6.69,6.7,170400.0,4.5012,4.5079,4.4945,4.5012,170400.0
2007-02-13 14:30:00,6.7,6.71,6.69,6.7,270400.0,4.5012,4.5079,4.4945,4.5012,270400.0
2007-02-13 15:00:00,6.7,6.7,6.68,6.69,255200.0,4.5012,4.5012,4.4878,4.4945,255200.0
2007-02-13 15:30:00,6.69,6.71,6.69,6.71,572800.0,4.4945,4.5079,4.4945,4.5079,572800.0
2007-02-14 09:30:00,6.72,6.74,6.71,6.71,576000.0,4.5147,4.5281,4.5079,4.5079,576000.0
2007-02-14 10:00:00,6.71,6.77,6.71,6.76,604000.0,4.5079,4.5482,4.5079,4.5415,604000.0
2007-02-14 10:30:00,6.76,6.77,6.74,6.75,315200.0,4.5415,4.5482,4.5281,4.5348,315200.0
2007-02-14 11:00:00,6.75,6.76,6.74,6.74,628800.0,4.5348,4.5415,4.5281,4.5281,628800.0
2007-02-14 11:30:00,6.74,6.76,6.74,6.74,572800.0,4.5281,4.5415,4.5281,4.5281,572800.0
2007-02-14 12:00:00,6.74,6.76,6.73,6.74,355200.0,4.5281,4.5415,4.5214,4.5281,355200.0
2007-02-14 12:30:00,6.74,6.75,6.73,6.74,588000.0,4.5281,4.5348,4.5214,4.5281,588000.0
2007-02-14 13:00:00,6.74,6.76,6.73,6.75,294400.0,4.5281,4.5415,4.5214,4.5348,294400.0
2007-02-14 13:30:00,6.75,6.75,6.74,6.74,492800.0,4.5348,4.5348,4.5281,4.5281,492800.0
2007-02-14 14:00:00,6.74,6.75,6.73,6.74,460000.0,4.5281,4.5348,4.5214,4.5281,460000.0
2007-02-14 14:30:00,6.74,6.74,6.73,6.74,512000.0,4.5281,4.5281,4.5214,4.5281,512000.0
2007-02-14 15:00:00,6.74,6.75,6.74,6.74,612000.0,4.5281,4.5348,4.5281,4.5281,612000.0
2007-02-14 15:30:00,6.74,6.75,6.73,6.74,880800.0,4.5281,4.5348,4.5214,4.5281,880800.0
2007-02-15 09:30:00,6.84,6.84,6.72,6.73,366400.0,4.5953,4.5953,4.5147,4.5214,366400.0
2007-02-15 10:00:00,6.74,6.74,6.72,6.72,245600.0,4.5281,4.5281,4.5147,4.5147,245600.0
2007-02-15 10:30:00,6.72,6.73,6.71,6.73,411200.0,4.5147,4.5214,4.5079,4.5214,411200.0
2007-02-15 11:00:00,6.73,6.74,6.71,6.72,389600.0,4.5214,4.5281,4.5079,4.5147,389600.0
2007-02-15 11:30:00,6.72,6.74,6.72,6.74,396800.0,4.5147,4.5281,4.5147,4.5281,396800.0
2007-02-15 12:00:00,6.74,6.74,6.72,6.73,407200.0,4.5281,4.5281,4.5147,4.5214,407200.0
2007-02-15 12:30:00,6.73,6.74,6.73,6.74,141600.0,4.5214,4.5281,4.5214,4.5281,141600.0
2007-02-15 13:00:00,6.74,6.75,6.73,6.74,123200.0,4.5281,4.5348,4.5214,4.5281,123200.0
2007-02-15 13:30:00,6.74,6.75,6.74,6.74,349600.0,4.5281,4.5348,4.5281,4.5281,349600.0
2007-02-15 14:00:00,6.74,6.74,6.74,6.74,186400.0,4.5281,4.5281,4.5281,4.5281,186400.0
2007-02-15 14:30:00,6.74,6.74,6.73,6.74,472800.0,4.5281,4.5281,4.5214,4.5281,472800.0
2007-02-15 15:00:00,6.74,6.74,6.73,6.73,439200.0,4.5281,4.5281,4.5214,4.5214,439200.0
2007-02-15 15:30:00,6.73,6.74,6.71,6.72,977600.0,4.5214,4.5281,4.5079,4.5147,977600.0
2007-02-16 09:30:00,6.72,6.72,6.68,6.7,488800.0,4.5147,4.5147,4.4878,4.5012,488800.0
2007-02-16 10:00:00,6.7,6.7,6.68,6.7,688000.0,4.5012,4.5012,4.4878,4.5012,688000.0
2007-02-16 10:30:00,6.7,6.76,6.7,6.76,380000.0,4.5012,4.5415,4.5012,4.5415,380000.0
2007-02-16 11:00:00,6.75,6.76,6.74,6.76,587200.0,4.5348,4.5415,4.5281,4.5415,587200.0
2007-02-16 11:30:00,6.75,6.76,6.75,6.76,496000.0,4.5348,4.5415,4.5348,4.5415,496000.0
2007-02-16 12:00:00,6.76,6.76,6.74,6.75,460000.0,4.5415,4.5415,4.5281,4.5348,460000.0
2007-02-16 12:30:00,6.75,6.75,6.72,6.73,226400.0,4.5348,4.5348,4.5147,4.5214,226400.0
2007-02-16 13:00:00,6.73,6.74,6.72,6.73,328000.0,4.5214,4.5281,4.5147,4.5214,328000.0
2007-02-16 13:30:00,6.73,6.73,6.71,6.72,330400.0,4.5214,4.5214,4.5079,4.5147,330400.0
2007-02-16 14:00:00,6.72,6.72,6.69,6.69,753600.0,4.5147,4.5147,4.4945,4.4945,753600.0
2007-02-16 14:30:00,6.69,6.7,6.68,6.68,393600.0,4.4945,4.5012,4.4878,4.4878,393600.0
2007-02-16 15:00:00,6.68,6.7,6.68,6.69,811200.0,4.4878,4.5012,4.4878,4.4945,811200.0
2007-02-16 15:30:00,6.69,6.73,6.69,6.71,1269600.0,4.4945,4.5214,4.4945,4.5079,1269600.0
2007-02-20 09:30:00,6.72,6.74,6.7,6.73,392800.0,4.5147,4.5281,4.5012,4.5214,392800.0
2007-02-20 10:00:00,6.73,6.73,6.69,6.73,667200.0,4.5214,4.5214,4.4945,4.5214,667200.0
2007-02-20 10:30:00,6.73,6.75,6.73,6.74,604000.0,4.5214,4.5348,4.5214,4.5281,604000.0
2007-02-20 11:00:00,6.74,6.75,6.74,6.75,324800.0,4.5281,4.5348,4.5281,4.5348,324800.0
2007-02-20 11:30:00,6.75,6.78,6.75,6.77,551200.0,4.5348,4.555,4.5348,4.5482,551200.0
2007-02-20 12:00:00,6.77,6.78,6.77,6.78,190400.0,4.5482,4.555,4.5482,4.555,190400.0
2007-02-20 12:30:00,6.78,6.78,6.78,6.78,167200.0,4.555,4.555,4.555,4.555,167200.0
2007-02-20 13:00:00,6.78,6.79,6.74,6.77,704800.0,4.555,4.5617,4.5281,4.5482,704800.0
2007-02-20 13:30:00,6.77,6.79,6.77,6.78,344000.0,4.5482,4.5617,4.5482,4.555,344000.0
2007-02-20 14:00:00,6.78,6.78,6.74,6.75,380800.0,4.555,4.555,4.5281,4.5348,380800.0
2007-02-20 14:30:00,6.75,6.75,6.74,6.75,363200.0,4.5348,4.5348,4.5281,4.5348,363200.0
2007-02-20 15:00:00,6.75,6.75,6.74,6.74,326400.0,4.5348,4.5348,4.5281,4.5281,326400.0
2007-02-20 15:30:00,6.74,6.74,6.74,6.74,436800.0,4.5281,4.5281,4.5281,4.5281,436800.0
2007-02-21 09:30:00,6.73,6.87,6.73,6.86,891200.0,4.5214,4.6154,4.5214,4.6087,891200.0
2007-02-21 10:00:00,6.86,6.92,6.86,6.91,1144000.0,4.6087,4.649,4.6087,4.6423,1144000.0
2007-02-21 10:30:00,6.91,6.91,6.82,6.85,600800.0,4.6423,4.6423,4.5818,4.602,600800.0
2007-02-21 11:00:00,6.85,6.92,6.85,6.91,482400.0,4.602,4.649,4.602,4.6423,482400.0
2007-02-21 11:30:00,6.91,6.94,6.91,6.94,932000.0,4.6423,4.6625,4.6423,4.6625,932000.0
2007-02-21 12:00:00,6.94,7.02,6.93,6.99,1173600.0,4.6625,4.7162,4.6557,4.696,1173600.0
2007-02-21 12:30:00,7.0,7.01,6.98,7.0,732000.0,4.7028,4.7095,4.6893,4.7028,732000.0
2007-02-21 13:00:00,6.99,7.0,6.98,6.98,282400.0,4.696,4.7028,4.6893,4.6893,282400.0
2007-02-21 13:30:00,6.98,6.98,6.95,6.95,532800.0,4.6893,4.6893,4.6692,4.6692,532800.0
2007-02-21 14:00:00,6.95,6.96,6.91,6.92,762400.0,4.6692,4.6759,4.6423,4.649,762400.0
2007-02-21 14:30:00,6.92,6.93,6.91,6.91,716000.0,4.649,4.6557,4.6423,4.6423,716000.0
2007-02-21 15:00:00,6.91,6.94,6.91,6.93,550400.0,4.6423,4.6625,4.6423,4.6557,550400.0
2007-02-21 15:30:00,6.93,6.93,6.9,6.91,1969600.0,4.6557,4.6557,4.6356,4.6423,1969600.0
2007-02-22 09:30:00,6.92,6.92,6.83,6.85,892800.0,4.649,4.649,4.5886,4.602,892800.0
2007-02-22 10:00:00,6.85,6.86,6.81,6.82,564800.0,4.602,4.6087,4.5751,4.5818,564800.0
2007-02-22 10:30:00,6.82,6.83,6.79,6.79,642400.0,4.5818,4.5886,4.5617,4.5617,642400.0
2007-02-22 11:00:00,6.79,6.79,6.73,6.74,1454400.0,4.5617,4.5617,4.5214,4.5281,1454400.0
2007-02-22 11:30:00,6.74,6.74,6.62,6.63,2043200.0,4.5281,4.5281,4.4475,4.4542,2043200.0
2007-02-22 12:00:00,6.63,6.71,6.6,6.7,1378400.0,4.4542,4.5079,4.434,4.5012,1378400.0
2007-02-22 12:30:00,6.71,6.76,6.7,6.72,805600.0,4.5079,4.5415,4.5012,4.5147,805600.0
2007-02-22 13:00:00,6.72,6.72,6.68,6.69,387200.0,4.5147,4.5147,4.4878,4.4945,387200.0
2007-02-22 13:30:00,6.69,6.74,6.68,6.73,256000.0,4.4945,4.5281,4.4878,4.5214,256000.0
2007-02-22 14:00:00,6.73,6.74,6.71,6.72,416800.0,4.5214,4.5281,4.5079,4.5147,416800.0
2007-02-22 14:30:00,6.72,6.74,6.71,6.72,715200.0,4.5147,4.5281,4.5079,4.5147,715200.0
2007-02-22 15:00:00,6.72,6.77,6.71,6.76,527200.0,4.5147,4.5482,4.5079,4.5415,527200.0
2007-02-22 15:30:00,6.76,6.79,6.75,6.79,805600.0,4.5415,4.5617,4.5348,4.5617,805600.0
2007-02-23 09:30:00,6.78,6.8,6.72,6.76,652800.0,4.555,4.5684,4.5147,4.5415,652800.0
2007-02-23 10:00:00,6.76,6.77,6.73,6.73,403200.0,4.5415,4.5482,4.5214,4.5214,403200.0
2007-02-23 10:30:00,6.73,6.74,6.72,6.72,400000.0,4.5214,4.5281,4.5147,4.5147,400000.0
2007-02-23 11:00:00,6.73,6.74,6.72,6.73,183200.0,4.5214,4.5281,4.5147,4.5214,183200.0
2007-02-23 11:30:00,6.73,6.74,6.68,6.69,655200.0,4.5214,4.5281,4.4878,4.4945,655200.0
2007-02-23 12:00:00,6.69,6.7,6.66,6.68,446400.0,4.4945,4.5012,4.4743,4.4878,446400.0
2007-02-23 12:30:00,6.68,6.68,6.66,6.68,400000.0,4.4878,4.4878,4.4743,4.4878,400000.0
2007-02-23 13:00:00,6.68,6.72,6.68,6.7,710400.0,4.4878,4.5147,4.4878,4.5012,710400.0
2007-02-23 13:30:00,6.71,6.71,6.69,6.69,580800.0,4.5079,4.5079,4.4945,4.4945,580800.0
2007-02-23 14:00:00,6.69,6.73,6.69,6.72,185600.0,4.4945,4.5214,4.4945,4.5147,185600.0
2007-02-23 14:30:00,6.72,6.73,6.7,6.7,823200.0,4.5147,4.5214,4.5012,4.5012,823200.0
2007-02-23 15:00:00,6.7,6.73,6.69,6.73,497600.0,4.5012,4.5214,4.4945,4.5214,497600.0
2007-02-23 15:30:00,6.73,6.73,6.7,6.73,708800.0,4.5214,4.5214,4.5012,4.5214,708800.0
2007-02-26 09:30:00,6.75,6.77,6.74,6.75,327200.0,4.5348,4.5482,4.5281,4.5348,327200.0
2007-02-26 10:00:00,6.75,6.76,6.74,6.75,357600.0,4.5348,4.5415,4.5281,4.5348,357600.0
2007-02-26 10:30:00,6.75,6.77,6.75,6.77,270400.0,4.5348,4.5482,4.5348,4.5482,270400.0
2007-02-26 11:00:00,6.77,6.77,6.71,6.72,396000.0,4.5482,4.5482,4.5079,4.5147,396000.0
2007-02-26 11:30:00,6.72,6.74,6.7,6.72,447200.0,4.5147,4.5281,4.5012,4.5147,447200.0
2007-02-26 12:00:00,6.72,6.72,6.71,6.72,352000.0,4.5147,4.5147,4.5079,4.5147,352000.0
2007-02-26 12:30:00,6.71,6.71,6.68,6.7,384800.0,4.5079,4.5079,4.4878,4.5012,384800.0
2007-02-26 13:00:00,6.7,6.7,6.69,6.69,218400.0,4.5012,4.5012,4.4945,4.4945,218400.0
2007-02-26 13:30:00,6.69,6.69,6.67,6.69,379200.0,4.4945,4.4945,4.4811,4.4945,379200.0
2007-02-26 14:00:00,6.69,6.69,6.68,6.69,381600.0,4.4945,4.4945,4.4878,4.4945,381600.0
2007-02-26 14:30:00,6.69,6.69,6.68,6.69,249600.0,4.4945,4.4945,4.4878,4.4945,249600.0
2007-02-26 15:00:00,6.69,6.69,6.68,6.68,470400.0,4.4945,4.4945,4.4878,4.4878,470400.0
2007-02-26 15:30:00,6.68,6.69,6.67,6.67,948000.0,4.4878,4.4945,4.4811,4.4811,948000.0
2007-02-27 09:30:00,6.55,6.63,6.51,6.54,1116000.0,4.4004,4.4542,4.3736,4.3937,1116000.0
2007-02-27 10:00:00,6.55,6.59,6.53,6.58,552800.0,4.4004,4.4273,4.387,4.4206,552800.0
2007-02-27 10:30:00,6.59,6.64,6.58,6.59,463200.0,4.4273,4.4609,4.4206,4.4273,463200.0
2007-02-27 11:00:00,6.59,6.59,6.54,6.58,460800.0,4.4273,4.4273,4.3937,4.4206,460800.0
2007-02-27 11:30:00,6.58,6.59,6.51,6.51,361600.0,4.4206,4.4273,4.3736,4.3736,361600.0
2007-02-27 12:00:00,6.51,6.55,6.49,6.54,456800.0,4.3736,4.4004,4.3601,4.3937,456800.0
2007-02-27 12:30:00,6.54,6.55,6.53,6.55,323200.0,4.3937,4.4004,4.387,4.4004,323200.0
2007-02-27 13:00:00,6.55,6.56,6.54,6.54,194400.0,4.4004,4.4072,4.3937,4.3937,194400.0
2007-02-27 13:30:00,6.53,6.56,6.52,6.55,365600.0,4.387,4.4072,4.3803,4.4004,365600.0
2007-02-27 14:00:00,6.55,6.55,6.51,6.52,635200.0,4.4004,4.4004,4.3736,4.3803,635200.0
2007-02-27 14:30:00,6.52,6.55,6.49,6.5,535200.0,4.3803,4.4004,4.3601,4.3669,535200.0
2007-02-27 15:00:00,6.5,6.56,6.47,6.53,565600.0,4.3669,4.4072,4.3467,4.387,565600.0
2007-02-27 15:30:00,6.53,6.53,6.51,6.52,229600.0,4.387,4.387,4.3736,4.3803,229600.0
2007-02-28 09:30:00,6.53,6.55,6.39,6.45,1160000.0,4.387,4.4004,4.2929,4.3333,1160000.0
2007-02-28 10:00:00,6.46,6.49,6.44,6.48,802400.0,4.34,4.3601,4.3265,4.3534,802400.0
2007-02-28 10:30:00,6.48,6.58,6.44,6.58,823200.0,4.3534,4.4206,4.3265,4.4206,823200.0
2007-02-28 11:00:00,6.59,6.63,6.54,6.63,527200.0,4.4273,4.4542,4.3937,4.4542,527200.0
2007-02-28 11:30:00,6.63,6.63,6.56,6.57,420800.0,4.4542,4.4542,4.4072,4.4139,420800.0
2007-02-28 12:00:00,6.59,6.61,6.55,6.58,460000.0,4.4273,4.4408,4.4004,4.4206,460000.0
2007-02-28 12:30:00,6.58,6.59,6.57,6.59,192800.0,4.4206,4.4273,4.4139,4.4273,192800.0
2007-02-28 13:00:00,6.58,6.59,6.56,6.58,222400.0,4.4206,4.4273,4.4072,4.4206,222400.0
2007-02-28 13:30:00,6.59,6.6,6.57,6.58,240000.0,4.4273,4.434,4.4139,4.4206,240000.0
2007-02-28 14:00:00,6.59,6.6,6.58,6.59,268000.0,4.4273,4.434,4.4206,4.4273,268000.0
2007-02-28 14:30:00,6.59,6.6,6.57,6.57,233600.0,4.4273,4.434,4.4139,4.4139,233600.0
2007-02-28 15:00:00,6.57,6.59,6.57,6.58,253600.0,4.4139,4.4273,4.4139,4.4206,253600.0
2007-02-28 15:30:00,6.58,6.58,6.54,6.55,585600.0,4.4206,4.4206,4.3937,4.4004,585600.0
2007-03-01 09:30:00,6.41,6.48,6.34,6.46,1136000.0,4.3064,4.3534,4.2594,4.34,1136000.0
2007-03-01 10:00:00,6.44,6.54,6.44,6.54,785600.0,4.3265,4.3937,4.3265,4.3937,785600.0
2007-03-01 10:30:00,6.54,6.59,6.5,6.58,522400.0,4.3937,4.4273,4.3669,4.4206,522400.0
2007-03-01 11:00:00,6.58,6.59,6.51,6.59,563200.0,4.4206,4.4273,4.3736,4.4273,563200.0
2007-03-01 11:30:00,6.58,6.59,6.53,6.56,772800.0,4.4206,4.4273,4.387,4.4072,772800.0
2007-03-01 12:00:00,6.57,6.59,6.55,6.57,413600.0,4.4139,4.4273,4.4004,4.4139,413600.0
2007-03-01 12:30:00,6.57,6.57,6.56,6.57,188000.0,4.4139,4.4139,4.4072,4.4139,188000.0
2007-03-01 13:00:00,6.57,6.57,6.54,6.54,295200.0,4.4139,4.4139,4.3937,4.3937,295200.0
2007-03-01 13:30:00,6.54,6.55,6.52,6.55,279200.0,4.3937,4.4004,4.3803,4.4004,279200.0
2007-03-01 14:00:00,6.55,6.61,6.55,6.57,269600.0,4.4004,4.4408,4.4004,4.4139,269600.0
2007-03-01 14:30:00,6.57,6.61,6.56,6.61,232800.0,4.4139,4.4408,4.4072,4.4408,232800.0
2007-03-01 15:00:00,6.6,6.61,6.55,6.57,288000.0,4.434,4.4408,4.4004,4.4139,288000.0
2007-03-01 15:30:00,6.57,6.58,6.51,6.53,1092000.0,4.4139,4.4206,4.3736,4.387,1092000.0
2007-03-02 09:30:00,6.51,6.59,6.51,6.55,630400.0,4.3736,4.4273,4.3736,4.4004,630400.0
2007-03-02 10:00:00,6.55,6.57,6.54,6.56,407200.0,4.4004,4.4139,4.3937,4.4072,407200.0
2007-03-02 10:30:00,6.56,6.59,6.56,6.56,308000.0,4.4072,4.4273,4.4072,4.4072,308000.0
2007-03-02 11:00:00,6.55,6.59,6.55,6.56,215200.0,4.4004,4.4273,4.4004,4.4072,215200.0
2007-03-02 11:30:00,6.55,6.56,6.54,6.55,270400.0,4.4004,4.4072,4.3937,4.4004,270400.0
2007-03-02 12:00:00,6.55,6.56,6.49,6.49,570400.0,4.4004,4.4072,4.3601,4.3601,570400.0
2007-03-02 12:30:00,6.48,6.5,6.47,6.48,316800.0,4.3534,4.3669,4.3467,4.3534,316800.0
2007-03-02 13:00:00,6.48,6.49,6.47,6.47,205600.0,4.3534,4.3601,4.3467,4.3467,205600.0
2007-03-02 13:30:00,6.47,6.47,6.45,6.47,298400.0,4.3467,4.3467,4.3333,4.3467,298400.0
2007-03-02 14:00:00,6.47,6.47,6.41,6.44,351200.0,4.3467,4.3467,4.3064,4.3265,351200.0
2007-03-02 14:30:00,6.44,6.47,6.43,6.46,387200.0,4.3265,4.3467,4.3198,4.34,387200.0
2007-03-02 15:00:00,6.46,6.47,6.43,6.44,376800.0,4.34,4.3467,4.3198,4.3265,376800.0
2007-03-02 15:30:00,6.44,6.45,6.4,6.41,649600.0,4.3265,4.3333,4.2997,4.3064,649600.0
2007-03-05 09:30:00,6.36,6.42,6.24,6.42,536800.0,4.2728,4.3131,4.1922,4.3131,536800.0
2007-03-05 10:00:00,6.43,6.49,6.4,6.44,509600.0,4.3198,4.3601,4.2997,4.3265,509600.0
2007-03-05 10:30:00,6.44,6.44,6.37,6.38,582400.0,4.3265,4.3265,4.2795,4.2862,582400.0
2007-03-05 11:00:00,6.38,6.46,6.38,6.46,361600.0,4.2862,4.34,4.2862,4.34,361600.0
2007-03-05 11:30:00,6.46,6.47,6.45,6.46,267200.0,4.34,4.3467,4.3333,4.34,267200.0
2007-03-05 12:00:00,6.46,6.46,6.44,6.45,380800.0,4.34,4.34,4.3265,4.3333,380800.0
2007-03-05 12:30:00,6.45,6.48,6.44,6.45,243200.0,4.3333,4.3534,4.3265,4.3333,243200.0
2007-03-05 13:00:00,6.45,6.46,6.43,6.46,296800.0,4.3333,4.34,4.3198,4.34,296800.0
2007-03-05 13:30:00,6.46,6.49,6.45,6.49,376800.0,4.34,4.3601,4.3333,4.3601,376800.0
2007-03-05 14:00:00,6.49,6.5,6.47,6.48,612800.0,4.3601,4.3669,4.3467,4.3534,612800.0
2007-03-05 14:30:00,6.48,6.5,6.47,6.49,572000.0,4.3534,4.3669,4.3467,4.3601,572000.0
2007-03-05 15:00:00,6.49,6.49,6.45,6.46,336800.0,4.3601,4.3601,4.3333,4.34,336800.0
2007-03-05 15:30:00,6.46,6.46,6.4,6.4,487200.0,4.34,4.34,4.2997,4.2997,487200.0
2007-03-06 09:30:00,6.43,6.5,6.43,6.48,361600.0,4.3198,4.3669,4.3198,4.3534,361600.0
2007-03-06 10:00:00,6.47,6.49,6.43,6.46,263200.0,4.3467,4.3601,4.3198,4.34,263200.0
2007-03-06 10:30:00,6.45,6.46,6.41,6.41,303200.0,4.3333,4.34,4.3064,4.3064,303200.0
2007-03-06 11:00:00,6.41,6.43,6.41,6.42,180000.0,4.3064,4.3198,4.3064,4.3131,180000.0
2007-03-06 11:30:00,6.42,6.46,6.42,6.46,238400.0,4.3131,4.34,4.3131,4.34,238400.0
2007-03-06 12:00:00,6.46,6.48,6.44,6.48,232800.0,4.34,4.3534,4.3265,4.3534,232800.0
2007-03-06 12:30:00,6.48,6.49,6.47,6.48,271200.0,4.3534,4.3601,4.3467,4.3534,271200.0
2007-03-06 13:00:00,6.49,6.49,6.48,6.48,152800.0,4.3601,4.3601,4.3534,4.3534,152800.0
2007-03-06 13:30:00,6.48,6.5,6.47,6.49,185600.0,4.3534,4.3669,4.3467,4.3601,185600.0
2007-03-06 14:00:00,6.49,6.5,6.49,6.49,378400.0,4.3601,4.3669,4.3601,4.3601,378400.0
2007-03-06 14:30:00,6.49,6.51,6.48,6.51,424800.0,4.3601,4.3736,4.3534,4.3736,424800.0
2007-03-06 15:00:00,6.51,6.52,6.5,6.52,416000.0,4.3736,4.3803,4.3669,4.3803,416000.0
2007-03-06 15:30:00,6.52,6.52,6.47,6.47,703200.0,4.3803,4.3803,4.3467,4.3467,703200.0
2007-03-07 09:30:00,6.48,6.55,6.47,6.55,548000.0,4.3534,4.4004,4.3467,4.4004,548000.0
2007-03-07 10:00:00,6.56,6.57,6.52,6.53,476000.0,4.4072,4.4139,4.3803,4.387,476000.0
2007-03-07 10:30:00,6.53,6.54,6.52,6.52,248800.0,4.387,4.3937,4.3803,4.3803,248800.0
2007-03-07 11:00:00,6.52,6.52,6.45,6.46,743200.0,4.3803,4.3803,4.3333,4.34,743200.0
2007-03-07 11:30:00,6.45,6.5,6.45,6.5,443200.0,4.3333,4.3669,4.3333,4.3669,443200.0
2007-03-07 12:00:00,6.5,6.53,6.49,6.53,227200.0,4.3669,4.387,4.3601,4.387,227200.0
2007-03-07 12:30:00,6.53,6.54,6.52,6.54,286400.0,4.387,4.3937,4.3803,4.3937,286400.0
2007-03-07 13:00:00,6.54,6.55,6.52,6.52,294400.0,4.3937,4.4004,4.3803,4.3803,294400.0
2007-03-07 13:30:00,6.52,6.53,6.52,6.53,290400.0,4.3803,4.387,4.3803,4.387,290400.0
2007-03-07 14:00:00,6.53,6.54,6.5,6.53,412800.0,4.387,4.3937,4.3669,4.387,412800.0
2007-03-07 14:30:00,6.53,6.53,6.5,6.5,243200.0,4.387,4.387,4.3669,4.3669,243200.0
2007-03-07 15:00:00,6.5,6.52,6.48,6.48,449600.0,4.3669,4.3803,4.3534,4.3534,449600.0
2007-03-07 15:30:00,6.48,6.49,6.47,6.48,552000.0,4.3534,4.3601,4.3467,4.3534,552000.0
2007-03-08 09:30:00,6.54,6.61,6.52,6.6,456000.0,4.3937,4.4408,4.3803,4.434,456000.0
2007-03-08 10:00:00,6.6,6.64,6.6,6.64,457600.0,4.434,4.4609,4.434,4.4609,457600.0
2007-03-08 10:30:00,6.64,6.66,6.63,6.66,306400.0,4.4609,4.4743,4.4542,4.4743,306400.0
2007-03-08 11:00:00,6.66,6.69,6.65,6.68,585600.0,4.4743,4.4945,4.4676,4.4878,585600.0
2007-03-08 11:30:00,6.68,6.71,6.68,6.7,429600.0,4.4878,4.5079,4.4878,4.5012,429600.0
2007-03-08 12:00:00,6.7,6.71,6.69,6.71,126400.0,4.5012,4.5079,4.4945,4.5079,126400.0
2007-03-08 12:30:00,6.71,6.74,6.7,6.73,328000.0,4.5079,4.5281,4.5012,4.5214,328000.0
2007-03-08 13:00:00,6.73,6.75,6.72,6.74,666400.0,4.5214,4.5348,4.5147,4.5281,666400.0
2007-03-08 13:30:00,6.74,6.76,6.73,6.73,374400.0,4.5281,4.5415,4.5214,4.5214,374400.0
2007-03-08 14:00:00,6.73,6.73,6.68,6.69,752000.0,4.5214,4.5214,4.4878,4.4945,752000.0
2007-03-08 14:30:00,6.69,6.69,6.65,6.68,471200.0,4.4945,4.4945,4.4676,4.4878,471200.0
2007-03-08 15:00:00,6.68,6.69,6.66,6.68,524800.0,4.4878,4.4945,4.4743,4.4878,524800.0
2007-03-08 15:30:00,6.67,6.72,6.67,6.72,1615200.0,4.4811,4.5147,4.4811,4.5147,1615200.0
2007-03-09 09:30:00,6.72,6.73,6.7,6.72,1049600.0,4.5147,4.5214,4.5012,4.5147,1049600.0
2007-03-09 10:00:00,6.72,6.79,6.71,6.72,1139200.0,4.5147,4.5617,4.5079,4.5147,1139200.0
2007-03-09 10:30:00,6.72,6.72,6.7,6.72,430400.0,4.5147,4.5147,4.5012,4.5147,430400.0
2007-03-09 11:00:00,6.72,6.74,6.71,6.73,426400.0,4.5147,4.5281,4.5079,4.5214,426400.0
2007-03-09 11:30:00,6.73,6.75,6.72,6.75,356000.0,4.5214,4.5348,4.5147,4.5348,356000.0
2007-03-09 12:00:00,6.75,6.76,6.74,6.76,172800.0,4.5348,4.5415,4.5281,4.5415,172800.0
2007-03-09 12:30:00,6.77,6.77,6.75,6.75,124000.0,4.5482,4.5482,4.5348,4.5348,124000.0
2007-03-09 13:00:00,6.75,6.77,6.75,6.75,271200.0,4.5348,4.5482,4.5348,4.5348,271200.0
2007-03-09 13:30:00,6.75,6.76,6.73,6.73,223200.0,4.5348,4.5415,4.5214,4.5214,223200.0
2007-03-09 14:00:00,6.73,6.76,6.72,6.75,505600.0,4.5214,4.5415,4.5147,4.5348,505600.0
2007-03-09 14:30:00,6.75,6.76,6.74,6.76,388800.0,4.5348,4.5415,4.5281,4.5415,388800.0
2007-03-09 15:00:00,6.76,6.78,6.74,6.77,420000.0,4.5415,4.555,4.5281,4.5482,420000.0
2007-03-09 15:30:00,6.77,6.78,6.75,6.77,647200.0,4.5482,4.555,4.5348,4.5482,647200.0
2007-03-12 09:30:00,6.73,6.81,6.73,6.79,306400.0,4.5214,4.5751,4.5214,4.5617,306400.0
2007-03-12 10:00:00,6.79,6.81,6.77,6.8,117600.0,4.5617,4.5751,4.5482,4.5684,117600.0
2007-03-12 10:30:00,6.79,6.81,6.76,6.77,127200.0,4.5617,4.5751,4.5415,4.5482,127200.0
2007-03-12 11:00:00,6.76,6.77,6.75,6.76,60800.0,4.5415,4.5482,4.5348,4.5415,60800.0
2007-03-12 11:30:00,6.75,6.77,6.75,6.76,107200.0,4.5348,4.5482,4.5348,4.5415,107200.0
2007-03-12 12:00:00,6.76,6.79,6.76,6.77,140800.0,4.5415,4.5617,4.5415,4.5482,140800.0
2007-03-12 12:30:00,6.77,6.8,6.76,6.8,189600.0,4.5482,4.5684,4.5415,4.5684,189600.0
2007-03-12 13:00:00,6.8,6.8,6.77,6.8,196800.0,4.5684,4.5684,4.5482,4.5684,196800.0
2007-03-12 13:30:00,6.8,6.82,6.79,6.82,380000.0,4.5684,4.5818,4.5617,4.5818,380000.0
2007-03-12 14:00:00,6.82,6.86,6.82,6.85,422400.0,4.5818,4.6087,4.5818,4.602,422400.0
2007-03-12 14:30:00,6.85,6.87,6.85,6.87,379200.0,4.602,4.6154,4.602,4.6154,379200.0
2007-03-12 15:00:00,6.87,6.87,6.84,6.86,489600.0,4.6154,4.6154,4.5953,4.6087,489600.0
2007-03-12 15:30:00,6.86,6.86,6.83,6.85,717600.0,4.6087,4.6087,4.5886,4.602,717600.0
2007-03-13 09:30:00,6.82,6.82,6.77,6.79,294400.0,4.5818,4.5818,4.5482,4.5617,294400.0
2007-03-13 10:00:00,6.79,6.79,6.76,6.76,249600.0,4.5617,4.5617,4.5415,4.5415,249600.0
2007-03-13 10:30:00,6.76,6.82,6.76,6.81,167200.0,4.5415,4.5818,4.5415,4.5751,167200.0
2007-03-13 11:00:00,6.82,6.82,6.8,6.8,296800.0,4.5818,4.5818,4.5684,4.5684,296800.0
2007-03-13 11:30:00,6.8,6.81,6.79,6.8,303200.0,4.5684,4.5751,4.5617,4.5684,303200.0
2007-03-13 12:00:00,6.8,6.81,6.75,6.75,220000.0,4.5684,4.5751,4.5348,4.5348,220000.0
2007-03-13 12:30:00,6.75,6.77,6.74,6.76,330400.0,4.5348,4.5482,4.5281,4.5415,330400.0
2007-03-13 13:00:00,6.75,6.76,6.74,6.74,228800.0,4.5348,4.5415,4.5281,4.5281,228800.0
2007-03-13 13:30:00,6.74,6.77,6.73,6.77,340000.0,4.5281,4.5482,4.5214,4.5482,340000.0
2007-03-13 14:00:00,6.76,6.76,6.73,6.76,402400.0,4.5415,4.5415,4.5214,4.5415,402400.0
2007-03-13 14:30:00,6.76,6.79,6.76,6.77,363200.0,4.5415,4.5617,4.5415,4.5482,363200.0
2007-03-13 15:00:00,6.77,6.78,6.76,6.76,382400.0,4.5482,4.555,4.5415,4.5415,382400.0
2007-03-13 15:30:00,6.76,6.76,6.72,6.73,500800.0,4.5415,4.5415,4.5147,4.5214,500800.0
2007-03-14 09:30:00,6.73,6.73,6.64,6.64,534400.0,4.5214,4.5214,4.4609,4.4609,534400.0
2007-03-14 10:00:00,6.64,6.66,6.6,6.62,446400.0,4.4609,4.4743,4.434,4.4475,446400.0
2007-03-14 10:30:00,6.62,6.66,6.62,6.65,347200.0,4.4475,4.4743,4.4475,4.4676,347200.0
2007-03-14 11:00:00,6.66,6.66,6.64,6.65,192800.0,4.4743,4.4743,4.4609,4.4676,192800.0
2007-03-14 11:30:00,6.65,6.66,6.61,6.61,209600.0,4.4676,4.4743,4.4408,4.4408,209600.0
2007-03-14 12:00:00,6.62,6.62,6.55,6.56,360800.0,4.4475,4.4475,4.4004,4.4072,360800.0
2007-03-14 12:30:00,6.55,6.57,6.52,6.54,345600.0,4.4004,4.4139,4.3803,4.3937,345600.0
2007-03-14 13:00:00,6.54,6.63,6.53,6.63,312800.0,4.3937,4.4542,4.387,4.4542,312800.0
2007-03-14 13:30:00,6.63,6.63,6.58,6.6,372800.0,4.4542,4.4542,4.4206,4.434,372800.0
2007-03-14 14:00:00,6.6,6.63,6.57,6.62,355200.0,4.434,4.4542,4.4139,4.4475,355200.0
2007-03-14 14:30:00,6.62,6.65,6.62,6.64,198400.0,4.4475,4.4676,4.4475,4.4609,198400.0
2007-03-14 15:00:00,6.64,6.67,6.64,6.65,320000.0,4.4609,4.4811,4.4609,4.4676,320000.0
2007-03-14 15:30:00,6.65,6.67,6.63,6.65,466400.0,4.4676,4.4811,4.4542,4.4676,466400.0
2007-03-15 09:30:00,6.66,6.69,6.65,6.67,324000.0,4.4743,4.4945,4.4676,4.4811,324000.0
2007-03-15 10:00:00,6.67,6.73,6.67,6.72,644000.0,4.4811,4.5214,4.4811,4.5147,644000.0
2007-03-15 10:30:00,6.72,6.74,6.71,6.74,271200.0,4.5147,4.5281,4.5079,4.5281,271200.0
2007-03-15 11:00:00,6.74,6.74,6.72,6.72,340800.0,4.5281,4.5281,4.5147,4.5147,340800.0
2007-03-15 11:30:00,6.71,6.71,6.67,6.67,126400.0,4.5079,4.5079,4.4811,4.4811,126400.0
2007-03-15 12:00:00,6.67,6.72,6.66,6.71,248000.0,4.4811,4.5147,4.4743,4.5079,248000.0
2007-03-15 12:30:00,6.72,6.73,6.71,6.72,157600.0,4.5147,4.5214,4.5079,4.5147,157600.0
2007-03-15 13:00:00,6.72,6.73,6.71,6.72,209600.0,4.5147,4.5214,4.5079,4.5147,209600.0
2007-03-15 13:30:00,6.72,6.74,6.72,6.73,285600.0,4.5147,4.5281,4.5147,4.5214,285600.0
2007-03-15 14:00:00,6.73,6.75,6.73,6.75,197600.0,4.5214,4.5348,4.5214,4.5348,197600.0
2007-03-15 14:30:00,6.75,6.77,6.74,6.77,363200.0,4.5348,4.5482,4.5281,4.5482,363200.0
2007-03-15 15:00:00,6.77,6.78,6.75,6.76,348800.0,4.5482,4.555,4.5348,4.5415,348800.0
2007-03-15 15:30:00,6.76,6.79,6.76,6.78,659200.0,4.5415,4.5617,4.5415,4.555,659200.0
2007-03-16 09:30:00,6.79,6.83,6.72,6.74,848000.0,4.5617,4.5886,4.5147,4.5281,848000.0
2007-03-16 10:00:00,6.75,6.75,6.73,6.73,213600.0,4.5348,4.5348,4.5214,4.5214,213600.0
2007-03-16 10:30:00,6.73,6.75,6.67,6.67,487200.0,4.5214,4.5348,4.4811,4.4811,487200.0
2007-03-16 11:00:00,6.67,6.69,6.64,6.66,544000.0,4.4811,4.4945,4.4609,4.4743,544000.0
2007-03-16 11:30:00,6.66,6.66,6.63,6.65,254400.0,4.4743,4.4743,4.4542,4.4676,254400.0
2007-03-16 12:00:00,6.65,6.65,6.65,6.65,149600.0,4.4676,4.4676,4.4676,4.4676,149600.0
2007-03-16 12:30:00,6.65,6.65,6.63,6.64,168000.0,4.4676,4.4676,4.4542,4.4609,168000.0
2007-03-16 13:00:00,6.64,6.66,6.63,6.64,433600.0,4.4609,4.4743,4.4542,4.4609,433600.0
2007-03-16 13:30:00,6.64,6.64,6.63,6.63,171200.0,4.4609,4.4609,4.4542,4.4542,171200.0
2007-03-16 14:00:00,6.64,6.64,6.63,6.64,204800.0,4.4609,4.4609,4.4542,4.4609,204800.0
2007-03-16 14:30:00,6.64,6.67,6.63,6.66,486400.0,4.4609,4.4811,4.4542,4.4743,486400.0
2007-03-16 15:00:00,6.66,6.68,6.65,6.65,318400.0,4.4743,4.4878,4.4676,4.4676,318400.0
2007-03-16 15:30:00,6.65,6.69,6.65,6.67,678400.0,4.4676,4.4945,4.4676,4.4811,678400.0
2007-03-19 09:30:00,6.71,6.8,6.68,6.78,572000.0,4.5079,4.5684,4.4878,4.555,572000.0
2007-03-19 10:00:00,6.77,6.78,6.72,6.73,347600.0,4.5482,4.555,4.5147,4.5214,347600.0
2007-03-19 10:30:00,6.72,6.74,6.71,6.74,412000.0,4.5147,4.5281,4.5079,4.5281,412000.0
2007-03-19 11:00:00,6.74,6.74,6.68,6.68,466800.0,4.5281,4.5281,4.4878,4.4878,466800.0
2007-03-19 11:30:00,6.68,6.74,6.68,6.73,325200.0,4.4878,4.5281,4.4878,4.5214,325200.0
2007-03-19 12:00:00,6.73,6.78,6.73,6.75,540400.0,4.5214,4.555,4.5214,4.5348,540400.0
2007-03-19 12:30:00,6.75,6.78,6.75,6.75,296000.0,4.5348,4.555,4.5348,4.5348,296000.0
2007-03-19 13:00:00,6.75,6.8,6.75,6.78,436800.0,4.5348,4.5684,4.5348,4.555,436800.0
2007-03-19 13:30:00,6.78,6.79,6.76,6.77,144400.0,4.555,4.5617,4.5415,4.5482,144400.0
2007-03-19 14:00:00,6.77,6.81,6.75,6.77,238400.0,4.5482,4.5751,4.5348,4.5482,238400.0
2007-03-19 14:30:00,6.78,6.79,6.76,6.78,258800.0,4.555,4.5617,4.5415,4.555,258800.0
2007-03-19 15:00:00,6.78,6.8,6.78,6.79,318400.0,4.555,4.5684,4.555,4.5617,318400.0
2007-03-19 15:30:00,6.79,6.8,6.75,6.8,1041600.0,4.5617,4.5684,4.5348,4.5684,1041600.0
2007-03-20 09:30:00,6.8,6.86,6.79,6.86,416400.0,4.5684,4.6087,4.5617,4.6087,416400.0
2007-03-20 10:00:00,6.86,6.88,6.84,6.86,540400.0,4.6087,4.6221,4.5953,4.6087,540400.0
2007-03-20 10:30:00,6.86,6.87,6.84,6.86,352000.0,4.6087,4.6154,4.5953,4.6087,352000.0
2007-03-20 11:00:00,6.86,6.91,6.86,6.91,367200.0,4.6087,4.6423,4.6087,4.6423,367200.0
2007-03-20 11:30:00,6.91,6.91,6.87,6.88,480000.0,4.6423,4.6423,4.6154,4.6221,480000.0
2007-03-20 12:00:00,6.88,6.88,6.87,6.88,425200.0,4.6221,4.6221,4.6154,4.6221,425200.0
2007-03-20 12:30:00,6.88,6.89,6.87,6.88,309600.0,4.6221,4.6289,4.6154,4.6221,309600.0
2007-03-20 13:00:00,6.88,6.89,6.87,6.89,542800.0,4.6221,4.6289,4.6154,4.6289,542800.0
2007-03-20 13:30:00,6.89,6.89,6.88,6.88,374000.0,4.6289,4.6289,4.6221,4.6221,374000.0
2007-03-20 14:00:00,6.88,6.88,6.86,6.86,512000.0,4.6221,4.6221,4.6087,4.6087,512000.0
2007-03-20 14:30:00,6.86,6.88,6.85,6.87,351600.0,4.6087,4.6221,4.602,4.6154,351600.0
2007-03-20 15:00:00,6.88,6.89,6.87,6.88,510000.0,4.6221,4.6289,4.6154,4.6221,510000.0
2007-03-20 15:30:00,6.88,6.93,6.88,6.93,862800.0,4.6221,4.6557,4.6221,4.6557,862800.0
2007-03-21 09:30:00,6.9,6.9,6.86,6.86,399200.0,4.6356,4.6356,4.6087,4.6087,399200.0
2007-03-21 10:00:00,6.86,6.86,6.83,6.84,313200.0,4.6087,4.6087,4.5886,4.5953,313200.0
2007-03-21 10:30:00,6.84,6.85,6.84,6.85,196000.0,4.5953,4.602,4.5953,4.602,196000.0
2007-03-21 11:00:00,6.85,6.86,6.83,6.83,304000.0,4.602,4.6087,4.5886,4.5886,304000.0
2007-03-21 11:30:00,6.83,6.86,6.83,6.86,179200.0,4.5886,4.6087,4.5886,4.6087,179200.0
2007-03-21 12:00:00,6.85,6.86,6.84,6.85,48800.0,4.602,4.6087,4.5953,4.602,48800.0
2007-03-21 12:30:00,6.85,6.85,6.83,6.83,174400.0,4.602,4.602,4.5886,4.5886,174400.0
2007-03-21 13:00:00,6.83,6.84,6.83,6.83,74800.0,4.5886,4.5953,4.5886,4.5886,74800.0
2007-03-21 13:30:00,6.83,6.84,6.83,6.84,176400.0,4.5886,4.5953,4.5886,4.5953,176400.0
2007-03-21 14:00:00,6.84,6.89,6.82,6.87,665200.0,4.5953,4.6289,4.5818,4.6154,665200.0
2007-03-21 14:30:00,6.87,6.91,6.85,6.91,597200.0,4.6154,4.6423,4.602,4.6423,597200.0
2007-03-21 15:00:00,6.91,6.93,6.87,6.87,578400.0,4.6423,4.6557,4.6154,4.6154,578400.0
2007-03-21 15:30:00,6.88,6.93,6.87,6.91,1012000.0,4.6221,4.6557,4.6154,4.6423,1012000.0
2007-03-22 09:30:00,6.94,6.98,6.93,6.93,464400.0,4.6625,4.6893,4.6557,4.6557,464400.0
2007-03-22 10:00:00,6.93,6.94,6.88,6.88,275600.0,4.6557,4.6625,4.6221,4.6221,275600.0
2007-03-22 10:30:00,6.88,6.9,6.86,6.87,230000.0,4.6221,4.6356,4.6087,4.6154,230000.0
2007-03-22 11:00:00,6.87,6.9,6.86,6.89,155200.0,4.6154,4.6356,4.6087,4.6289,155200.0
2007-03-22 11:30:00,6.89,6.89,6.86,6.87,157200.0,4.6289,4.6289,4.6087,4.6154,157200.0
2007-03-22 12:00:00,6.86,6.87,6.86,6.87,184400.0,4.6087,4.6154,4.6087,4.6154,184400.0
2007-03-22 12:30:00,6.87,6.87,6.85,6.86,304400.0,4.6154,4.6154,4.602,4.6087,304400.0
2007-03-22 13:00:00,6.86,6.87,6.81,6.82,378400.0,4.6087,4.6154,4.5751,4.5818,378400.0
2007-03-22 13:30:00,6.82,6.83,6.78,6.79,433200.0,4.5818,4.5886,4.555,4.5617,433200.0
2007-03-22 14:00:00,6.79,6.79,6.75,6.79,905200.0,4.5617,4.5617,4.5348,4.5617,905200.0
2007-03-22 14:30:00,6.79,6.83,6.79,6.82,469600.0,4.5617,4.5886,4.5617,4.5818,469600.0
2007-03-22 15:00:00,6.81,6.82,6.78,6.78,517600.0,4.5751,4.5818,4.555,4.555,517600.0
2007-03-22 15:30:00,6.78,6.85,6.78,6.83,934000.0,4.555,4.602,4.555,4.5886,934000.0
2007-03-23 09:30:00,6.85,6.85,6.75,6.77,764800.0,4.602,4.602,4.5348,4.5482,764800.0
2007-03-23 10:00:00,6.77,6.84,6.77,6.83,398800.0,4.5482,4.5953,4.5482,4.5886,398800.0
2007-03-23 10:30:00,6.83,6.87,6.83,6.87,347200.0,4.5886,4.6154,4.5886,4.6154,347200.0
2007-03-23 11:00:00,6.87,6.9,6.86,6.89,346000.0,4.6154,4.6356,4.6087,4.6289,346000.0
2007-03-23 11:30:00,6.89,6.89,6.88,6.88,176800.0,4.6289,4.6289,4.6221,4.6221,176800.0
2007-03-23 12:00:00,6.88,6.89,6.87,6.88,207600.0,4.6221,4.6289,4.6154,4.6221,207600.0
2007-03-23 12:30:00,6.88,6.9,6.88,6.9,74400.0,4.6221,4.6356,4.6221,4.6356,74400.0
2007-03-23 13:00:00,6.9,6.92,6.88,6.92,567200.0,4.6356,4.649,4.6221,4.649,567200.0
2007-03-23 13:30:00,6.92,6.92,6.91,6.92,379200.0,4.649,4.649,4.6423,4.649,379200.0
2007-03-23 14:00:00,6.92,6.92,6.89,6.9,279600.0,4.649,4.649,4.6289,4.6356,279600.0
2007-03-23 14:30:00,6.9,6.91,6.86,6.86,548400.0,4.6356,4.6423,4.6087,4.6087,548400.0
2007-03-23 15:00:00,6.86,6.86,6.85,6.86,515600.0,4.6087,4.6087,4.602,4.6087,515600.0
2007-03-23 15:30:00,6.86,6.87,6.83,6.85,705200.0,4.6087,4.6154,4.5886,4.602,705200.0
2007-03-26 09:30:00,6.88,6.88,6.8,6.85,459200.0,4.6221,4.6221,4.5684,4.602,459200.0
2007-03-26 10:00:00,6.84,6.85,6.79,6.8,338800.0,4.5953,4.602,4.5617,4.5684,338800.0
2007-03-26 10:30:00,6.8,6.87,6.8,6.86,504400.0,4.5684,4.6154,4.5684,4.6087,504400.0
2007-03-26 11:00:00,6.86,6.9,6.82,6.89,590000.0,4.6087,4.6356,4.5818,4.6289,590000.0
2007-03-26 11:30:00,6.9,6.96,6.89,6.92,725600.0,4.6356,4.6759,4.6289,4.649,725600.0
2007-03-26 12:00:00,6.92,6.96,6.91,6.96,498000.0,4.649,4.6759,4.6423,4.6759,498000.0
2007-03-26 12:30:00,6.96,6.97,6.95,6.95,422800.0,4.6759,4.6826,4.6692,4.6692,422800.0
2007-03-26 13:00:00,6.95,6.95,6.93,6.95,332000.0,4.6692,4.6692,4.6557,4.6692,332000.0
2007-03-26 13:30:00,6.95,6.97,6.93,6.95,298400.0,4.6692,4.6826,4.6557,4.6692,298400.0
2007-03-26 14:00:00,6.95,6.99,6.95,6.98,359600.0,4.6692,4.696,4.6692,4.6893,359600.0
2007-03-26 14:30:00,6.98,7.03,6.95,6.96,792800.0,4.6893,4.7229,4.6692,4.6759,792800.0
2007-03-26 15:00:00,6.96,7.0,6.96,6.99,424400.0,4.6759,4.7028,4.6759,4.696,424400.0
2007-03-26 15:30:00,6.99,7.01,6.96,7.01,1208400.0,4.696,4.7095,4.6759,4.7095,1208400.0
2007-03-27 09:30:00,7.67,7.86,7.56,7.75,9874400.0,5.1529,5.2805,5.079,5.2066,9874400.0
2007-03-27 10:00:00,7.74,7.78,7.68,7.76,3577200.0,5.1999,5.2268,5.1596,5.2133,3577200.0
2007-03-27 10:30:00,7.76,7.84,7.73,7.79,2653200.0,5.2133,5.2671,5.1932,5.2335,2653200.0
2007-03-27 11:00:00,7.79,7.82,7.75,7.77,1970000.0,5.2335,5.2537,5.2066,5.2201,1970000.0
2007-03-27 11:30:00,7.77,7.82,7.76,7.78,1596800.0,5.2201,5.2537,5.2133,5.2268,1596800.0
2007-03-27 12:00:00,7.78,7.8,7.7,7.78,1913600.0,5.2268,5.2402,5.173,5.2268,1913600.0
2007-03-27 12:30:00,7.78,7.8,7.77,7.78,1162400.0,5.2268,5.2402,5.2201,5.2268,1162400.0
2007-03-27 13:00:00,7.78,7.8,7.77,7.78,2616800.0,5.2268,5.2402,5.2201,5.2268,2616800.0
2007-03-27 13:30:00,7.77,7.79,7.69,7.71,1124400.0,5.2201,5.2335,5.1663,5.1798,1124400.0
2007-03-27 14:00:00,7.71,7.73,7.66,7.7,1782800.0,5.1798,5.1932,5.1462,5.173,1782800.0
2007-03-27 14:30:00,7.7,7.75,7.68,7.74,1007200.0,5.173,5.2066,5.1596,5.1999,1007200.0
2007-03-27 15:00:00,7.74,7.78,7.7,7.76,1507600.0,5.1999,5.2268,5.173,5.2133,1507600.0
2007-03-27 15:30:00,7.75,7.81,7.75,7.81,3284000.0,5.2066,5.2469,5.2066,5.2469,3284000.0
2007-03-28 09:30:00,7.78,7.99,7.73,7.9,2798400.0,5.2268,5.3679,5.1932,5.3074,2798400.0
2007-03-28 10:00:00,7.9,7.97,7.85,7.89,1594000.0,5.3074,5.3544,5.2738,5.3007,1594000.0
2007-03-28 10:30:00,7.89,7.95,7.84,7.95,1273200.0,5.3007,5.341,5.2671,5.341,1273200.0
2007-03-28 11:00:00,7.94,7.99,7.91,7.93,1902800.0,5.3343,5.3679,5.3141,5.3276,1902800.0
2007-03-28 11:30:00,7.93,7.96,7.93,7.95,520000.0,5.3276,5.3477,5.3276,5.341,520000.0
2007-03-28 12:00:00,7.95,8.05,7.94,8.03,1575200.0,5.341,5.4082,5.3343,5.3947,1575200.0
2007-03-28 12:30:00,8.04,8.2,8.0,8.13,2137200.0,5.4015,5.5089,5.3746,5.4619,2137200.0
2007-03-28 13:00:00,8.13,8.13,8.06,8.06,988800.0,5.4619,5.4619,5.4149,5.4149,988800.0
2007-03-28 13:30:00,8.06,8.1,8.03,8.07,873600.0,5.4149,5.4418,5.3947,5.4216,873600.0
2007-03-28 14:00:00,8.07,8.1,8.04,8.09,1204800.0,5.4216,5.4418,5.4015,5.435,1204800.0
2007-03-28 14:30:00,8.09,8.21,8.09,8.19,1367600.0,5.435,5.5157,5.435,5.5022,1367600.0
2007-03-28 15:00:00,8.19,8.21,8.15,8.21,1774000.0,5.5022,5.5157,5.4754,5.5157,1774000.0
2007-03-28 15:30:00,8.21,8.24,8.15,8.16,2344800.0,5.5157,5.5358,5.4754,5.4821,2344800.0
2007-03-29 09:30:00,8.15,8.15,7.99,8.01,2388400.0,5.4754,5.4754,5.3679,5.3813,2388400.0
2007-03-29 10:00:00,8.01,8.06,7.99,8.05,1508000.0,5.3813,5.4149,5.3679,5.4082,1508000.0
2007-03-29 10:30:00,8.05,8.08,8.01,8.05,758000.0,5.4082,5.4283,5.3813,5.4082,758000.0
2007-03-29 11:00:00,8.05,8.06,8.0,8.01,557600.0,5.4082,5.4149,5.3746,5.3813,557600.0
2007-03-29 11:30:00,8.01,8.01,7.99,7.99,451600.0,5.3813,5.3813,5.3679,5.3679,451600.0
2007-03-29 12:00:00,7.99,8.0,7.95,7.98,808400.0,5.3679,5.3746,5.341,5.3611,808400.0
2007-03-29 12:30:00,7.98,8.01,7.97,8.0,490000.0,5.3611,5.3813,5.3544,5.3746,490000.0
2007-03-29 13:00:00,7.99,8.01,7.99,8.0,394400.0,5.3679,5.3813,5.3679,5.3746,394400.0
2007-03-29 13:30:00,8.0,8.04,8.0,8.02,570400.0,5.3746,5.4015,5.3746,5.388,570400.0
2007-03-29 14:00:00,8.03,8.03,7.98,8.01,347200.0,5.3947,5.3947,5.3611,5.3813,347200.0
2007-03-29 14:30:00,8.01,8.08,7.99,8.07,808000.0,5.3813,5.4283,5.3679,5.4216,808000.0
2007-03-29 15:00:00,8.07,8.11,8.07,8.11,1162000.0,5.4216,5.4485,5.4216,5.4485,1162000.0
2007-03-29 15:30:00,8.11,8.13,8.1,8.1,1649200.0,5.4485,5.4619,5.4418,5.4418,1649200.0
2007-03-30 09:30:00,8.09,8.23,8.08,8.18,832800.0,5.435,5.5291,5.4283,5.4955,832800.0
2007-03-30 10:00:00,8.17,8.19,8.06,8.13,810000.0,5.4888,5.5022,5.4149,5.4619,810000.0
2007-03-30 10:30:00,8.14,8.2,8.11,8.2,506400.0,5.4686,5.5089,5.4485,5.5089,506400.0
2007-03-30 11:00:00,8.2,8.2,8.06,8.07,551200.0,5.5089,5.5089,5.4149,5.4216,551200.0
2007-03-30 11:30:00,8.07,8.09,8.03,8.04,724800.0,5.4216,5.435,5.3947,5.4015,724800.0
2007-03-30 12:00:00,8.03,8.07,7.99,8.07,617200.0,5.3947,5.4216,5.3679,5.4216,617200.0
2007-03-30 12:30:00,8.07,8.12,8.03,8.08,489200.0,5.4216,5.4552,5.3947,5.4283,489200.0
2007-03-30 13:00:00,8.08,8.13,8.07,8.12,380400.0,5.4283,5.4619,5.4216,5.4552,380400.0
2007-03-30 13:30:00,8.13,8.13,8.11,8.13,466800.0,5.4619,5.4619,5.4485,5.4619,466800.0
2007-03-30 14:00:00,8.13,8.18,8.13,8.16,429200.0,5.4619,5.4955,5.4619,5.4821,429200.0
2007-03-30 14:30:00,8.17,8.17,8.11,8.13,519600.0,5.4888,5.4888,5.4485,5.4619,519600.0
2007-03-30 15:00:00,8.13,8.15,8.13,8.15,372400.0,5.4619,5.4754,5.4619,5.4754,372400.0
2007-03-30 15:30:00,8.15,8.15,8.13,8.14,863600.0,5.4754,5.4754,5.4619,5.4686,863600.0
2007-04-02 09:30:00,8.16,8.35,8.16,8.26,1450000.0,5.4821,5.6097,5.4821,5.5493,1450000.0
2007-04-02 10:00:00,8.26,8.26,8.21,8.24,683200.0,5.5493,5.5493,5.5157,5.5358,683200.0
2007-04-02 10:30:00,8.24,8.27,8.22,8.25,474800.0,5.5358,5.556,5.5224,5.5425,474800.0
2007-04-02 11:00:00,8.25,8.27,8.21,8.21,432800.0,5.5425,5.556,5.5157,5.5157,432800.0
2007-04-02 11:30:00,8.21,8.22,8.2,8.21,411600.0,5.5157,5.5224,5.5089,5.5157,411600.0
2007-04-02 12:00:00,8.21,8.24,8.18,8.19,556400.0,5.5157,5.5358,5.4955,5.5022,556400.0
2007-04-02 12:30:00,8.19,8.19,8.15,8.15,353600.0,5.5022,5.5022,5.4754,5.4754,353600.0
2007-04-02 13:00:00,8.15,8.17,8.14,8.16,686000.0,5.4754,5.4888,5.4686,5.4821,686000.0
2007-04-02 13:30:00,8.16,8.17,8.15,8.15,308000.0,5.4821,5.4888,5.4754,5.4754,308000.0
2007-04-02 14:00:00,8.15,8.2,8.15,8.2,324800.0,5.4754,5.5089,5.4754,5.5089,324800.0
2007-04-02 14:30:00,8.2,8.21,8.18,8.18,367200.0,5.5089,5.5157,5.4955,5.4955,367200.0
2007-04-02 15:00:00,8.18,8.23,8.17,8.23,414000.0,5.4955,5.5291,5.4888,5.5291,414000.0
2007-04-02 15:30:00,8.23,8.24,8.22,8.24,843600.0,5.5291,5.5358,5.5224,5.5358,843600.0
2007-04-03 09:30:00,8.25,8.3,8.24,8.29,436400.0,5.5425,5.5761,5.5358,5.5694,436400.0
2007-04-03 10:00:00,8.29,8.34,8.27,8.28,518400.0,5.5694,5.603,5.556,5.5627,518400.0
2007-04-03 10:30:00,8.28,8.33,8.26,8.31,584000.0,5.5627,5.5963,5.5493,5.5829,584000.0
2007-04-03 11:00:00,8.31,8.32,8.3,8.31,255200.0,5.5829,5.5896,5.5761,5.5829,255200.0
2007-04-03 11:30:00,8.31,8.37,8.31,8.37,367600.0,5.5829,5.6232,5.5829,5.6232,367600.0
2007-04-03 12:00:00,8.37,8.37,8.33,8.33,329600.0,5.6232,5.6232,5.5963,5.5963,329600.0
2007-04-03 12:30:00,8.33,8.35,8.31,8.31,255600.0,5.5963,5.6097,5.5829,5.5829,255600.0
2007-04-03 13:00:00,8.31,8.33,8.27,8.3,498000.0,5.5829,5.5963,5.556,5.5761,498000.0
2007-04-03 13:30:00,8.3,8.31,8.26,8.29,405200.0,5.5761,5.5829,5.5493,5.5694,405200.0
2007-04-03 14:00:00,8.29,8.3,8.23,8.29,445600.0,5.5694,5.5761,5.5291,5.5694,445600.0
2007-04-03 14:30:00,8.29,8.31,8.29,8.3,203600.0,5.5694,5.5829,5.5694,5.5761,203600.0
2007-04-03 15:00:00,8.3,8.33,8.29,8.3,380400.0,5.5761,5.5963,5.5694,5.5761,380400.0
2007-04-03 15:30:00,8.29,8.33,8.29,8.31,994000.0,5.5694,5.5963,5.5694,5.5829,994000.0
2007-04-04 09:30:00,8.26,8.35,8.26,8.29,396800.0,5.5493,5.6097,5.5493,5.5694,396800.0
2007-04-04 10:00:00,8.29,8.29,8.23,8.25,498800.0,5.5694,5.5694,5.5291,5.5425,498800.0
2007-04-04 10:30:00,8.25,8.29,8.24,8.28,268000.0,5.5425,5.5694,5.5358,5.5627,268000.0
2007-04-04 11:00:00,8.28,8.29,8.26,8.27,277600.0,5.5627,5.5694,5.5493,5.556,277600.0
2007-04-04 11:30:00,8.28,8.29,8.27,8.29,262400.0,5.5627,5.5694,5.556,5.5694,262400.0
2007-04-04 12:00:00,8.29,8.3,8.28,8.29,354400.0,5.5694,5.5761,5.5627,5.5694,354400.0
2007-04-04 12:30:00,8.29,8.29,8.28,8.28,247200.0,5.5694,5.5694,5.5627,5.5627,247200.0
2007-04-04 13:00:00,8.28,8.28,8.27,8.27,330800.0,5.5627,5.5627,5.556,5.556,330800.0
2007-04-04 13:30:00,8.27,8.27,8.25,8.25,360800.0,5.556,5.556,5.5425,5.5425,360800.0
2007-04-04 14:00:00,8.25,8.26,8.24,8.25,339200.0,5.5425,5.5493,5.5358,5.5425,339200.0
2007-04-04 14:30:00,8.25,8.25,8.21,8.22,562000.0,5.5425,5.5425,5.5157,5.5224,562000.0
2007-04-04 15:00:00,8.22,8.25,8.22,8.25,334800.0,5.5224,5.5425,5.5224,5.5425,334800.0
2007-04-04 15:30:00,8.25,8.26,8.23,8.25,754000.0,5.5425,5.5493,5.5291,5.5425,754000.0
2007-04-05 09:30:00,8.22,8.25,8.22,8.24,257200.0,5.5224,5.5425,5.5224,5.5358,257200.0
2007-04-05 10:00:00,8.24,8.28,8.23,8.27,454000.0,5.5358,5.5627,5.5291,5.556,454000.0
2007-04-05 10:30:00,8.27,8.29,8.25,8.26,262000.0,5.556,5.5694,5.5425,5.5493,262000.0
2007-04-05 11:00:00,8.26,8.27,8.26,8.26,206800.0,5.5493,5.556,5.5493,5.5493,206800.0
2007-04-05 11:30:00,8.26,8.27,8.24,8.27,348800.0,5.5493,5.556,5.5358,5.556,348800.0
2007-04-05 12:00:00,8.27,8.31,8.26,8.27,320400.0,5.556,5.5829,5.5493,5.556,320400.0
2007-04-05 12:30:00,8.27,8.3,8.26,8.3,245200.0,5.556,5.5761,5.5493,5.5761,245200.0
2007-04-05 13:00:00,8.29,8.35,8.29,8.34,216800.0,5.5694,5.6097,5.5694,5.603,216800.0
2007-04-05 13:30:00,8.34,8.35,8.33,8.35,222000.0,5.603,5.6097,5.5963,5.6097,222000.0
2007-04-05 14:00:00,8.35,8.35,8.3,8.31,246400.0,5.6097,5.6097,5.5761,5.5829,246400.0
2007-04-05 14:30:00,8.31,8.33,8.3,8.33,261200.0,5.5829,5.5963,5.5761,5.5963,261200.0
2007-04-05 15:00:00,8.33,8.35,8.32,8.33,357200.0,5.5963,5.6097,5.5896,5.5963,357200.0
2007-04-05 15:30:00,8.33,8.34,8.29,8.33,592000.0,5.5963,5.603,5.5694,5.5963,592000.0
2007-04-09 09:30:00,8.35,8.35,8.25,8.25,408800.0,5.6097,5.6097,5.5425,5.5425,408800.0
2007-04-09 10:00:00,8.25,8.25,8.18,8.19,528000.0,5.5425,5.5425,5.4955,5.5022,528000.0
2007-04-09 10:30:00,8.19,8.28,8.19,8.28,288800.0,5.5022,5.5627,5.5022,5.5627,288800.0
2007-04-09 11:00:00,8.28,8.33,8.27,8.3,329600.0,5.5627,5.5963,5.556,5.5761,329600.0
2007-04-09 11:30:00,8.31,8.36,8.28,8.28,296800.0,5.5829,5.6164,5.5627,5.5627,296800.0
2007-04-09 12:00:00,8.28,8.31,8.27,8.29,193600.0,5.5627,5.5829,5.556,5.5694,193600.0
2007-04-09 12:30:00,8.29,8.3,8.28,8.29,155600.0,5.5694,5.5761,5.5627,5.5694,155600.0
2007-04-09 13:00:00,8.29,8.32,8.28,8.31,94000.0,5.5694,5.5896,5.5627,5.5829,94000.0
2007-04-09 13:30:00,8.31,8.32,8.3,8.3,115200.0,5.5829,5.5896,5.5761,5.5761,115200.0
2007-04-09 14:00:00,8.29,8.32,8.26,8.31,162400.0,5.5694,5.5896,5.5493,5.5829,162400.0
2007-04-09 14:30:00,8.31,8.31,8.28,8.28,504800.0,5.5829,5.5829,5.5627,5.5627,504800.0
2007-04-09 15:00:00,8.28,8.29,8.26,8.27,579200.0,5.5627,5.5694,5.5493,5.556,579200.0
2007-04-09 15:30:00,8.27,8.31,8.26,8.27,622800.0,5.556,5.5829,5.5493,5.556,622800.0
2007-04-10 09:30:00,8.3,8.33,8.21,8.32,563600.0,5.5761,5.5963,5.5157,5.5896,563600.0
2007-04-10 10:00:00,8.32,8.42,8.31,8.37,827600.0,5.5896,5.6568,5.5829,5.6232,827600.0
2007-04-10 10:30:00,8.37,8.44,8.36,8.39,454800.0,5.6232,5.6702,5.6164,5.6366,454800.0
2007-04-10 11:00:00,8.39,8.4,8.35,8.38,274000.0,5.6366,5.6433,5.6097,5.6299,274000.0
2007-04-10 11:30:00,8.38,8.52,8.38,8.49,963600.0,5.6299,5.7239,5.6299,5.7038,963600.0
2007-04-10 12:00:00,8.48,8.51,8.44,8.46,561200.0,5.6971,5.7172,5.6702,5.6836,561200.0
2007-04-10 12:30:00,8.46,8.54,8.46,8.53,583600.0,5.6836,5.7374,5.6836,5.7307,583600.0
2007-04-10 13:00:00,8.54,8.55,8.51,8.54,424800.0,5.7374,5.7441,5.7172,5.7374,424800.0
2007-04-10 13:30:00,8.54,8.56,8.49,8.49,314000.0,5.7374,5.7508,5.7038,5.7038,314000.0
2007-04-10 14:00:00,8.49,8.54,8.49,8.52,571600.0,5.7038,5.7374,5.7038,5.7239,571600.0
2007-04-10 14:30:00,8.53,8.54,8.49,8.5,858800.0,5.7307,5.7374,5.7038,5.7105,858800.0
2007-04-10 15:00:00,8.5,8.52,8.49,8.5,566400.0,5.7105,5.7239,5.7038,5.7105,566400.0
2007-04-10 15:30:00,8.5,8.53,8.5,8.52,527200.0,5.7105,5.7307,5.7105,5.7239,527200.0
2007-04-11 09:30:00,8.64,8.69,8.4,8.47,1968400.0,5.8046,5.8381,5.6433,5.6903,1968400.0
2007-04-11 10:00:00,8.46,8.5,8.43,8.47,992400.0,5.6836,5.7105,5.6635,5.6903,992400.0
2007-04-11 10:30:00,8.47,8.48,8.38,8.43,631600.0,5.6903,5.6971,5.6299,5.6635,631600.0
2007-04-11 11:00:00,8.43,8.48,8.43,8.48,426400.0,5.6635,5.6971,5.6635,5.6971,426400.0
2007-04-11 11:30:00,8.48,8.56,8.47,8.56,510800.0,5.6971,5.7508,5.6903,5.7508,510800.0
2007-04-11 12:00:00,8.56,8.57,8.51,8.55,737200.0,5.7508,5.7575,5.7172,5.7441,737200.0
2007-04-11 12:30:00,8.55,8.59,8.55,8.58,790000.0,5.7441,5.771,5.7441,5.7642,790000.0
2007-04-11 13:00:00,8.59,8.63,8.58,8.62,436000.0,5.771,5.7978,5.7642,5.7911,436000.0
2007-04-11 13:30:00,8.62,8.62,8.56,8.56,318800.0,5.7911,5.7911,5.7508,5.7508,318800.0
2007-04-11 14:00:00,8.56,8.62,8.52,8.55,552400.0,5.7508,5.7911,5.7239,5.7441,552400.0
2007-04-11 14:30:00,8.55,8.56,8.5,8.55,641200.0,5.7441,5.7508,5.7105,5.7441,641200.0
2007-04-11 15:00:00,8.54,8.6,8.54,8.57,662400.0,5.7374,5.7777,5.7374,5.7575,662400.0
2007-04-11 15:30:00,8.57,8.6,8.57,8.59,734400.0,5.7575,5.7777,5.7575,5.771,734400.0
2007-04-12 09:30:00,8.59,8.6,8.4,8.4,672400.0,5.771,5.7777,5.6433,5.6433,672400.0
2007-04-12 10:00:00,8.4,8.5,8.4,8.44,703600.0,5.6433,5.7105,5.6433,5.6702,703600.0
2007-04-12 10:30:00,8.44,8.55,8.44,8.55,498400.0,5.6702,5.7441,5.6702,5.7441,498400.0
2007-04-12 11:00:00,8.55,8.58,8.47,8.47,426400.0,5.7441,5.7642,5.6903,5.6903,426400.0
2007-04-12 11:30:00,8.48,8.48,8.42,8.45,574000.0,5.6971,5.6971,5.6568,5.6769,574000.0
2007-04-12 12:00:00,8.45,8.53,8.45,8.47,386800.0,5.6769,5.7307,5.6769,5.6903,386800.0
2007-04-12 12:30:00,8.47,8.49,8.46,8.49,195600.0,5.6903,5.7038,5.6836,5.7038,195600.0
2007-04-12 13:00:00,8.49,8.51,8.47,8.49,232400.0,5.7038,5.7172,5.6903,5.7038,232400.0
2007-04-12 13:30:00,8.49,8.52,8.48,8.49,382000.0,5.7038,5.7239,5.6971,5.7038,382000.0
2007-04-12 14:00:00,8.5,8.5,8.46,8.47,320000.0,5.7105,5.7105,5.6836,5.6903,320000.0
2007-04-12 14:30:00,8.47,8.5,8.47,8.48,419200.0,5.6903,5.7105,5.6903,5.6971,419200.0
2007-04-12 15:00:00,8.48,8.49,8.47,8.47,296000.0,5.6971,5.7038,5.6903,5.6903,296000.0
2007-04-12 15:30:00,8.47,8.5,8.47,8.49,672000.0,5.6903,5.7105,5.6903,5.7038,672000.0
2007-04-13 09:30:00,8.49,8.54,8.45,8.46,372400.0,5.7038,5.7374,5.6769,5.6836,372400.0
2007-04-13 10:00:00,8.45,8.45,8.33,8.33,488000.0,5.6769,5.6769,5.5963,5.5963,488000.0
2007-04-13 10:30:00,8.33,8.41,8.31,8.41,442000.0,5.5963,5.65,5.5829,5.65,442000.0
2007-04-13 11:00:00,8.42,8.45,8.4,8.42,199200.0,5.6568,5.6769,5.6433,5.6568,199200.0
2007-04-13 11:30:00,8.42,8.43,8.42,8.43,188800.0,5.6568,5.6635,5.6568,5.6635,188800.0
2007-04-13 12:00:00,8.43,8.44,8.43,8.44,125600.0,5.6635,5.6702,5.6635,5.6702,125600.0
2007-04-13 12:30:00,8.44,8.45,8.44,8.44,179200.0,5.6702,5.6769,5.6702,5.6702,179200.0
2007-04-13 13:00:00,8.44,8.44,8.42,8.42,109200.0,5.6702,5.6702,5.6568,5.6568,109200.0
2007-04-13 13:30:00,8.42,8.45,8.42,8.44,190800.0,5.6568,5.6769,5.6568,5.6702,190800.0
2007-04-13 14:00:00,8.44,8.44,8.42,8.42,158800.0,5.6702,5.6702,5.6568,5.6568,158800.0
2007-04-13 14:30:00,8.42,8.45,8.42,8.44,166000.0,5.6568,5.6769,5.6568,5.6702,166000.0
2007-04-13 15:00:00,8.44,8.44,8.42,8.42,596000.0,5.6702,5.6702,5.6568,5.6568,596000.0
2007-04-13 15:30:00,8.42,8.46,8.41,8.45,1013600.0,5.6568,5.6836,5.65,5.6769,1013600.0
2007-04-16 09:30:00,8.48,8.58,8.45,8.47,524000.0,5.6971,5.7642,5.6769,5.6903,524000.0
2007-04-16 10:00:00,8.47,8.56,8.41,8.42,477600.0,5.6903,5.7508,5.65,5.6568,477600.0
2007-04-16 10:30:00,8.42,8.43,8.39,8.43,827600.0,5.6568,5.6635,5.6366,5.6635,827600.0
2007-04-16 11:00:00,8.43,8.44,8.3,8.39,818800.0,5.6635,5.6702,5.5761,5.6366,818800.0
2007-04-16 11:30:00,8.39,8.46,8.38,8.45,537200.0,5.6366,5.6836,5.6299,5.6769,537200.0
2007-04-16 12:00:00,8.44,8.49,8.44,8.47,370000.0,5.6702,5.7038,5.6702,5.6903,370000.0
2007-04-16 12:30:00,8.47,8.51,8.45,8.46,176400.0,5.6903,5.7172,5.6769,5.6836,176400.0
2007-04-16 13:00:00,8.46,8.5,8.46,8.46,189200.0,5.6836,5.7105,5.6836,5.6836,189200.0
2007-04-16 13:30:00,8.47,8.5,8.44,8.44,321600.0,5.6903,5.7105,5.6702,5.6702,321600.0
2007-04-16 14:00:00,8.44,8.47,8.4,8.44,303200.0,5.6702,5.6903,5.6433,5.6702,303200.0
2007-04-16 14:30:00,8.44,8.45,8.4,8.43,300400.0,5.6702,5.6769,5.6433,5.6635,300400.0
2007-04-16 15:00:00,8.43,8.46,8.41,8.45,381200.0,5.6635,5.6836,5.65,5.6769,381200.0
2007-04-16 15:30:00,8.45,8.48,8.42,8.47,830000.0,5.6769,5.6971,5.6568,5.6903,830000.0
2007-04-17 09:30:00,8.48,8.5,8.42,8.47,596000.0,5.6971,5.7105,5.6568,5.6903,596000.0
2007-04-17 10:00:00,8.47,8.54,8.47,8.54,637200.0,5.6903,5.7374,5.6903,5.7374,637200.0
2007-04-17 10:30:00,8.54,8.62,8.51,8.56,587200.0,5.7374,5.7911,5.7172,5.7508,587200.0
2007-04-17 11:00:00,8.56,8.63,8.53,8.58,546400.0,5.7508,5.7978,5.7307,5.7642,546400.0
2007-04-17 11:30:00,8.58,8.59,8.52,8.54,496000.0,5.7642,5.771,5.7239,5.7374,496000.0
2007-04-17 12:00:00,8.54,8.55,8.53,8.54,440400.0,5.7374,5.7441,5.7307,5.7374,440400.0
2007-04-17 12:30:00,8.54,8.55,8.48,8.49,508800.0,5.7374,5.7441,5.6971,5.7038,508800.0
2007-04-17 13:00:00,8.49,8.5,8.47,8.5,450400.0,5.7038,5.7105,5.6903,5.7105,450400.0
2007-04-17 13:30:00,8.5,8.5,8.47,8.47,556400.0,5.7105,5.7105,5.6903,5.6903,556400.0
2007-04-17 14:00:00,8.47,8.51,8.47,8.5,666800.0,5.6903,5.7172,5.6903,5.7105,666800.0
2007-04-17 14:30:00,8.5,8.53,8.48,8.51,807200.0,5.7105,5.7307,5.6971,5.7172,807200.0
2007-04-17 15:00:00,8.51,8.51,8.47,8.5,504800.0,5.7172,5.7172,5.6903,5.7105,504800.0
2007-04-17 15:30:00,8.5,8.51,8.46,8.49,782400.0,5.7105,5.7172,5.6836,5.7038,782400.0
2007-04-18 09:30:00,8.48,8.52,8.46,8.49,248400.0,5.6971,5.7239,5.6836,5.7038,248400.0
2007-04-18 10:00:00,8.49,8.49,8.38,8.47,321200.0,5.7038,5.7038,5.6299,5.6903,321200.0
2007-04-18 10:30:00,8.47,8.47,8.41,8.41,221200.0,5.6903,5.6903,5.65,5.65,221200.0
2007-04-18 11:00:00,8.41,8.47,8.4,8.45,208800.0,5.65,5.6903,5.6433,5.6769,208800.0
2007-04-18 11:30:00,8.45,8.45,8.41,8.43,253600.0,5.6769,5.6769,5.65,5.6635,253600.0
2007-04-18 12:00:00,8.43,8.43,8.41,8.42,97600.0,5.6635,5.6635,5.65,5.6568,97600.0
2007-04-18 12:30:00,8.42,8.42,8.39,8.42,235200.0,5.6568,5.6568,5.6366,5.6568,235200.0
2007-04-18 13:00:00,8.42,8.42,8.4,8.41,186000.0,5.6568,5.6568,5.6433,5.65,186000.0
2007-04-18 13:30:00,8.41,8.41,8.4,8.41,194000.0,5.65,5.65,5.6433,5.65,194000.0
2007-04-18 14:00:00,8.41,8.44,8.4,8.44,287600.0,5.65,5.6702,5.6433,5.6702,287600.0
2007-04-18 14:30:00,8.44,8.44,8.39,8.4,415600.0,5.6702,5.6702,5.6366,5.6433,415600.0
2007-04-18 15:00:00,8.4,8.4,8.39,8.4,423200.0,5.6433,5.6433,5.6366,5.6433,423200.0
2007-04-18 15:30:00,8.4,8.4,8.36,8.37,1018800.0,5.6433,5.6433,5.6164,5.6232,1018800.0
2007-04-19 09:30:00,8.28,8.34,8.18,8.22,848800.0,5.5627,5.603,5.4955,5.5224,848800.0
2007-04-19 10:00:00,8.22,8.24,8.2,8.23,531200.0,5.5224,5.5358,5.5089,5.5291,531200.0
2007-04-19 10:30:00,8.23,8.23,8.17,8.19,410800.0,5.5291,5.5291,5.4888,5.5022,410800.0
2007-04-19 11:00:00,8.19,8.21,8.15,8.19,480800.0,5.5022,5.5157,5.4754,5.5022,480800.0
2007-04-19 11:30:00,8.19,8.21,8.18,8.2,524800.0,5.5022,5.5157,5.4955,5.5089,524800.0
2007-04-19 12:00:00,8.2,8.2,8.18,8.19,479600.0,5.5089,5.5089,5.4955,5.5022,479600.0
2007-04-19 12:30:00,8.2,8.26,8.17,8.26,568400.0,5.5089,5.5493,5.4888,5.5493,568400.0
2007-04-19 13:00:00,8.26,8.3,8.26,8.27,357600.0,5.5493,5.5761,5.5493,5.556,357600.0
2007-04-19 13:30:00,8.27,8.29,8.26,8.28,163200.0,5.556,5.5694,5.5493,5.5627,163200.0
2007-04-19 14:00:00,8.27,8.32,8.22,8.27,480800.0,5.556,5.5896,5.5224,5.556,480800.0
2007-04-19 14:30:00,8.27,8.28,8.19,8.2,657600.0,5.556,5.5627,5.5022,5.5089,657600.0
2007-04-19 15:00:00,8.19,8.27,8.19,8.24,633600.0,5.5022,5.556,5.5022,5.5358,633600.0
2007-04-19 15:30:00,8.24,8.27,8.21,8.26,714000.0,5.5358,5.556,5.5157,5.5493,714000.0
2007-04-20 09:30:00,8.44,8.58,8.44,8.53,1297200.0,5.6702,5.7642,5.6702,5.7307,1297200.0
2007-04-20 10:00:00,8.53,8.54,8.48,8.49,994400.0,5.7307,5.7374,5.6971,5.7038,994400.0
2007-04-20 10:30:00,8.49,8.5,8.47,8.47,676000.0,5.7038,5.7105,5.6903,5.6903,676000.0
2007-04-20 11:00:00,8.47,8.48,8.4,8.43,340800.0,5.6903,5.6971,5.6433,5.6635,340800.0
2007-04-20 11:30:00,8.43,8.46,8.4,8.43,346800.0,5.6635,5.6836,5.6433,5.6635,346800.0
2007-04-20 12:00:00,8.43,8.44,8.4,8.42,328800.0,5.6635,5.6702,5.6433,5.6568,328800.0
2007-04-20 12:30:00,8.42,8.43,8.37,8.42,281600.0,5.6568,5.6635,5.6232,5.6568,281600.0
2007-04-20 13:00:00,8.42,8.47,8.4,8.47,240400.0,5.6568,5.6903,5.6433,5.6903,240400.0
2007-04-20 13:30:00,8.47,8.48,8.45,8.46,216000.0,5.6903,5.6971,5.6769,5.6836,216000.0
2007-04-20 14:00:00,8.45,8.5,8.45,8.5,272000.0,5.6769,5.7105,5.6769,5.7105,272000.0
2007-04-20 14:30:00,8.5,8.52,8.49,8.52,501600.0,5.7105,5.7239,5.7038,5.7239,501600.0
2007-04-20 15:00:00,8.52,8.52,8.48,8.49,534000.0,5.7239,5.7239,5.6971,5.7038,534000.0
2007-04-20 15:30:00,8.49,8.52,8.47,8.51,836400.0,5.7038,5.7239,5.6903,5.7172,836400.0
2007-04-23 09:30:00,8.53,8.74,8.53,8.65,1166800.0,5.7307,5.8717,5.7307,5.8113,1166800.0
2007-04-23 10:00:00,8.65,8.69,8.59,8.61,546800.0,5.8113,5.8381,5.771,5.7844,546800.0
2007-04-23 10:30:00,8.61,8.68,8.59,8.67,462800.0,5.7844,5.8314,5.771,5.8247,462800.0
2007-04-23 11:00:00,8.67,8.71,8.67,8.71,519200.0,5.8247,5.8516,5.8247,5.8516,519200.0
2007-04-23 11:30:00,8.71,8.75,8.69,8.75,740000.0,5.8516,5.8785,5.8381,5.8785,740000.0
2007-04-23 12:00:00,8.74,8.75,8.69,8.73,561600.0,5.8717,5.8785,5.8381,5.865,561600.0
2007-04-23 12:30:00,8.73,8.96,8.73,8.78,1860400.0,5.865,6.0195,5.865,5.8986,1860400.0
2007-04-23 13:00:00,8.78,8.82,8.75,8.79,336400.0,5.8986,5.9255,5.8785,5.9053,336400.0
2007-04-23 13:30:00,8.79,8.79,8.72,8.73,472000.0,5.9053,5.9053,5.8583,5.865,472000.0
2007-04-23 14:00:00,8.72,8.74,8.71,8.72,518000.0,5.8583,5.8717,5.8516,5.8583,518000.0
2007-04-23 14:30:00,8.72,8.74,8.71,8.73,480400.0,5.8583,5.8717,5.8516,5.865,480400.0
2007-04-23 15:00:00,8.73,8.78,8.72,8.77,496800.0,5.865,5.8986,5.8583,5.8919,496800.0
2007-04-23 15:30:00,8.77,8.78,8.72,8.74,993600.0,5.8919,5.8986,5.8583,5.8717,993600.0
2007-04-24 09:30:00,8.75,8.75,8.63,8.73,1084400.0,5.8785,5.8785,5.7978,5.865,1084400.0
2007-04-24 10:00:00,8.72,8.72,8.56,8.66,1016800.0,5.8583,5.8583,5.7508,5.818,1016800.0
2007-04-24 10:30:00,8.65,8.67,8.59,8.59,799600.0,5.8113,5.8247,5.771,5.771,799600.0
2007-04-24 11:00:00,8.59,8.6,8.57,8.58,438000.0,5.771,5.7777,5.7575,5.7642,438000.0
2007-04-24 11:30:00,8.58,8.6,8.57,8.57,264000.0,5.7642,5.7777,5.7575,5.7575,264000.0
2007-04-24 12:00:00,8.57,8.64,8.57,8.62,413600.0,5.7575,5.8046,5.7575,5.7911,413600.0
2007-04-24 12:30:00,8.62,8.62,8.56,8.57,348800.0,5.7911,5.7911,5.7508,5.7575,348800.0
2007-04-24 13:00:00,8.57,8.57,8.52,8.52,311200.0,5.7575,5.7575,5.7239,5.7239,311200.0
2007-04-24 13:30:00,8.52,8.56,8.52,8.54,285600.0,5.7239,5.7508,5.7239,5.7374,285600.0
2007-04-24 14:00:00,8.54,8.56,8.54,8.54,319600.0,5.7374,5.7508,5.7374,5.7374,319600.0
2007-04-24 14:30:00,8.54,8.54,8.5,8.51,568400.0,5.7374,5.7374,5.7105,5.7172,568400.0
2007-04-24 15:00:00,8.51,8.54,8.5,8.51,511200.0,5.7172,5.7374,5.7105,5.7172,511200.0
2007-04-24 15:30:00,8.52,8.58,8.51,8.54,878400.0,5.7239,5.7642,5.7172,5.7374,878400.0
2007-04-25 09:30:00,8.55,8.63,8.48,8.49,827200.0,5.7441,5.7978,5.6971,5.7038,827200.0
2007-04-25 10:00:00,8.49,8.52,8.46,8.48,634400.0,5.7038,5.7239,5.6836,5.6971,634400.0
2007-04-25 10:30:00,8.49,8.5,8.44,8.46,606800.0,5.7038,5.7105,5.6702,5.6836,606800.0
2007-04-25 11:00:00,8.46,8.54,8.46,8.53,398400.0,5.6836,5.7374,5.6836,5.7307,398400.0
2007-04-25 11:30:00,8.53,8.54,8.49,8.53,414800.0,5.7307,5.7374,5.7038,5.7307,414800.0
2007-04-25 12:00:00,8.53,8.53,8.49,8.49,325200.0,5.7307,5.7307,5.7038,5.7038,325200.0
2007-04-25 12:30:00,8.49,8.55,8.49,8.51,249600.0,5.7038,5.7441,5.7038,5.7172,249600.0
2007-04-25 13:00:00,8.51,8.51,8.46,8.46,468000.0,5.7172,5.7172,5.6836,5.6836,468000.0
2007-04-25 13:30:00,8.46,8.5,8.45,8.5,427600.0,5.6836,5.7105,5.6769,5.7105,427600.0
2007-04-25 14:00:00,8.5,8.52,8.47,8.47,628400.0,5.7105,5.7239,5.6903,5.6903,628400.0
2007-04-25 14:30:00,8.48,8.51,8.48,8.49,451600.0,5.6971,5.7172,5.6971,5.7038,451600.0
2007-04-25 15:00:00,8.49,8.5,8.46,8.46,409200.0,5.7038,5.7105,5.6836,5.6836,409200.0
2007-04-25 15:30:00,8.46,8.47,8.4,8.47,1674400.0,5.6836,5.6903,5.6433,5.6903,1674400.0
2007-04-26 09:30:00,8.48,8.57,8.41,8.47,936000.0,5.6971,5.7575,5.65,5.6903,936000.0
2007-04-26 10:00:00,8.46,8.5,8.43,8.48,486000.0,5.6836,5.7105,5.6635,5.6971,486000.0
2007-04-26 10:30:00,8.48,8.5,8.46,8.49,710800.0,5.6971,5.7105,5.6836,5.7038,710800.0
2007-04-26 11:00:00,8.49,8.5,8.48,8.49,449200.0,5.7038,5.7105,5.6971,5.7038,449200.0
2007-04-26 11:30:00,8.49,8.52,8.49,8.49,631600.0,5.7038,5.7239,5.7038,5.7038,631600.0
2007-04-26 12:00:00,8.49,8.51,8.49,8.51,442000.0,5.7038,5.7172,5.7038,5.7172,442000.0
2007-04-26 12:30:00,8.51,8.51,8.48,8.51,350000.0,5.7172,5.7172,5.6971,5.7172,350000.0
2007-04-26 13:00:00,8.51,8.51,8.49,8.5,436400.0,5.7172,5.7172,5.7038,5.7105,436400.0
2007-04-26 13:30:00,8.49,8.51,8.47,8.5,562400.0,5.7038,5.7172,5.6903,5.7105,562400.0
2007-04-26 14:00:00,8.5,8.53,8.5,8.51,276800.0,5.7105,5.7307,5.7105,5.7172,276800.0
2007-04-26 14:30:00,8.51,8.53,8.5,8.5,521200.0,5.7172,5.7307,5.7105,5.7105,521200.0
2007-04-26 15:00:00,8.5,8.51,8.49,8.51,484000.0,5.7105,5.7172,5.7038,5.7172,484000.0
2007-04-26 15:30:00,8.51,8.52,8.49,8.51,1314000.0,5.7172,5.7239,5.7038,5.7172,1314000.0
2007-04-27 09:30:00,8.51,8.52,8.47,8.5,639600.0,5.7172,5.7239,5.6903,5.7105,639600.0
2007-04-27 10:00:00,8.5,8.51,8.49,8.5,412400.0,5.7105,5.7172,5.7038,5.7105,412400.0
2007-04-27 10:30:00,8.5,8.5,8.45,8.45,596400.0,5.7105,5.7105,5.6769,5.6769,596400.0
2007-04-27 11:00:00,8.45,8.51,8.44,8.49,341200.0,5.6769,5.7172,5.6702,5.7038,341200.0
2007-04-27 11:30:00,8.49,8.5,8.46,8.49,497600.0,5.7038,5.7105,5.6836,5.7038,497600.0
2007-04-27 12:00:00,8.49,8.5,8.48,8.48,338800.0,5.7038,5.7105,5.6971,5.6971,338800.0
2007-04-27 12:30:00,8.48,8.5,8.48,8.49,260000.0,5.6971,5.7105,5.6971,5.7038,260000.0
2007-04-27 13:00:00,8.49,8.5,8.48,8.49,199200.0,5.7038,5.7105,5.6971,5.7038,199200.0
2007-04-27 13:30:00,8.49,8.52,8.49,8.5,241200.0,5.7038,5.7239,5.7038,5.7105,241200.0
2007-04-27 14:00:00,8.49,8.51,8.49,8.5,404000.0,5.7038,5.7172,5.7038,5.7105,404000.0
2007-04-27 14:30:00,8.5,8.5,8.44,8.44,832000.0,5.7105,5.7105,5.6702,5.6702,832000.0
2007-04-27 15:00:00,8.44,8.48,8.43,8.44,428000.0,5.6702,5.6971,5.6635,5.6702,428000.0
2007-04-27 15:30:00,8.44,8.47,8.37,8.41,939200.0,5.6702,5.6903,5.6232,5.65,939200.0
2007-04-30 09:30:00,8.45,8.5,8.41,8.47,693200.0,5.6769,5.7105,5.65,5.6903,693200.0
2007-04-30 10:00:00,8.46,8.47,8.41,8.42,475600.0,5.6836,5.6903,5.65,5.6568,475600.0
2007-04-30 10:30:00,8.43,8.47,8.43,8.46,297600.0,5.6635,5.6903,5.6635,5.6836,297600.0
2007-04-30 11:00:00,8.46,8.52,8.45,8.48,705600.0,5.6836,5.7239,5.6769,5.6971,705600.0
2007-04-30 11:30:00,8.49,8.51,8.46,8.48,324400.0,5.7038,5.7172,5.6836,5.6971,324400.0
2007-04-30 12:00:00,8.48,8.48,8.46,8.46,127200.0,5.6971,5.6971,5.6836,5.6836,127200.0
2007-04-30 12:30:00,8.46,8.47,8.45,8.45,184000.0,5.6836,5.6903,5.6769,5.6769,184000.0
2007-04-30 13:00:00,8.45,8.47,8.45,8.45,92000.0,5.6769,5.6903,5.6769,5.6769,92000.0
2007-04-30 13:30:00,8.45,8.45,8.43,8.43,376000.0,5.6769,5.6769,5.6635,5.6635,376000.0
2007-04-30 14:00:00,8.44,8.46,8.39,8.4,314400.0,5.6702,5.6836,5.6366,5.6433,314400.0
2007-04-30 14:30:00,8.4,8.4,8.32,8.34,429200.0,5.6433,5.6433,5.5896,5.603,429200.0
2007-04-30 15:00:00,8.34,8.35,8.3,8.32,764000.0,5.603,5.6097,5.5761,5.5896,764000.0
2007-04-30 15:30:00,8.33,8.33,8.28,8.29,1092800.0,5.5963,5.5963,5.5627,5.5694,1092800.0
2007-05-01 09:30:00,8.35,8.39,8.13,8.13,1452800.0,5.6097,5.6366,5.4619,5.4619,1452800.0
2007-05-01 10:00:00,8.13,8.19,8.09,8.15,1043600.0,5.4619,5.5022,5.435,5.4754,1043600.0
2007-05-01 10:30:00,8.15,8.26,8.15,8.26,724800.0,5.4754,5.5493,5.4754,5.5493,724800.0
2007-05-01 11:00:00,8.25,8.26,8.18,8.24,616800.0,5.5425,5.5493,5.4955,5.5358,616800.0
2007-05-01 11:30:00,8.24,8.27,8.22,8.25,485200.0,5.5358,5.556,5.5224,5.5425,485200.0
2007-05-01 12:00:00,8.25,8.33,8.25,8.31,553600.0,5.5425,5.5963,5.5425,5.5829,553600.0
2007-05-01 12:30:00,8.3,8.34,8.3,8.32,315600.0,5.5761,5.603,5.5761,5.5896,315600.0
2007-05-01 13:00:00,8.31,8.31,8.24,8.27,217200.0,5.5829,5.5829,5.5358,5.556,217200.0
2007-05-01 13:30:00,8.27,8.32,8.24,8.3,464400.0,5.556,5.5896,5.5358,5.5761,464400.0
2007-05-01 14:00:00,8.3,8.36,8.29,8.35,373200.0,5.5761,5.6164,5.5694,5.6097,373200.0
2007-05-01 14:30:00,8.35,8.4,8.32,8.38,576400.0,5.6097,5.6433,5.5896,5.6299,576400.0
2007-05-01 15:00:00,8.37,8.38,8.31,8.35,380000.0,5.6232,5.6299,5.5829,5.6097,380000.0
2007-05-01 15:30:00,8.35,8.38,8.33,8.37,698800.0,5.6097,5.6299,5.5963,5.6232,698800.0
2007-05-02 09:30:00,8.38,8.46,8.38,8.4,715200.0,5.6299,5.6836,5.6299,5.6433,715200.0
2007-05-02 10:00:00,8.4,8.43,8.36,8.37,569200.0,5.6433,5.6635,5.6164,5.6232,569200.0
2007-05-02 10:30:00,8.38,8.39,8.36,8.38,448800.0,5.6299,5.6366,5.6164,5.6299,448800.0
2007-05-02 11:00:00,8.39,8.43,8.39,8.42,452800.0,5.6366,5.6635,5.6366,5.6568,452800.0
2007-05-02 11:30:00,8.42,8.49,8.42,8.49,583600.0,5.6568,5.7038,5.6568,5.7038,583600.0
2007-05-02 12:00:00,8.49,8.51,8.45,8.46,628800.0,5.7038,5.7172,5.6769,5.6836,628800.0
2007-05-02 12:30:00,8.46,8.47,8.43,8.44,246400.0,5.6836,5.6903,5.6635,5.6702,246400.0
2007-05-02 13:00:00,8.44,8.47,8.4,8.41,445200.0,5.6702,5.6903,5.6433,5.65,445200.0
2007-05-02 13:30:00,8.4,8.46,8.39,8.45,309200.0,5.6433,5.6836,5.6366,5.6769,309200.0
2007-05-02 14:00:00,8.45,8.46,8.41,8.45,483200.0,5.6769,5.6836,5.65,5.6769,483200.0
2007-05-02 14:30:00,8.45,8.46,8.4,8.44,400000.0,5.6769,5.6836,5.6433,5.6702,400000.0
2007-05-02 15:00:00,8.44,8.45,8.4,8.43,560000.0,5.6702,5.6769,5.6433,5.6635,560000.0
2007-05-02 15:30:00,8.42,8.46,8.4,8.45,1068800.0,5.6568,5.6836,5.6433,5.6769,1068800.0
2007-05-03 09:30:00,8.29,8.38,8.26,8.27,2177600.0,5.5694,5.6299,5.5493,5.556,2177600.0
2007-05-03 10:00:00,8.27,8.3,8.26,8.3,866800.0,5.556,5.5761,5.5493,5.5761,866800.0
2007-05-03 10:30:00,8.3,8.44,8.3,8.42,728800.0,5.5761,5.6702,5.5761,5.6568,728800.0
2007-05-03 11:00:00,8.42,8.45,8.35,8.44,661600.0,5.6568,5.6769,5.6097,5.6702,661600.0
2007-05-03 11:30:00,8.44,8.45,8.41,8.42,438800.0,5.6702,5.6769,5.65,5.6568,438800.0
2007-05-03 12:00:00,8.42,8.46,8.4,8.41,442400.0,5.6568,5.6836,5.6433,5.65,442400.0
2007-05-03 12:30:00,8.41,8.43,8.4,8.42,179200.0,5.65,5.6635,5.6433,5.6568,179200.0
2007-05-03 13:00:00,8.42,8.44,8.42,8.43,594800.0,5.6568,5.6702,5.6568,5.6635,594800.0
2007-05-03 13:30:00,8.43,8.45,8.42,8.43,320800.0,5.6635,5.6769,5.6568,5.6635,320800.0
2007-05-03 14:00:00,8.43,8.45,8.38,8.42,707600.0,5.6635,5.6769,5.6299,5.6568,707600.0
2007-05-03 14:30:00,8.42,8.43,8.4,8.41,552800.0,5.6568,5.6635,5.6433,5.65,552800.0
2007-05-03 15:00:00,8.41,8.43,8.4,8.42,428800.0,5.65,5.6635,5.6433,5.6568,428800.0
2007-05-03 15:30:00,8.42,8.43,8.38,8.42,766800.0,5.6568,5.6635,5.6299,5.6568,766800.0
2007-05-04 09:30:00,8.43,8.43,8.29,8.38,573200.0,5.6635,5.6635,5.5694,5.6299,573200.0
2007-05-04 10:00:00,8.38,8.41,8.37,8.41,267600.0,5.6299,5.65,5.6232,5.65,267600.0
2007-05-04 10:30:00,8.41,8.41,8.38,8.38,450000.0,5.65,5.65,5.6299,5.6299,450000.0
2007-05-04 11:00:00,8.38,8.39,8.32,8.37,204800.0,5.6299,5.6366,5.5896,5.6232,204800.0
2007-05-04 11:30:00,8.37,8.38,8.35,8.35,323200.0,5.6232,5.6299,5.6097,5.6097,323200.0
2007-05-04 12:00:00,8.35,8.36,8.31,8.33,663200.0,5.6097,5.6164,5.5829,5.5963,663200.0
2007-05-04 12:30:00,8.33,8.35,8.31,8.33,713600.0,5.5963,5.6097,5.5829,5.5963,713600.0
2007-05-04 13:00:00,8.33,8.36,8.31,8.32,329600.0,5.5963,5.6164,5.5829,5.5896,329600.0
2007-05-04 13:30:00,8.32,8.35,8.26,8.34,856400.0,5.5896,5.6097,5.5493,5.603,856400.0
2007-05-04 14:00:00,8.34,8.35,8.3,8.32,228800.0,5.603,5.6097,5.5761,5.5896,228800.0
2007-05-04 14:30:00,8.32,8.32,8.28,8.31,312000.0,5.5896,5.5896,5.5627,5.5829,312000.0
2007-05-04 15:00:00,8.31,8.31,8.29,8.3,421200.0,5.5829,5.5829,5.5694,5.5761,421200.0
2007-05-04 15:30:00,8.3,8.35,8.29,8.31,698400.0,5.5761,5.6097,5.5694,5.5829,698400.0
2007-05-07 09:30:00,8.34,8.37,8.26,8.26,505600.0,5.603,5.6232,5.5493,5.5493,505600.0
2007-05-07 10:00:00,8.27,8.28,8.24,8.25,1044400.0,5.556,5.5627,5.5358,5.5425,1044400.0
2007-05-07 10:30:00,8.26,8.33,8.24,8.33,922000.0,5.5493,5.5963,5.5358,5.5963,922000.0
2007-05-07 11:00:00,8.33,8.33,8.3,8.3,428800.0,5.5963,5.5963,5.5761,5.5761,428800.0
2007-05-07 11:30:00,8.3,8.32,8.29,8.31,778400.0,5.5761,5.5896,5.5694,5.5829,778400.0
2007-05-07 12:00:00,8.31,8.32,8.3,8.31,368800.0,5.5829,5.5896,5.5761,5.5829,368800.0
2007-05-07 12:30:00,8.31,8.31,8.28,8.3,270800.0,5.5829,5.5829,5.5627,5.5761,270800.0
2007-05-07 13:00:00,8.3,8.32,8.3,8.3,907200.0,5.5761,5.5896,5.5761,5.5761,907200.0
2007-05-07 13:30:00,8.3,8.35,8.3,8.33,684800.0,5.5761,5.6097,5.5761,5.5963,684800.0
2007-05-07 14:00:00,8.33,8.34,8.32,8.33,1000800.0,5.5963,5.603,5.5896,5.5963,1000800.0
2007-05-07 14:30:00,8.33,8.36,8.33,8.35,1555200.0,5.5963,5.6164,5.5963,5.6097,1555200.0
2007-05-07 15:00:00,8.35,8.35,8.3,8.33,846400.0,5.6097,5.6097,5.5761,5.5963,846400.0
2007-05-07 15:30:00,8.34,8.35,8.28,8.32,1558400.0,5.603,5.6097,5.5627,5.5896,1558400.0
2007-05-08 09:30:00,8.31,8.35,8.25,8.27,474800.0,5.5829,5.6097,5.5425,5.556,474800.0
2007-05-08 10:00:00,8.27,8.28,8.2,8.28,521200.0,5.556,5.5627,5.5089,5.5627,521200.0
2007-05-08 10:30:00,8.28,8.28,8.21,8.23,396800.0,5.5627,5.5627,5.5157,5.5291,396800.0
2007-05-08 11:00:00,8.23,8.23,8.18,8.2,386800.0,5.5291,5.5291,5.4955,5.5089,386800.0
2007-05-08 11:30:00,8.2,8.22,8.19,8.2,726000.0,5.5089,5.5224,5.5022,5.5089,726000.0
2007-05-08 12:00:00,8.2,8.24,8.19,8.24,481200.0,5.5089,5.5358,5.5022,5.5358,481200.0
2007-05-08 12:30:00,8.24,8.35,8.24,8.35,544000.0,5.5358,5.6097,5.5358,5.6097,544000.0
2007-05-08 13:00:00,8.35,8.41,8.34,8.39,802400.0,5.6097,5.65,5.603,5.6366,802400.0
2007-05-08 13:30:00,8.39,8.4,8.35,8.38,347600.0,5.6366,5.6433,5.6097,5.6299,347600.0
2007-05-08 14:00:00,8.38,8.42,8.36,8.4,297600.0,5.6299,5.6568,5.6164,5.6433,297600.0
2007-05-08 14:30:00,8.4,8.41,8.35,8.37,368400.0,5.6433,5.65,5.6097,5.6232,368400.0
2007-05-08 15:00:00,8.37,8.37,8.33,8.37,446000.0,5.6232,5.6232,5.5963,5.6232,446000.0
2007-05-08 15:30:00,8.36,8.38,8.34,8.36,507600.0,5.6164,5.6299,5.603,5.6164,507600.0
2007-05-09 09:30:00,8.34,8.37,8.3,8.3,333600.0,5.603,5.6232,5.5761,5.5761,333600.0
2007-05-09 10:00:00,8.3,8.34,8.27,8.33,300400.0,5.5761,5.603,5.556,5.5963,300400.0
2007-05-09 10:30:00,8.33,8.38,8.32,8.33,353600.0,5.5963,5.6299,5.5896,5.5963,353600.0
2007-05-09 11:00:00,8.33,8.35,8.31,8.33,210400.0,5.5963,5.6097,5.5829,5.5963,210400.0
2007-05-09 11:30:00,8.33,8.4,8.33,8.38,436800.0,5.5963,5.6433,5.5963,5.6299,436800.0
2007-05-09 12:00:00,8.38,8.38,8.35,8.37,416400.0,5.6299,5.6299,5.6097,5.6232,416400.0
2007-05-09 12:30:00,8.38,8.4,8.35,8.37,396000.0,5.6299,5.6433,5.6097,5.6232,396000.0
2007-05-09 13:00:00,8.37,8.39,8.37,8.38,108400.0,5.6232,5.6366,5.6232,5.6299,108400.0
2007-05-09 13:30:00,8.38,8.4,8.36,8.37,312400.0,5.6299,5.6433,5.6164,5.6232,312400.0
2007-05-09 14:00:00,8.36,8.38,8.32,8.34,446800.0,5.6164,5.6299,5.5896,5.603,446800.0
2007-05-09 14:30:00,8.33,8.41,8.32,8.38,544000.0,5.5963,5.65,5.5896,5.6299,544000.0
2007-05-09 15:00:00,8.38,8.39,8.35,8.38,283600.0,5.6299,5.6366,5.6097,5.6299,283600.0
2007-05-09 15:30:00,8.38,8.4,8.37,8.38,577600.0,5.6299,5.6433,5.6232,5.6299,577600.0
2007-05-10 09:30:00,8.38,8.47,8.22,8.28,798800.0,5.6299,5.6903,5.5224,5.5627,798800.0
2007-05-10 10:00:00,8.28,8.34,8.27,8.3,668400.0,5.5627,5.603,5.556,5.5761,668400.0
2007-05-10 10:30:00,8.3,8.35,8.29,8.3,350000.0,5.5761,5.6097,5.5694,5.5761,350000.0
2007-05-10 11:00:00,8.3,8.31,8.21,8.22,282800.0,5.5761,5.5829,5.5157,5.5224,282800.0
2007-05-10 11:30:00,8.22,8.26,8.2,8.22,323200.0,5.5224,5.5493,5.5089,5.5224,323200.0
2007-05-10 12:00:00,8.22,8.23,8.18,8.23,220400.0,5.5224,5.5291,5.4955,5.5291,220400.0
2007-05-10 12:30:00,8.23,8.24,8.21,8.22,172000.0,5.5291,5.5358,5.5157,5.5224,172000.0
2007-05-10 13:00:00,8.22,8.23,8.18,8.2,354800.0,5.5224,5.5291,5.4955,5.5089,354800.0
2007-05-10 13:30:00,8.2,8.21,8.17,8.21,427200.0,5.5089,5.5157,5.4888,5.5157,427200.0
2007-05-10 14:00:00,8.21,8.28,8.21,8.28,468400.0,5.5157,5.5627,5.5157,5.5627,468400.0
2007-05-10 14:30:00,8.28,8.3,8.26,8.26,319200.0,5.5627,5.5761,5.5493,5.5493,319200.0
2007-05-10 15:00:00,8.26,8.27,8.22,8.23,436400.0,5.5493,5.556,5.5224,5.5291,436400.0
2007-05-10 15:30:00,8.22,8.25,8.18,8.22,742000.0,5.5224,5.5425,5.4955,5.5224,742000.0
2007-05-11 09:30:00,8.27,8.3,8.15,8.15,1006400.0,5.556,5.5761,5.4754,5.4754,1006400.0
2007-05-11 10:00:00,8.15,8.18,8.11,8.17,738800.0,5.4754,5.4955,5.4485,5.4888,738800.0
2007-05-11 10:30:00,8.17,8.18,8.09,8.14,499200.0,5.4888,5.4955,5.435,5.4686,499200.0
2007-05-11 11:00:00,8.15,8.22,8.13,8.16,567600.0,5.4754,5.5224,5.4619,5.4821,567600.0
2007-05-11 11:30:00,8.16,8.21,8.15,8.21,507200.0,5.4821,5.5157,5.4754,5.5157,507200.0
2007-05-11 12:00:00,8.21,8.21,8.15,8.15,417600.0,5.5157,5.5157,5.4754,5.4754,417600.0
2007-05-11 12:30:00,8.15,8.22,8.15,8.21,160400.0,5.4754,5.5224,5.4754,5.5157,160400.0
2007-05-11 13:00:00,8.22,8.22,8.15,8.2,343600.0,5.5224,5.5224,5.4754,5.5089,343600.0
2007-05-11 13:30:00,8.2,8.2,8.13,8.13,313200.0,5.5089,5.5089,5.4619,5.4619,313200.0
2007-05-11 14:00:00,8.13,8.15,8.11,8.12,452800.0,5.4619,5.4754,5.4485,5.4552,452800.0
2007-05-11 14:30:00,8.12,8.15,8.11,8.11,418000.0,5.4552,5.4754,5.4485,5.4485,418000.0
2007-05-11 15:00:00,8.11,8.13,8.08,8.11,907600.0,5.4485,5.4619,5.4283,5.4485,907600.0
2007-05-11 15:30:00,8.11,8.17,8.1,8.15,1386000.0,5.4485,5.4888,5.4418,5.4754,1386000.0
2007-05-14 09:30:00,8.22,8.32,8.2,8.22,1072400.0,5.5224,5.5896,5.5089,5.5224,1072400.0
2007-05-14 10:00:00,8.22,8.22,8.16,8.17,794400.0,5.5224,5.5224,5.4821,5.4888,794400.0
2007-05-14 10:30:00,8.17,8.25,8.17,8.22,519600.0,5.4888,5.5425,5.4888,5.5224,519600.0
2007-05-14 11:00:00,8.22,8.26,8.22,8.23,482400.0,5.5224,5.5493,5.5224,5.5291,482400.0
2007-05-14 11:30:00,8.22,8.25,8.22,8.24,314800.0,5.5224,5.5425,5.5224,5.5358,314800.0
2007-05-14 12:00:00,8.24,8.25,8.22,8.24,386000.0,5.5358,5.5425,5.5224,5.5358,386000.0
2007-05-14 12:30:00,8.24,8.26,8.23,8.25,494000.0,5.5358,5.5493,5.5291,5.5425,494000.0
2007-05-14 13:00:00,8.25,8.26,8.21,8.26,372000.0,5.5425,5.5493,5.5157,5.5493,372000.0
2007-05-14 13:30:00,8.26,8.26,8.2,8.24,480000.0,5.5493,5.5493,5.5089,5.5358,480000.0
2007-05-14 14:00:00,8.23,8.26,8.21,8.24,546800.0,5.5291,5.5493,5.5157,5.5358,546800.0
2007-05-14 14:30:00,8.24,8.26,8.23,8.25,384800.0,5.5358,5.5493,5.5291,5.5425,384800.0
2007-05-14 15:00:00,8.25,8.29,8.24,8.26,628400.0,5.5425,5.5694,5.5358,5.5493,628400.0
2007-05-14 15:30:00,8.25,8.26,8.22,8.24,859200.0,5.5425,5.5493,5.5224,5.5358,859200.0
2007-05-15 09:30:00,8.24,8.42,8.24,8.35,1435600.0,5.5358,5.6568,5.5358,5.6097,1435600.0
2007-05-15 10:00:00,8.35,8.54,8.34,8.52,1598400.0,5.6097,5.7374,5.603,5.7239,1598400.0
2007-05-15 10:30:00,8.51,8.55,8.46,8.52,866400.0,5.7172,5.7441,5.6836,5.7239,866400.0
2007-05-15 11:00:00,8.52,8.66,8.51,8.63,1408000.0,5.7239,5.818,5.7172,5.7978,1408000.0
2007-05-15 11:30:00,8.63,8.69,8.6,8.67,1463600.0,5.7978,5.8381,5.7777,5.8247,1463600.0
2007-05-15 12:00:00,8.67,8.78,8.66,8.76,1207200.0,5.8247,5.8986,5.818,5.8852,1207200.0
2007-05-15 12:30:00,8.76,8.82,8.66,8.68,1325200.0,5.8852,5.9255,5.818,5.8314,1325200.0
2007-05-15 13:00:00,8.67,8.74,8.64,8.71,866800.0,5.8247,5.8717,5.8046,5.8516,866800.0
2007-05-15 13:30:00,8.71,8.74,8.64,8.68,681600.0,5.8516,5.8717,5.8046,5.8314,681600.0
2007-05-15 14:00:00,8.68,8.7,8.61,8.65,727200.0,5.8314,5.8449,5.7844,5.8113,727200.0
2007-05-15 14:30:00,8.65,8.66,8.6,8.63,868000.0,5.8113,5.818,5.7777,5.7978,868000.0
2007-05-15 15:00:00,8.63,8.64,8.55,8.56,1121200.0,5.7978,5.8046,5.7441,5.7508,1121200.0
2007-05-15 15:30:00,8.56,8.6,8.55,8.56,1818000.0,5.7508,5.7777,5.7441,5.7508,1818000.0
2007-05-16 09:30:00,8.6,8.63,8.56,8.58,582400.0,5.7777,5.7978,5.7508,5.7642,582400.0
2007-05-16 10:00:00,8.58,8.65,8.57,8.65,765200.0,5.7642,5.8113,5.7575,5.8113,765200.0
2007-05-16 10:30:00,8.65,8.68,8.62,8.63,833600.0,5.8113,5.8314,5.7911,5.7978,833600.0
2007-05-16 11:00:00,8.62,8.65,8.59,8.65,840800.0,5.7911,5.8113,5.771,5.8113,840800.0
2007-05-16 11:30:00,8.65,8.7,8.64,8.7,662800.0,5.8113,5.8449,5.8046,5.8449,662800.0
2007-05-16 12:00:00,8.7,8.72,8.69,8.72,644400.0,5.8449,5.8583,5.8381,5.8583,644400.0
2007-05-16 12:30:00,8.72,8.76,8.71,8.76,848400.0,5.8583,5.8852,5.8516,5.8852,848400.0
2007-05-16 13:00:00,8.76,8.76,8.74,8.75,605200.0,5.8852,5.8852,5.8717,5.8785,605200.0
2007-05-16 13:30:00,8.75,8.77,8.75,8.75,401200.0,5.8785,5.8919,5.8785,5.8785,401200.0
2007-05-16 14:00:00,8.75,8.78,8.73,8.74,592000.0,5.8785,5.8986,5.865,5.8717,592000.0
2007-05-16 14:30:00,8.74,8.75,8.74,8.74,519200.0,5.8717,5.8785,5.8717,5.8717,519200.0
2007-05-16 15:00:00,8.74,8.77,8.72,8.74,892800.0,5.8717,5.8919,5.8583,5.8717,892800.0
2007-05-16 15:30:00,8.73,8.84,8.73,8.8,1899600.0,5.865,5.9389,5.865,5.912,1899600.0
2007-05-17 09:30:00,8.81,9.04,8.81,9.03,1979600.0,5.9188,6.0733,5.9188,6.0666,1979600.0
2007-05-17 10:00:00,9.03,9.16,8.99,9.16,1461200.0,6.0666,6.1539,6.0397,6.1539,1461200.0
2007-05-17 10:30:00,9.15,9.25,9.03,9.05,2054400.0,6.1472,6.2144,6.0666,6.08,2054400.0
2007-05-17 11:00:00,9.05,9.06,8.98,8.99,953600.0,6.08,6.0867,6.033,6.0397,953600.0
2007-05-17 11:30:00,8.99,9.01,8.96,8.99,909600.0,6.0397,6.0531,6.0195,6.0397,909600.0
2007-05-17 12:00:00,8.99,9.0,8.95,8.96,911200.0,6.0397,6.0464,6.0128,6.0195,911200.0
2007-05-17 12:30:00,8.96,8.96,8.87,8.87,642000.0,6.0195,6.0195,5.9591,5.9591,642000.0
2007-05-17 13:00:00,8.87,8.89,8.84,8.88,758000.0,5.9591,5.9725,5.9389,5.9658,758000.0
2007-05-17 13:30:00,8.88,8.99,8.87,8.97,653200.0,5.9658,6.0397,5.9591,6.0263,653200.0
2007-05-17 14:00:00,8.97,8.97,8.93,8.96,384000.0,6.0263,6.0263,5.9994,6.0195,384000.0
2007-05-17 14:30:00,8.95,9.0,8.94,9.0,507600.0,6.0128,6.0464,6.0061,6.0464,507600.0
2007-05-17 15:00:00,9.0,9.01,8.92,8.93,908800.0,6.0464,6.0531,5.9927,5.9994,908800.0
2007-05-17 15:30:00,8.93,8.95,8.9,8.9,957600.0,5.9994,6.0128,5.9792,5.9792,957600.0
2007-05-18 09:30:00,8.92,8.94,8.71,8.72,2206800.0,5.9927,6.0061,5.8516,5.8583,2206800.0
2007-05-18 10:00:00,8.72,8.76,8.72,8.75,1499200.0,5.8583,5.8852,5.8583,5.8785,1499200.0
2007-05-18 10:30:00,8.75,8.81,8.75,8.8,1624400.0,5.8785,5.9188,5.8785,5.912,1624400.0
2007-05-18 11:00:00,8.8,8.8,8.77,8.79,409200.0,5.912,5.912,5.8919,5.9053,409200.0
2007-05-18 11:30:00,8.78,8.81,8.77,8.79,805200.0,5.8986,5.9188,5.8919,5.9053,805200.0
2007-05-18 12:00:00,8.79,8.86,8.79,8.85,430000.0,5.9053,5.9524,5.9053,5.9456,430000.0
2007-05-18 12:30:00,8.86,8.92,8.85,8.9,432800.0,5.9524,5.9927,5.9456,5.9792,432800.0
2007-05-18 13:00:00,8.9,8.9,8.85,8.89,268800.0,5.9792,5.9792,5.9456,5.9725,268800.0
2007-05-18 13:30:00,8.89,8.95,8.88,8.93,545200.0,5.9725,6.0128,5.9658,5.9994,545200.0
2007-05-18 14:00:00,8.93,8.94,8.89,8.91,495600.0,5.9994,6.0061,5.9725,5.9859,495600.0
2007-05-18 14:30:00,8.91,8.91,8.85,8.88,469600.0,5.9859,5.9859,5.9456,5.9658,469600.0
2007-05-18 15:00:00,8.89,8.93,8.85,8.93,534800.0,5.9725,5.9994,5.9456,5.9994,534800.0
2007-05-18 15:30:00,8.93,8.93,8.87,8.88,1018400.0,5.9994,5.9994,5.9591,5.9658,1018400.0
2007-05-21 09:30:00,8.95,9.17,8.95,9.16,1595600.0,6.0128,6.1606,6.0128,6.1539,1595600.0
2007-05-21 10:00:00,9.16,9.21,9.05,9.06,1379600.0,6.1539,6.1875,6.08,6.0867,1379600.0
2007-05-21 10:30:00,9.06,9.17,9.06,9.15,998800.0,6.0867,6.1606,6.0867,6.1472,998800.0
2007-05-21 11:00:00,9.15,9.29,9.14,9.24,1088000.0,6.1472,6.2412,6.1405,6.2076,1088000.0
2007-05-21 11:30:00,9.23,9.29,9.22,9.28,785200.0,6.2009,6.2412,6.1942,6.2345,785200.0
2007-05-21 12:00:00,9.28,9.3,9.23,9.23,870000.0,6.2345,6.248,6.2009,6.2009,870000.0
2007-05-21 12:30:00,9.23,9.35,9.23,9.31,786000.0,6.2009,6.2815,6.2009,6.2547,786000.0
2007-05-21 13:00:00,9.32,9.47,9.32,9.37,1602400.0,6.2614,6.3622,6.2614,6.295,1602400.0
2007-05-21 13:30:00,9.37,9.41,9.33,9.35,626400.0,6.295,6.3219,6.2681,6.2815,626400.0
2007-05-21 14:00:00,9.35,9.39,9.33,9.35,638400.0,6.2815,6.3084,6.2681,6.2815,638400.0
2007-05-21 14:30:00,9.35,9.36,9.32,9.34,688400.0,6.2815,6.2883,6.2614,6.2748,688400.0
2007-05-21 15:00:00,9.34,9.36,9.26,9.26,682400.0,6.2748,6.2883,6.2211,6.2211,682400.0
2007-05-21 15:30:00,9.27,9.3,9.23,9.28,1304000.0,6.2278,6.248,6.2009,6.2345,1304000.0
2007-05-22 09:30:00,9.34,9.4,9.05,9.2,2128000.0,6.2748,6.3151,6.08,6.1808,2128000.0
2007-05-22 10:00:00,9.2,9.25,9.12,9.13,1264000.0,6.1808,6.2144,6.127,6.1337,1264000.0
2007-05-22 10:30:00,9.13,9.2,9.11,9.15,731200.0,6.1337,6.1808,6.1203,6.1472,731200.0
2007-05-22 11:00:00,9.15,9.25,9.14,9.25,1024800.0,6.1472,6.2144,6.1405,6.2144,1024800.0
2007-05-22 11:30:00,9.25,9.25,9.22,9.24,568400.0,6.2144,6.2144,6.1942,6.2076,568400.0
2007-05-22 12:00:00,9.24,9.33,9.22,9.33,583200.0,6.2076,6.2681,6.1942,6.2681,583200.0
2007-05-22 12:30:00,9.33,9.39,9.33,9.37,819600.0,6.2681,6.3084,6.2681,6.295,819600.0
2007-05-22 13:00:00,9.37,9.42,9.36,9.38,524000.0,6.295,6.3286,6.2883,6.3017,524000.0
2007-05-22 13:30:00,9.38,9.4,9.35,9.37,586800.0,6.3017,6.3151,6.2815,6.295,586800.0
2007-05-22 14:00:00,9.37,9.4,9.35,9.35,759200.0,6.295,6.3151,6.2815,6.2815,759200.0
2007-05-22 14:30:00,9.35,9.36,9.3,9.31,734800.0,6.2815,6.2883,6.248,6.2547,734800.0
2007-05-22 15:00:00,9.31,9.34,9.28,9.34,960000.0,6.2547,6.2748,6.2345,6.2748,960000.0
2007-05-22 15:30:00,9.34,9.43,9.33,9.4,2280400.0,6.2748,6.3353,6.2681,6.3151,2280400.0
2007-05-23 09:30:00,9.21,9.22,8.9,9.16,6198800.0,6.1875,6.1942,5.9792,6.1539,6198800.0
2007-05-23 10:00:00,9.17,9.27,9.01,9.07,3162400.0,6.1606,6.2278,6.0531,6.0934,3162400.0
2007-05-23 10:30:00,9.07,9.34,9.02,9.28,2625200.0,6.0934,6.2748,6.0598,6.2345,2625200.0
2007-05-23 11:00:00,9.28,9.31,9.17,9.24,1032400.0,6.2345,6.2547,6.1606,6.2076,1032400.0
2007-05-23 11:30:00,9.25,9.25,9.08,9.15,1259200.0,6.2144,6.2144,6.1002,6.1472,1259200.0
2007-05-23 12:00:00,9.14,9.15,9.01,9.06,1016800.0,6.1405,6.1472,6.0531,6.0867,1016800.0
2007-05-23 12:30:00,9.06,9.12,9.05,9.1,509200.0,6.0867,6.127,6.08,6.1136,509200.0
2007-05-23 13:00:00,9.1,9.13,9.08,9.13,530800.0,6.1136,6.1337,6.1002,6.1337,530800.0
2007-05-23 13:30:00,9.12,9.13,9.05,9.06,584400.0,6.127,6.1337,6.08,6.0867,584400.0
2007-05-23 14:00:00,9.06,9.1,8.94,8.94,905200.0,6.0867,6.1136,6.0061,6.0061,905200.0
2007-05-23 14:30:00,8.94,9.05,8.92,9.04,886800.0,6.0061,6.08,5.9927,6.0733,886800.0
2007-05-23 15:00:00,9.04,9.04,8.97,8.99,830000.0,6.0733,6.0733,6.0263,6.0397,830000.0
2007-05-23 15:30:00,8.99,9.05,8.96,8.96,1696400.0,6.0397,6.08,6.0195,6.0195,1696400.0
2007-05-24 09:30:00,8.97,9.06,8.9,9.01,1092000.0,6.0263,6.0867,5.9792,6.0531,1092000.0
2007-05-24 10:00:00,9.01,9.06,8.99,9.03,1134400.0,6.0531,6.0867,6.0397,6.0666,1134400.0
2007-05-24 10:30:00,9.02,9.03,8.94,8.95,761200.0,6.0598,6.0666,6.0061,6.0128,761200.0
2007-05-24 11:00:00,8.95,9.0,8.94,8.94,1176000.0,6.0128,6.0464,6.0061,6.0061,1176000.0
2007-05-24 11:30:00,8.94,8.95,8.88,8.94,1086000.0,6.0061,6.0128,5.9658,6.0061,1086000.0
2007-05-24 12:00:00,8.93,8.94,8.81,8.83,1029200.0,5.9994,6.0061,5.9188,5.9322,1029200.0
2007-05-24 12:30:00,8.83,8.84,8.7,8.78,1212400.0,5.9322,5.9389,5.8449,5.8986,1212400.0
2007-05-24 13:00:00,8.77,8.83,8.77,8.83,709600.0,5.8919,5.9322,5.8919,5.9322,709600.0
2007-05-24 13:30:00,8.83,8.89,8.8,8.89,690000.0,5.9322,5.9725,5.912,5.9725,690000.0
2007-05-24 14:00:00,8.89,8.9,8.81,8.82,666400.0,5.9725,5.9792,5.9188,5.9255,666400.0
2007-05-24 14:30:00,8.81,8.82,8.74,8.76,840800.0,5.9188,5.9255,5.8717,5.8852,840800.0
2007-05-24 15:00:00,8.76,8.78,8.74,8.76,1209200.0,5.8852,5.8986,5.8717,5.8852,1209200.0
2007-05-24 15:30:00,8.76,8.83,8.76,8.8,1020000.0,5.8852,5.9322,5.8852,5.912,1020000.0
2007-05-25 09:30:00,8.81,8.91,8.77,8.85,895200.0,5.9188,5.9859,5.8919,5.9456,895200.0
2007-05-25 10:00:00,8.85,8.85,8.8,8.81,408800.0,5.9456,5.9456,5.912,5.9188,408800.0
2007-05-25 10:30:00,8.81,8.88,8.81,8.87,471600.0,5.9188,5.9658,5.9188,5.9591,471600.0
2007-05-25 11:00:00,8.87,8.89,8.83,8.84,635600.0,5.9591,5.9725,5.9322,5.9389,635600.0
2007-05-25 11:30:00,8.84,8.9,8.84,8.9,243600.0,5.9389,5.9792,5.9389,5.9792,243600.0
2007-05-25 12:00:00,8.9,8.9,8.88,8.89,361600.0,5.9792,5.9792,5.9658,5.9725,361600.0
2007-05-25 12:30:00,8.89,8.9,8.88,8.89,304000.0,5.9725,5.9792,5.9658,5.9725,304000.0
2007-05-25 13:00:00,8.89,8.93,8.89,8.93,569600.0,5.9725,5.9994,5.9725,5.9994,569600.0
2007-05-25 13:30:00,8.93,8.94,8.92,8.94,297600.0,5.9994,6.0061,5.9927,6.0061,297600.0
2007-05-25 14:00:00,8.94,8.95,8.93,8.94,353200.0,6.0061,6.0128,5.9994,6.0061,353200.0
2007-05-25 14:30:00,8.94,8.96,8.93,8.95,405200.0,6.0061,6.0195,5.9994,6.0128,405200.0
2007-05-25 15:00:00,8.95,8.97,8.93,8.94,435200.0,6.0128,6.0263,5.9994,6.0061,435200.0
2007-05-25 15:30:00,8.94,8.97,8.93,8.95,930800.0,6.0061,6.0263,5.9994,6.0128,930800.0
2007-05-29 09:30:00,9.06,9.06,8.95,8.99,1578000.0,6.0867,6.0867,6.0128,6.0397,1578000.0
2007-05-29 10:00:00,8.99,9.02,8.94,8.97,1485200.0,6.0397,6.0598,6.0061,6.0263,1485200.0
2007-05-29 10:30:00,8.97,8.99,8.94,8.95,569600.0,6.0263,6.0397,6.0061,6.0128,569600.0
2007-05-29 11:00:00,8.95,9.01,8.95,9.0,399600.0,6.0128,6.0531,6.0128,6.0464,399600.0
2007-05-29 11:30:00,9.0,9.01,8.95,8.97,456800.0,6.0464,6.0531,6.0128,6.0263,456800.0
2007-05-29 12:00:00,8.97,9.01,8.97,8.99,328400.0,6.0263,6.0531,6.0263,6.0397,328400.0
2007-05-29 12:30:00,8.99,9.01,8.97,8.98,612000.0,6.0397,6.0531,6.0263,6.033,612000.0
2007-05-29 13:00:00,8.99,8.99,8.92,8.93,542400.0,6.0397,6.0397,5.9927,5.9994,542400.0
2007-05-29 13:30:00,8.93,8.93,8.9,8.92,415600.0,5.9994,5.9994,5.9792,5.9927,415600.0
2007-05-29 14:00:00,8.92,8.96,8.92,8.96,383200.0,5.9927,6.0195,5.9927,6.0195,383200.0
2007-05-29 14:30:00,8.95,8.97,8.94,8.96,426000.0,6.0128,6.0263,6.0061,6.0195,426000.0
2007-05-29 15:00:00,8.96,8.99,8.95,8.98,496000.0,6.0195,6.0397,6.0128,6.033,496000.0
2007-05-29 15:30:00,8.98,9.04,8.97,9.02,887200.0,6.033,6.0733,6.0263,6.0598,887200.0
2007-05-30 09:30:00,8.93,8.96,8.86,8.91,494000.0,5.9994,6.0195,5.9524,5.9859,494000.0
2007-05-30 10:00:00,8.92,8.97,8.88,8.97,559600.0,5.9927,6.0263,5.9658,6.0263,559600.0
2007-05-30 10:30:00,8.96,8.97,8.91,8.92,592800.0,6.0195,6.0263,5.9859,5.9927,592800.0
2007-05-30 11:00:00,8.92,8.99,8.92,8.97,576400.0,5.9927,6.0397,5.9927,6.0263,576400.0
2007-05-30 11:30:00,8.97,9.02,8.95,9.0,466800.0,6.0263,6.0598,6.0128,6.0464,466800.0
2007-05-30 12:00:00,8.99,9.1,8.99,9.1,450800.0,6.0397,6.1136,6.0397,6.1136,450800.0
2007-05-30 12:30:00,9.1,9.1,9.03,9.06,388800.0,6.1136,6.1136,6.0666,6.0867,388800.0
2007-05-30 13:00:00,9.06,9.09,9.05,9.08,438000.0,6.0867,6.1069,6.08,6.1002,438000.0
2007-05-30 13:30:00,9.08,9.11,9.06,9.1,468800.0,6.1002,6.1203,6.0867,6.1136,468800.0
2007-05-30 14:00:00,9.1,9.11,9.04,9.08,659200.0,6.1136,6.1203,6.0733,6.1002,659200.0
2007-05-30 14:30:00,9.09,9.11,9.08,9.09,268800.0,6.1069,6.1203,6.1002,6.1069,268800.0
2007-05-30 15:00:00,9.09,9.1,9.06,9.1,499600.0,6.1069,6.1136,6.0867,6.1136,499600.0
2007-05-30 15:30:00,9.1,9.13,9.09,9.11,880400.0,6.1136,6.1337,6.1069,6.1203,880400.0
2007-05-31 09:30:00,9.17,9.28,9.15,9.25,1380800.0,6.1606,6.2345,6.1472,6.2144,1380800.0
2007-05-31 10:00:00,9.25,9.3,9.25,9.29,819200.0,6.2144,6.248,6.2144,6.2412,819200.0
2007-05-31 10:30:00,9.29,9.34,9.28,9.31,1016400.0,6.2412,6.2748,6.2345,6.2547,1016400.0
2007-05-31 11:00:00,9.31,9.32,9.28,9.3,1047600.0,6.2547,6.2614,6.2345,6.248,1047600.0
2007-05-31 11:30:00,9.31,9.33,9.3,9.31,908400.0,6.2547,6.2681,6.248,6.2547,908400.0
2007-05-31 12:00:00,9.31,9.35,9.31,9.32,326800.0,6.2547,6.2815,6.2547,6.2614,326800.0
2007-05-31 12:30:00,9.32,9.33,9.27,9.27,604400.0,6.2614,6.2681,6.2278,6.2278,604400.0
2007-05-31 13:00:00,9.27,9.28,9.21,9.25,1022800.0,6.2278,6.2345,6.1875,6.2144,1022800.0
2007-05-31 13:30:00,9.25,9.29,9.22,9.29,551600.0,6.2144,6.2412,6.1942,6.2412,551600.0
2007-05-31 14:00:00,9.29,9.29,9.25,9.27,374800.0,6.2412,6.2412,6.2144,6.2278,374800.0
2007-05-31 14:30:00,9.26,9.3,9.26,9.28,1286800.0,6.2211,6.248,6.2211,6.2345,1286800.0
2007-05-31 15:00:00,9.28,9.28,9.24,9.27,536400.0,6.2345,6.2345,6.2076,6.2278,536400.0
2007-05-31 15:30:00,9.27,9.28,9.22,9.25,1129200.0,6.2278,6.2345,6.1942,6.2144,1129200.0
2007-06-01 09:30:00,9.29,9.41,9.29,9.3,835600.0,6.2412,6.3219,6.2412,6.248,835600.0
2007-06-01 10:00:00,9.3,9.34,9.3,9.34,892800.0,6.248,6.2748,6.248,6.2748,892800.0
2007-06-01 10:30:00,9.35,9.36,9.32,9.36,455600.0,6.2815,6.2883,6.2614,6.2883,455600.0
2007-06-01 11:00:00,9.36,9.41,9.34,9.41,612000.0,6.2883,6.3219,6.2748,6.3219,612000.0
2007-06-01 11:30:00,9.41,9.45,9.4,9.41,1202400.0,6.3219,6.3487,6.3151,6.3219,1202400.0
2007-06-01 12:00:00,9.41,9.41,9.33,9.35,394800.0,6.3219,6.3219,6.2681,6.2815,394800.0
2007-06-01 12:30:00,9.34,9.39,9.34,9.39,328400.0,6.2748,6.3084,6.2748,6.3084,328400.0
2007-06-01 13:00:00,9.38,9.4,9.37,9.39,518400.0,6.3017,6.3151,6.295,6.3084,518400.0
2007-06-01 13:30:00,9.38,9.39,9.35,9.39,348400.0,6.3017,6.3084,6.2815,6.3084,348400.0
2007-06-01 14:00:00,9.38,9.39,9.36,9.38,379200.0,6.3017,6.3084,6.2883,6.3017,379200.0
2007-06-01 14:30:00,9.38,9.38,9.35,9.38,414800.0,6.3017,6.3017,6.2815,6.3017,414800.0
2007-06-01 15:00:00,9.38,9.4,9.36,9.4,432400.0,6.3017,6.3151,6.2883,6.3151,432400.0
2007-06-01 15:30:00,9.4,9.42,9.38,9.41,1182400.0,6.3151,6.3286,6.3017,6.3219,1182400.0
2007-06-04 09:30:00,9.52,9.6,9.38,9.47,1394800.0,6.3958,6.4495,6.3017,6.3622,1394800.0
2007-06-04 10:00:00,9.47,9.55,9.47,9.54,618800.0,6.3622,6.4159,6.3622,6.4092,618800.0
2007-06-04 10:30:00,9.54,9.56,9.49,9.53,624000.0,6.4092,6.4226,6.3756,6.4025,624000.0
2007-06-04 11:00:00,9.52,9.58,9.52,9.57,574800.0,6.3958,6.4361,6.3958,6.4293,574800.0
2007-06-04 11:30:00,9.57,9.57,9.5,9.5,477600.0,6.4293,6.4293,6.3823,6.3823,477600.0
2007-06-04 12:00:00,9.5,9.52,9.5,9.52,274000.0,6.3823,6.3958,6.3823,6.3958,274000.0
2007-06-04 12:30:00,9.52,9.56,9.51,9.56,383600.0,6.3958,6.4226,6.389,6.4226,383600.0
2007-06-04 13:00:00,9.56,9.59,9.54,9.57,392000.0,6.4226,6.4428,6.4092,6.4293,392000.0
2007-06-04 13:30:00,9.57,9.58,9.52,9.52,333200.0,6.4293,6.4361,6.3958,6.3958,333200.0
2007-06-04 14:00:00,9.52,9.53,9.5,9.53,344800.0,6.3958,6.4025,6.3823,6.4025,344800.0
2007-06-04 14:30:00,9.52,9.56,9.51,9.55,351600.0,6.3958,6.4226,6.389,6.4159,351600.0
2007-06-04 15:00:00,9.55,9.58,9.53,9.57,615600.0,6.4159,6.4361,6.4025,6.4293,615600.0
2007-06-04 15:30:00,9.57,9.58,9.54,9.55,739600.0,6.4293,6.4361,6.4092,6.4159,739600.0
2007-06-05 09:30:00,9.56,9.59,9.5,9.5,962800.0,6.4226,6.4428,6.3823,6.3823,962800.0
2007-06-05 10:00:00,9.49,9.54,9.47,9.53,546400.0,6.3756,6.4092,6.3622,6.4025,546400.0
2007-06-05 10:30:00,9.53,9.56,9.51,9.51,428400.0,6.4025,6.4226,6.389,6.389,428400.0
2007-06-05 11:00:00,9.51,9.56,9.47,9.54,499600.0,6.389,6.4226,6.3622,6.4092,499600.0
2007-06-05 11:30:00,9.54,9.54,9.44,9.47,836800.0,6.4092,6.4092,6.342,6.3622,836800.0
2007-06-05 12:00:00,9.46,9.55,9.45,9.51,993600.0,6.3554,6.4159,6.3487,6.389,993600.0
2007-06-05 12:30:00,9.51,9.55,9.51,9.52,392400.0,6.389,6.4159,6.389,6.3958,392400.0
2007-06-05 13:00:00,9.51,9.54,9.51,9.53,234400.0,6.389,6.4092,6.389,6.4025,234400.0
2007-06-05 13:30:00,9.53,9.56,9.52,9.55,256800.0,6.4025,6.4226,6.3958,6.4159,256800.0
2007-06-05 14:00:00,9.55,9.56,9.52,9.54,396400.0,6.4159,6.4226,6.3958,6.4092,396400.0
2007-06-05 14:30:00,9.54,9.54,9.51,9.53,321600.0,6.4092,6.4092,6.389,6.4025,321600.0
2007-06-05 15:00:00,9.53,9.56,9.52,9.54,364800.0,6.4025,6.4226,6.3958,6.4092,364800.0
2007-06-05 15:30:00,9.54,9.58,9.53,9.54,440400.0,6.4092,6.4361,6.4025,6.4092,440400.0
2007-06-06 09:30:00,9.46,9.5,9.32,9.34,677200.0,6.3554,6.3823,6.2614,6.2748,677200.0
2007-06-06 10:00:00,9.34,9.34,9.29,9.32,413600.0,6.2748,6.2748,6.2412,6.2614,413600.0
2007-06-06 10:30:00,9.32,9.34,9.28,9.3,434800.0,6.2614,6.2748,6.2345,6.248,434800.0
2007-06-06 11:00:00,9.3,9.33,9.28,9.31,380800.0,6.248,6.2681,6.2345,6.2547,380800.0
2007-06-06 11:30:00,9.31,9.32,9.28,9.31,360400.0,6.2547,6.2614,6.2345,6.2547,360400.0
2007-06-06 12:00:00,9.31,9.34,9.29,9.34,260800.0,6.2547,6.2748,6.2412,6.2748,260800.0
2007-06-06 12:30:00,9.33,9.38,9.33,9.36,317600.0,6.2681,6.3017,6.2681,6.2883,317600.0
2007-06-06 13:00:00,9.36,9.37,9.31,9.34,289200.0,6.2883,6.295,6.2547,6.2748,289200.0
2007-06-06 13:30:00,9.33,9.34,9.31,9.32,286800.0,6.2681,6.2748,6.2547,6.2614,286800.0
2007-06-06 14:00:00,9.33,9.34,9.3,9.31,406400.0,6.2681,6.2748,6.248,6.2547,406400.0
2007-06-06 14:30:00,9.31,9.38,9.31,9.38,292800.0,6.2547,6.3017,6.2547,6.3017,292800.0
2007-06-06 15:00:00,9.38,9.39,9.34,9.38,400400.0,6.3017,6.3084,6.2748,6.3017,400400.0
2007-06-06 15:30:00,9.38,9.4,9.36,9.36,537600.0,6.3017,6.3151,6.2883,6.2883,537600.0
2007-06-07 09:30:00,9.47,9.47,9.28,9.34,409600.0,6.3622,6.3622,6.2345,6.2748,409600.0
2007-06-07 10:00:00,9.34,9.42,9.33,9.36,405600.0,6.2748,6.3286,6.2681,6.2883,405600.0
2007-06-07 10:30:00,9.35,9.38,9.32,9.35,253200.0,6.2815,6.3017,6.2614,6.2815,253200.0
2007-06-07 11:00:00,9.35,9.36,9.24,9.28,330000.0,6.2815,6.2883,6.2076,6.2345,330000.0
2007-06-07 11:30:00,9.27,9.28,9.25,9.26,197200.0,6.2278,6.2345,6.2144,6.2211,197200.0
2007-06-07 12:00:00,9.25,9.32,9.25,9.32,180400.0,6.2144,6.2614,6.2144,6.2614,180400.0
2007-06-07 12:30:00,9.31,9.32,9.23,9.23,252800.0,6.2547,6.2614,6.2009,6.2009,252800.0
2007-06-07 13:00:00,9.23,9.25,9.16,9.18,570400.0,6.2009,6.2144,6.1539,6.1673,570400.0
2007-06-07 13:30:00,9.17,9.18,9.09,9.13,456400.0,6.1606,6.1673,6.1069,6.1337,456400.0
2007-06-07 14:00:00,9.12,9.13,9.08,9.1,625200.0,6.127,6.1337,6.1002,6.1136,625200.0
2007-06-07 14:30:00,9.1,9.16,9.09,9.16,230000.0,6.1136,6.1539,6.1069,6.1539,230000.0
2007-06-07 15:00:00,9.16,9.18,9.1,9.11,663200.0,6.1539,6.1673,6.1136,6.1203,663200.0
2007-06-07 15:30:00,9.11,9.12,9.06,9.1,1039600.0,6.1203,6.127,6.0867,6.1136,1039600.0
2007-06-08 09:30:00,9.07,9.19,9.06,9.16,775600.0,6.0934,6.1741,6.0867,6.1539,775600.0
2007-06-08 10:00:00,9.16,9.22,9.11,9.22,412000.0,6.1539,6.1942,6.1203,6.1942,412000.0
2007-06-08 10:30:00,9.22,9.22,9.18,9.19,251200.0,6.1942,6.1942,6.1673,6.1741,251200.0
2007-06-08 11:00:00,9.18,9.2,9.15,9.19,372000.0,6.1673,6.1808,6.1472,6.1741,372000.0
2007-06-08 11:30:00,9.18,9.24,9.18,9.24,236400.0,6.1673,6.2076,6.1673,6.2076,236400.0
2007-06-08 12:00:00,9.24,9.25,9.19,9.25,293200.0,6.2076,6.2144,6.1741,6.2144,293200.0
2007-06-08 12:30:00,9.25,9.25,9.23,9.25,227200.0,6.2144,6.2144,6.2009,6.2144,227200.0
2007-06-08 13:00:00,9.25,9.26,9.24,9.25,456000.0,6.2144,6.2211,6.2076,6.2144,456000.0
2007-06-08 13:30:00,9.25,9.29,9.23,9.27,413600.0,6.2144,6.2412,6.2009,6.2278,413600.0
2007-06-08 14:00:00,9.27,9.31,9.25,9.3,408000.0,6.2278,6.2547,6.2144,6.248,408000.0
2007-06-08 14:30:00,9.3,9.31,9.28,9.28,398400.0,6.248,6.2547,6.2345,6.2345,398400.0
2007-06-08 15:00:00,9.28,9.33,9.28,9.29,292800.0,6.2345,6.2681,6.2345,6.2412,292800.0
2007-06-08 15:30:00,9.29,9.34,9.29,9.33,684400.0,6.2412,6.2748,6.2412,6.2681,684400.0
2007-06-11 09:30:00,9.28,9.31,9.22,9.22,410000.0,6.2345,6.2547,6.1942,6.1942,410000.0
2007-06-11 10:00:00,9.23,9.25,9.16,9.18,344800.0,6.2009,6.2144,6.1539,6.1673,344800.0
2007-06-11 10:30:00,9.18,9.19,9.14,9.16,518800.0,6.1673,6.1741,6.1405,6.1539,518800.0
2007-06-11 11:00:00,9.17,9.25,9.14,9.24,381200.0,6.1606,6.2144,6.1405,6.2076,381200.0
2007-06-11 11:30:00,9.24,9.26,9.22,9.24,328800.0,6.2076,6.2211,6.1942,6.2076,328800.0
2007-06-11 12:00:00,9.24,9.25,9.22,9.24,206800.0,6.2076,6.2144,6.1942,6.2076,206800.0
2007-06-11 12:30:00,9.24,9.26,9.22,9.25,284400.0,6.2076,6.2211,6.1942,6.2144,284400.0
2007-06-11 13:00:00,9.24,9.26,9.23,9.25,310800.0,6.2076,6.2211,6.2009,6.2144,310800.0
2007-06-11 13:30:00,9.25,9.25,9.23,9.25,112000.0,6.2144,6.2144,6.2009,6.2144,112000.0
2007-06-11 14:00:00,9.24,9.26,9.22,9.24,184000.0,6.2076,6.2211,6.1942,6.2076,184000.0
2007-06-11 14:30:00,9.24,9.25,9.22,9.24,146400.0,6.2076,6.2144,6.1942,6.2076,146400.0
2007-06-11 15:00:00,9.23,9.25,9.21,9.24,174000.0,6.2009,6.2144,6.1875,6.2076,174000.0
2007-06-11 15:30:00,9.24,9.25,9.19,9.21,474400.0,6.2076,6.2144,6.1741,6.1875,474400.0
2007-06-12 09:30:00,9.19,9.22,9.07,9.11,742000.0,6.1741,6.1942,6.0934,6.1203,742000.0
2007-06-12 10:00:00,9.11,9.13,9.08,9.1,692000.0,6.1203,6.1337,6.1002,6.1136,692000.0
2007-06-12 10:30:00,9.1,9.13,9.08,9.09,550000.0,6.1136,6.1337,6.1002,6.1069,550000.0
2007-06-12 11:00:00,9.08,9.15,9.07,9.13,273200.0,6.1002,6.1472,6.0934,6.1337,273200.0
2007-06-12 11:30:00,9.13,9.18,9.1,9.17,221600.0,6.1337,6.1673,6.1136,6.1606,221600.0
2007-06-12 12:00:00,9.17,9.19,9.13,9.13,181200.0,6.1606,6.1741,6.1337,6.1337,181200.0
2007-06-12 12:30:00,9.13,9.15,9.1,9.11,175600.0,6.1337,6.1472,6.1136,6.1203,175600.0
2007-06-12 13:00:00,9.11,9.14,9.1,9.12,223200.0,6.1203,6.1405,6.1136,6.127,223200.0
2007-06-12 13:30:00,9.12,9.18,9.11,9.17,192400.0,6.127,6.1673,6.1203,6.1606,192400.0
2007-06-12 14:00:00,9.17,9.2,9.13,9.16,315600.0,6.1606,6.1808,6.1337,6.1539,315600.0
2007-06-12 14:30:00,9.15,9.18,9.1,9.13,357600.0,6.1472,6.1673,6.1136,6.1337,357600.0
2007-06-12 15:00:00,9.13,9.14,9.07,9.1,418400.0,6.1337,6.1405,6.0934,6.1136,418400.0
2007-06-12 15:30:00,9.1,9.11,9.05,9.08,763200.0,6.1136,6.1203,6.08,6.1002,763200.0
2007-06-13 09:30:00,9.16,9.22,9.14,9.18,343600.0,6.1539,6.1942,6.1405,6.1673,343600.0
2007-06-13 10:00:00,9.17,9.24,9.16,9.18,262800.0,6.1606,6.2076,6.1539,6.1673,262800.0
2007-06-13 10:30:00,9.19,9.34,9.15,9.22,789200.0,6.1741,6.2748,6.1472,6.1942,789200.0
2007-06-13 11:00:00,9.22,9.25,9.21,9.22,209600.0,6.1942,6.2144,6.1875,6.1942,209600.0
2007-06-13 11:30:00,9.22,9.26,9.22,9.23,336800.0,6.1942,6.2211,6.1942,6.2009,336800.0
2007-06-13 12:00:00,9.23,9.27,9.22,9.24,612400.0,6.2009,6.2278,6.1942,6.2076,612400.0
2007-06-13 12:30:00,9.24,9.3,9.22,9.25,1211600.0,6.2076,6.248,6.1942,6.2144,1211600.0
2007-06-13 13:00:00,9.25,9.26,9.22,9.22,170800.0,6.2144,6.2211,6.1942,6.1942,170800.0
2007-06-13 13:30:00,9.22,9.24,9.21,9.21,104800.0,6.1942,6.2076,6.1875,6.1875,104800.0
2007-06-13 14:00:00,9.22,9.26,9.2,9.23,478800.0,6.1942,6.2211,6.1808,6.2009,478800.0
2007-06-13 14:30:00,9.24,9.27,9.23,9.27,178400.0,6.2076,6.2278,6.2009,6.2278,178400.0
2007-06-13 15:00:00,9.27,9.27,9.22,9.24,190400.0,6.2278,6.2278,6.1942,6.2076,190400.0
2007-06-13 15:30:00,9.24,9.27,9.24,9.25,411600.0,6.2076,6.2278,6.2076,6.2144,411600.0
2007-06-14 09:30:00,9.24,9.34,9.23,9.33,1104800.0,6.2076,6.2748,6.2009,6.2681,1104800.0
2007-06-14 10:00:00,9.33,9.35,9.29,9.35,434000.0,6.2681,6.2815,6.2412,6.2815,434000.0
2007-06-14 10:30:00,9.35,9.36,9.27,9.27,360000.0,6.2815,6.2883,6.2278,6.2278,360000.0
2007-06-14 11:00:00,9.27,9.32,9.24,9.31,929600.0,6.2278,6.2614,6.2076,6.2547,929600.0
2007-06-14 11:30:00,9.32,9.41,9.32,9.36,667600.0,6.2614,6.3219,6.2614,6.2883,667600.0
2007-06-14 12:00:00,9.36,9.39,9.34,9.37,234000.0,6.2883,6.3084,6.2748,6.295,234000.0
2007-06-14 12:30:00,9.37,9.41,9.36,9.41,275200.0,6.295,6.3219,6.2883,6.3219,275200.0
2007-06-14 13:00:00,9.4,9.41,9.35,9.35,560800.0,6.3151,6.3219,6.2815,6.2815,560800.0
2007-06-14 13:30:00,9.35,9.36,9.33,9.33,231200.0,6.2815,6.2883,6.2681,6.2681,231200.0
2007-06-14 14:00:00,9.33,9.33,9.28,9.31,308400.0,6.2681,6.2681,6.2345,6.2547,308400.0
2007-06-14 14:30:00,9.31,9.32,9.26,9.26,367200.0,6.2547,6.2614,6.2211,6.2211,367200.0
2007-06-14 15:00:00,9.26,9.28,9.25,9.26,367600.0,6.2211,6.2345,6.2144,6.2211,367600.0
2007-06-14 15:30:00,9.26,9.31,9.24,9.31,859600.0,6.2211,6.2547,6.2076,6.2547,859600.0
2007-06-15 09:30:00,9.49,9.97,9.47,9.84,3216000.0,6.3756,6.6981,6.3622,6.6107,3216000.0
2007-06-15 10:00:00,9.84,9.85,9.7,9.72,1423600.0,6.6107,6.6175,6.5167,6.5301,1423600.0
2007-06-15 10:30:00,9.72,9.84,9.7,9.78,898400.0,6.5301,6.6107,6.5167,6.5704,898400.0
2007-06-15 11:00:00,9.78,9.79,9.76,9.78,463200.0,6.5704,6.5771,6.557,6.5704,463200.0
2007-06-15 11:30:00,9.78,9.84,9.78,9.83,666800.0,6.5704,6.6107,6.5704,6.604,666800.0
2007-06-15 12:00:00,9.84,9.85,9.81,9.81,527600.0,6.6107,6.6175,6.5906,6.5906,527600.0
2007-06-15 12:30:00,9.82,9.85,9.81,9.82,396000.0,6.5973,6.6175,6.5906,6.5973,396000.0
2007-06-15 13:00:00,9.82,9.82,9.76,9.79,662800.0,6.5973,6.5973,6.557,6.5771,662800.0
2007-06-15 13:30:00,9.79,9.79,9.77,9.79,786000.0,6.5771,6.5771,6.5637,6.5771,786000.0
2007-06-15 14:00:00,9.79,9.8,9.76,9.76,273600.0,6.5771,6.5839,6.557,6.557,273600.0
2007-06-15 14:30:00,9.76,9.79,9.76,9.78,684800.0,6.557,6.5771,6.557,6.5704,684800.0
2007-06-15 15:00:00,9.78,9.79,9.77,9.78,622400.0,6.5704,6.5771,6.5637,6.5704,622400.0
2007-06-15 15:30:00,9.78,9.83,9.76,9.79,1824400.0,6.5704,6.604,6.557,6.5771,1824400.0
2007-06-18 09:30:00,10.13,10.29,10.02,10.18,3258800.0,6.8056,6.9131,6.7317,6.8392,3258800.0
2007-06-18 10:00:00,10.18,10.18,9.97,9.98,1736000.0,6.8392,6.8392,6.6981,6.7048,1736000.0
2007-06-18 10:30:00,9.98,10.06,9.97,9.99,1220800.0,6.7048,6.7585,6.6981,6.7115,1220800.0
2007-06-18 11:00:00,9.99,10.08,9.98,10.06,769600.0,6.7115,6.772,6.7048,6.7585,769600.0
2007-06-18 11:30:00,10.06,10.06,10.02,10.03,436800.0,6.7585,6.7585,6.7317,6.7384,436800.0
2007-06-18 12:00:00,10.03,10.03,9.99,10.01,439200.0,6.7384,6.7384,6.7115,6.7249,439200.0
2007-06-18 12:30:00,10.01,10.06,10.01,10.05,400800.0,6.7249,6.7585,6.7249,6.7518,400800.0
2007-06-18 13:00:00,10.05,10.07,10.03,10.07,326000.0,6.7518,6.7653,6.7384,6.7653,326000.0
2007-06-18 13:30:00,10.07,10.08,10.0,10.0,554000.0,6.7653,6.772,6.7182,6.7182,554000.0
2007-06-18 14:00:00,10.0,10.03,9.99,10.0,401600.0,6.7182,6.7384,6.7115,6.7182,401600.0
2007-06-18 14:30:00,10.0,10.03,9.97,10.01,514400.0,6.7182,6.7384,6.6981,6.7249,514400.0
2007-06-18 15:00:00,10.01,10.04,9.99,10.01,918400.0,6.7249,6.7451,6.7115,6.7249,918400.0
2007-06-18 15:30:00,10.01,10.07,10.0,10.03,3194000.0,6.7249,6.7653,6.7182,6.7384,3194000.0
2007-06-19 09:30:00,10.04,10.08,9.94,9.94,833600.0,6.7451,6.772,6.6779,6.6779,833600.0
2007-06-19 10:00:00,9.94,9.97,9.9,9.94,824800.0,6.6779,6.6981,6.651,6.6779,824800.0
2007-06-19 10:30:00,9.94,10.04,9.94,9.99,790000.0,6.6779,6.7451,6.6779,6.7115,790000.0
2007-06-19 11:00:00,9.99,10.12,9.98,10.06,564800.0,6.7115,6.7989,6.7048,6.7585,564800.0
2007-06-19 11:30:00,10.06,10.12,10.05,10.12,515600.0,6.7585,6.7989,6.7518,6.7989,515600.0
2007-06-19 12:00:00,10.12,10.15,10.03,10.05,855200.0,6.7989,6.819,6.7384,6.7518,855200.0
2007-06-19 12:30:00,10.05,10.05,9.99,10.0,857200.0,6.7518,6.7518,6.7115,6.7182,857200.0
2007-06-19 13:00:00,10.0,10.03,9.99,10.0,321200.0,6.7182,6.7384,6.7115,6.7182,321200.0
2007-06-19 13:30:00,10.0,10.02,10.0,10.01,678400.0,6.7182,6.7317,6.7182,6.7249,678400.0
2007-06-19 14:00:00,10.01,10.02,10.0,10.0,476000.0,6.7249,6.7317,6.7182,6.7182,476000.0
2007-06-19 14:30:00,10.0,10.03,10.0,10.03,380000.0,6.7182,6.7384,6.7182,6.7384,380000.0
2007-06-19 15:00:00,10.02,10.06,10.02,10.03,952000.0,6.7317,6.7585,6.7317,6.7384,952000.0
2007-06-19 15:30:00,10.03,10.04,9.99,9.99,956800.0,6.7384,6.7451,6.7115,6.7115,956800.0
2007-06-20 09:30:00,10.06,10.12,9.99,9.99,980400.0,6.7585,6.7989,6.7115,6.7115,980400.0
2007-06-20 10:00:00,10.0,10.02,9.97,10.01,688400.0,6.7182,6.7317,6.6981,6.7249,688400.0
2007-06-20 10:30:00,10.01,10.02,9.98,9.99,1015600.0,6.7249,6.7317,6.7048,6.7115,1015600.0
2007-06-20 11:00:00,9.99,10.01,9.97,9.99,329600.0,6.7115,6.7249,6.6981,6.7115,329600.0
2007-06-20 11:30:00,9.99,10.01,9.97,10.0,355200.0,6.7115,6.7249,6.6981,6.7182,355200.0
2007-06-20 12:00:00,10.0,10.03,9.98,10.01,440800.0,6.7182,6.7384,6.7048,6.7249,440800.0
2007-06-20 12:30:00,10.0,10.01,9.96,10.0,261200.0,6.7182,6.7249,6.6914,6.7182,261200.0
2007-06-20 13:00:00,10.0,10.02,9.99,10.01,412800.0,6.7182,6.7317,6.7115,6.7249,412800.0
2007-06-20 13:30:00,10.02,10.03,10.0,10.01,259600.0,6.7317,6.7384,6.7182,6.7249,259600.0
2007-06-20 14:00:00,10.0,10.02,9.98,10.0,392800.0,6.7182,6.7317,6.7048,6.7182,392800.0
2007-06-20 14:30:00,10.0,10.02,9.98,9.99,383200.0,6.7182,6.7317,6.7048,6.7115,383200.0
2007-06-20 15:00:00,9.99,10.01,9.96,9.98,414800.0,6.7115,6.7249,6.6914,6.7048,414800.0
2007-06-20 15:30:00,9.98,9.98,9.9,9.91,647600.0,6.7048,6.7048,6.651,6.6578,647600.0
2007-06-21 09:30:00,9.86,9.89,9.73,9.79,818400.0,6.6242,6.6443,6.5368,6.5771,818400.0
2007-06-21 10:00:00,9.8,9.88,9.79,9.86,454400.0,6.5839,6.6376,6.5771,6.6242,454400.0
2007-06-21 10:30:00,9.86,9.9,9.83,9.88,396000.0,6.6242,6.651,6.604,6.6376,396000.0
2007-06-21 11:00:00,9.88,9.94,9.86,9.93,352400.0,6.6376,6.6779,6.6242,6.6712,352400.0
2007-06-21 11:30:00,9.94,9.94,9.88,9.94,158400.0,6.6779,6.6779,6.6376,6.6779,158400.0
2007-06-21 12:00:00,9.94,9.96,9.9,9.92,231600.0,6.6779,6.6914,6.651,6.6645,231600.0
2007-06-21 12:30:00,9.93,9.97,9.91,9.94,180000.0,6.6712,6.6981,6.6578,6.6779,180000.0
2007-06-21 13:00:00,9.95,10.01,9.95,10.01,335600.0,6.6846,6.7249,6.6846,6.7249,335600.0
2007-06-21 13:30:00,10.01,10.03,9.99,10.02,693600.0,6.7249,6.7384,6.7115,6.7317,693600.0
2007-06-21 14:00:00,10.02,10.04,9.99,10.0,1119600.0,6.7317,6.7451,6.7115,6.7182,1119600.0
2007-06-21 14:30:00,10.0,10.03,9.97,10.01,477600.0,6.7182,6.7384,6.6981,6.7249,477600.0
2007-06-21 15:00:00,10.01,10.02,9.99,10.0,472400.0,6.7249,6.7317,6.7115,6.7182,472400.0
2007-06-21 15:30:00,10.01,10.03,9.99,10.03,2061200.0,6.7249,6.7384,6.7115,6.7384,2061200.0
2007-06-22 09:30:00,10.01,10.1,9.94,9.99,309600.0,6.7249,6.7854,6.6779,6.7115,309600.0
2007-06-22 10:00:00,9.99,10.03,9.96,9.97,281200.0,6.7115,6.7384,6.6914,6.6981,281200.0
2007-06-22 10:30:00,9.97,9.98,9.94,9.95,269600.0,6.6981,6.7048,6.6779,6.6846,269600.0
2007-06-22 11:00:00,9.95,10.0,9.93,9.99,220800.0,6.6846,6.7182,6.6712,6.7115,220800.0
2007-06-22 11:30:00,9.99,10.0,9.94,10.0,272000.0,6.7115,6.7182,6.6779,6.7182,272000.0
2007-06-22 12:00:00,9.99,9.99,9.88,9.89,252800.0,6.7115,6.7115,6.6376,6.6443,252800.0
2007-06-22 12:30:00,9.89,9.93,9.87,9.89,335200.0,6.6443,6.6712,6.6309,6.6443,335200.0
2007-06-22 13:00:00,9.9,9.91,9.84,9.9,402800.0,6.651,6.6578,6.6107,6.651,402800.0
2007-06-22 13:30:00,9.9,9.92,9.87,9.88,289600.0,6.651,6.6645,6.6309,6.6376,289600.0
2007-06-22 14:00:00,9.88,9.92,9.87,9.92,1189200.0,6.6376,6.6645,6.6309,6.6645,1189200.0
2007-06-22 14:30:00,9.92,10.0,9.91,9.99,574000.0,6.6645,6.7182,6.6578,6.7115,574000.0
2007-06-22 15:00:00,9.99,10.02,9.98,10.0,641600.0,6.7115,6.7317,6.7048,6.7182,641600.0
2007-06-22 15:30:00,10.0,10.05,9.96,9.99,1178400.0,6.7182,6.7518,6.6914,6.7115,1178400.0
2007-06-25 09:30:00,10.02,10.11,9.97,10.09,575600.0,6.7317,6.7921,6.6981,6.7787,575600.0
2007-06-25 10:00:00,10.09,10.13,9.99,10.07,1134000.0,6.7787,6.8056,6.7115,6.7653,1134000.0
2007-06-25 10:30:00,10.07,10.1,10.04,10.05,688000.0,6.7653,6.7854,6.7451,6.7518,688000.0
2007-06-25 11:00:00,10.05,10.06,10.0,10.01,662000.0,6.7518,6.7585,6.7182,6.7249,662000.0
2007-06-25 11:30:00,10.02,10.04,10.0,10.03,864800.0,6.7317,6.7451,6.7182,6.7384,864800.0
2007-06-25 12:00:00,10.03,10.06,10.01,10.02,457600.0,6.7384,6.7585,6.7249,6.7317,457600.0
2007-06-25 12:30:00,10.01,10.04,10.0,10.01,567600.0,6.7249,6.7451,6.7182,6.7249,567600.0
2007-06-25 13:00:00,10.01,10.03,10.01,10.01,313200.0,6.7249,6.7384,6.7249,6.7249,313200.0
2007-06-25 13:30:00,10.02,10.05,10.01,10.02,408800.0,6.7317,6.7518,6.7249,6.7317,408800.0
2007-06-25 14:00:00,10.01,10.03,9.98,10.0,566000.0,6.7249,6.7384,6.7048,6.7182,566000.0
2007-06-25 14:30:00,10.0,10.02,9.97,9.99,802400.0,6.7182,6.7317,6.6981,6.7115,802400.0
2007-06-25 15:00:00,9.99,10.01,9.94,9.99,607600.0,6.7115,6.7249,6.6779,6.7115,607600.0
2007-06-25 15:30:00,9.99,10.01,9.95,9.99,678000.0,6.7115,6.7249,6.6846,6.7115,678000.0
2007-06-26 09:30:00,10.01,10.04,9.96,9.98,553600.0,6.7249,6.7451,6.6914,6.7048,553600.0
2007-06-26 10:00:00,9.98,10.02,9.94,9.95,450000.0,6.7048,6.7317,6.6779,6.6846,450000.0
2007-06-26 10:30:00,9.95,9.96,9.86,9.87,489200.0,6.6846,6.6914,6.6242,6.6309,489200.0
2007-06-26 11:00:00,9.87,9.99,9.87,9.95,494400.0,6.6309,6.7115,6.6309,6.6846,494400.0
2007-06-26 11:30:00,9.95,10.02,9.94,9.99,1000400.0,6.6846,6.7317,6.6779,6.7115,1000400.0
2007-06-26 12:00:00,9.99,10.0,9.97,9.99,808800.0,6.7115,6.7182,6.6981,6.7115,808800.0
2007-06-26 12:30:00,9.99,10.0,9.98,9.99,709200.0,6.7115,6.7182,6.7048,6.7115,709200.0
2007-06-26 13:00:00,10.0,10.02,9.99,10.0,1044400.0,6.7182,6.7317,6.7115,6.7182,1044400.0
2007-06-26 13:30:00,9.99,10.01,9.98,9.99,1821600.0,6.7115,6.7249,6.7048,6.7115,1821600.0
2007-06-26 14:00:00,9.99,9.99,9.9,9.93,877600.0,6.7115,6.7115,6.651,6.6712,877600.0
2007-06-26 14:30:00,9.92,9.95,9.9,9.91,571600.0,6.6645,6.6846,6.651,6.6578,571600.0
2007-06-26 15:00:00,9.9,9.9,9.85,9.88,699200.0,6.651,6.651,6.6175,6.6376,699200.0
2007-06-26 15:30:00,9.87,9.9,9.84,9.88,826000.0,6.6309,6.651,6.6107,6.6376,826000.0
2007-06-27 09:30:00,9.83,10.02,9.81,10.0,729600.0,6.604,6.7317,6.5906,6.7182,729600.0
2007-06-27 10:00:00,9.99,10.0,9.96,9.97,538800.0,6.7115,6.7182,6.6914,6.6981,538800.0
2007-06-27 10:30:00,9.97,10.0,9.92,9.92,554400.0,6.6981,6.7182,6.6645,6.6645,554400.0
2007-06-27 11:00:00,9.92,10.01,9.9,10.01,287200.0,6.6645,6.7249,6.651,6.7249,287200.0
2007-06-27 11:30:00,10.01,10.02,9.97,10.0,415600.0,6.7249,6.7317,6.6981,6.7182,415600.0
2007-06-27 12:00:00,10.0,10.01,9.99,10.0,813200.0,6.7182,6.7249,6.7115,6.7182,813200.0
2007-06-27 12:30:00,10.0,10.02,10.0,10.02,297600.0,6.7182,6.7317,6.7182,6.7317,297600.0
2007-06-27 13:00:00,10.02,10.03,9.99,10.01,506400.0,6.7317,6.7384,6.7115,6.7249,506400.0
2007-06-27 13:30:00,10.01,10.03,9.99,10.02,448400.0,6.7249,6.7384,6.7115,6.7317,448400.0
2007-06-27 14:00:00,10.01,10.05,10.0,10.04,720400.0,6.7249,6.7518,6.7182,6.7451,720400.0
2007-06-27 14:30:00,10.05,10.05,10.02,10.03,992000.0,6.7518,6.7518,6.7317,6.7384,992000.0
2007-06-27 15:00:00,10.03,10.06,10.02,10.04,551200.0,6.7384,6.7585,6.7317,6.7451,551200.0
2007-06-27 15:30:00,10.04,10.1,10.04,10.09,1003600.0,6.7451,6.7854,6.7451,6.7787,1003600.0
2007-06-28 09:30:00,10.09,10.13,9.92,9.96,458000.0,6.7787,6.8056,6.6645,6.6914,458000.0
2007-06-28 10:00:00,9.96,10.01,9.95,9.95,616400.0,6.6914,6.7249,6.6846,6.6846,616400.0
2007-06-28 10:30:00,9.95,9.95,9.82,9.83,1071600.0,6.6846,6.6846,6.5973,6.604,1071600.0
2007-06-28 11:00:00,9.83,9.94,9.82,9.93,508800.0,6.604,6.6779,6.5973,6.6712,508800.0
2007-06-28 11:30:00,9.93,9.99,9.93,9.97,521200.0,6.6712,6.7115,6.6712,6.6981,521200.0
2007-06-28 12:00:00,9.98,9.98,9.92,9.92,782400.0,6.7048,6.7048,6.6645,6.6645,782400.0
2007-06-28 12:30:00,9.92,9.99,9.92,9.98,522800.0,6.6645,6.7115,6.6645,6.7048,522800.0
2007-06-28 13:00:00,9.97,10.02,9.97,9.97,389200.0,6.6981,6.7317,6.6981,6.6981,389200.0
2007-06-28 13:30:00,9.97,9.97,9.94,9.96,452000.0,6.6981,6.6981,6.6779,6.6914,452000.0
2007-06-28 14:00:00,9.96,10.08,9.95,10.02,928000.0,6.6914,6.772,6.6846,6.7317,928000.0
2007-06-28 14:30:00,10.02,10.05,9.98,10.02,909600.0,6.7317,6.7518,6.7048,6.7317,909600.0
2007-06-28 15:00:00,10.01,10.03,9.98,9.99,837200.0,6.7249,6.7384,6.7048,6.7115,837200.0
2007-06-28 15:30:00,9.99,10.0,9.94,9.97,857600.0,6.7115,6.7182,6.6779,6.6981,857600.0
2007-06-29 09:30:00,9.98,10.09,9.98,10.04,551200.0,6.7048,6.7787,6.7048,6.7451,551200.0
2007-06-29 10:00:00,10.04,10.1,9.99,10.02,491600.0,6.7451,6.7854,6.7115,6.7317,491600.0
2007-06-29 10:30:00,10.02,10.02,9.99,9.99,246800.0,6.7317,6.7317,6.7115,6.7115,246800.0
2007-06-29 11:00:00,9.99,10.01,9.97,9.98,302000.0,6.7115,6.7249,6.6981,6.7048,302000.0
2007-06-29 11:30:00,9.98,9.98,9.87,9.89,704800.0,6.7048,6.7048,6.6309,6.6443,704800.0
2007-06-29 12:00:00,9.89,9.97,9.89,9.94,352400.0,6.6443,6.6981,6.6443,6.6779,352400.0
2007-06-29 12:30:00,9.94,9.96,9.91,9.92,445200.0,6.6779,6.6914,6.6578,6.6645,445200.0
2007-06-29 13:00:00,9.92,9.96,9.91,9.94,410000.0,6.6645,6.6914,6.6578,6.6779,410000.0
2007-06-29 13:30:00,9.94,9.96,9.9,9.9,270000.0,6.6779,6.6914,6.651,6.651,270000.0
2007-06-29 14:00:00,9.9,9.9,9.84,9.85,522400.0,6.651,6.651,6.6107,6.6175,522400.0
2007-06-29 14:30:00,9.85,9.87,9.82,9.84,468000.0,6.6175,6.6309,6.5973,6.6107,468000.0
2007-06-29 15:00:00,9.84,9.85,9.73,9.73,953600.0,6.6107,6.6175,6.5368,6.5368,953600.0
2007-06-29 15:30:00,9.73,9.81,9.73,9.78,1192400.0,6.5368,6.5906,6.5368,6.5704,1192400.0
2007-07-02 09:30:00,9.79,9.97,9.78,9.97,594000.0,6.5771,6.6981,6.5704,6.6981,594000.0
2007-07-02 10:00:00,9.97,10.03,9.97,10.02,537600.0,6.6981,6.7384,6.6981,6.7317,537600.0
2007-07-02 10:30:00,10.02,10.03,9.97,10.0,306800.0,6.7317,6.7384,6.6981,6.7182,306800.0
2007-07-02 11:00:00,10.0,10.0,9.91,9.95,376800.0,6.7182,6.7182,6.6578,6.6846,376800.0
2007-07-02 11:30:00,9.94,10.0,9.94,9.98,286800.0,6.6779,6.7182,6.6779,6.7048,286800.0
2007-07-02 12:00:00,9.97,10.0,9.94,9.98,374000.0,6.6981,6.7182,6.6779,6.7048,374000.0
2007-07-02 12:30:00,9.98,10.01,9.95,9.97,323600.0,6.7048,6.7249,6.6846,6.6981,323600.0
2007-07-02 13:00:00,9.98,9.99,9.96,9.98,261200.0,6.7048,6.7115,6.6914,6.7048,261200.0
2007-07-02 13:30:00,9.98,10.01,9.97,9.99,267600.0,6.7048,6.7249,6.6981,6.7115,267600.0
2007-07-02 14:00:00,9.99,10.01,9.97,9.97,216400.0,6.7115,6.7249,6.6981,6.6981,216400.0
2007-07-02 14:30:00,9.97,10.01,9.96,10.0,196000.0,6.6981,6.7249,6.6914,6.7182,196000.0
2007-07-02 15:00:00,10.0,10.02,9.99,10.02,306400.0,6.7182,6.7317,6.7115,6.7317,306400.0
2007-07-02 15:30:00,10.02,10.05,10.01,10.05,680000.0,6.7317,6.7518,6.7249,6.7518,680000.0
2007-07-03 09:30:00,10.06,10.22,10.03,10.22,567600.0,6.7585,6.866,6.7384,6.866,567600.0
2007-07-03 10:00:00,10.22,10.22,10.08,10.09,603200.0,6.866,6.866,6.772,6.7787,603200.0
2007-07-03 10:30:00,10.09,10.09,10.02,10.06,718000.0,6.7787,6.7787,6.7317,6.7585,718000.0
2007-07-03 11:00:00,10.06,10.1,10.05,10.1,402800.0,6.7585,6.7854,6.7518,6.7854,402800.0
2007-07-03 11:30:00,10.1,10.1,10.06,10.09,351600.0,6.7854,6.7854,6.7585,6.7787,351600.0
2007-07-03 12:00:00,10.09,10.13,10.08,10.12,508000.0,6.7787,6.8056,6.772,6.7989,508000.0
2007-07-03 12:30:00,10.12,10.13,10.09,10.11,393200.0,6.7989,6.8056,6.7787,6.7921,393200.0
2007-07-05 09:30:00,10.11,10.15,9.98,10.03,565600.0,6.7921,6.819,6.7048,6.7384,565600.0
2007-07-05 10:00:00,10.03,10.13,10.02,10.13,578000.0,6.7384,6.8056,6.7317,6.8056,578000.0
2007-07-05 10:30:00,10.13,10.2,10.13,10.2,698400.0,6.8056,6.8526,6.8056,6.8526,698400.0
2007-07-05 11:00:00,10.19,10.24,10.18,10.21,721200.0,6.8459,6.8795,6.8392,6.8593,721200.0
2007-07-05 11:30:00,10.21,10.21,10.15,10.16,363600.0,6.8593,6.8593,6.819,6.8257,363600.0
2007-07-05 12:00:00,10.15,10.17,10.11,10.12,323200.0,6.819,6.8324,6.7921,6.7989,323200.0
2007-07-05 12:30:00,10.12,10.13,10.1,10.12,283200.0,6.7989,6.8056,6.7854,6.7989,283200.0
2007-07-05 13:00:00,10.12,10.16,10.1,10.11,648800.0,6.7989,6.8257,6.7854,6.7921,648800.0
2007-07-05 13:30:00,10.11,10.13,10.1,10.12,612400.0,6.7921,6.8056,6.7854,6.7989,612400.0
2007-07-05 14:00:00,10.12,10.14,10.1,10.13,494000.0,6.7989,6.8123,6.7854,6.8056,494000.0
2007-07-05 14:30:00,10.13,10.16,10.13,10.13,237600.0,6.8056,6.8257,6.8056,6.8056,237600.0
2007-07-05 15:00:00,10.13,10.22,10.13,10.21,637200.0,6.8056,6.866,6.8056,6.8593,637200.0
2007-07-05 15:30:00,10.21,10.39,10.2,10.38,3772400.0,6.8593,6.9802,6.8526,6.9735,3772400.0
2007-07-06 09:30:00,10.38,10.45,10.32,10.33,1104000.0,6.9735,7.0206,6.9332,6.9399,1104000.0
2007-07-06 10:00:00,10.33,10.44,10.3,10.32,769600.0,6.9399,7.0138,6.9198,6.9332,769600.0
2007-07-06 10:30:00,10.32,10.35,10.28,10.29,464800.0,6.9332,6.9534,6.9063,6.9131,464800.0
2007-07-06 11:00:00,10.3,10.32,10.28,10.32,444000.0,6.9198,6.9332,6.9063,6.9332,444000.0
2007-07-06 11:30:00,10.32,10.34,10.3,10.33,462000.0,6.9332,6.9467,6.9198,6.9399,462000.0
2007-07-06 12:00:00,10.32,10.4,10.32,10.32,472400.0,6.9332,6.987,6.9332,6.9332,472400.0
2007-07-06 12:30:00,10.32,10.34,10.32,10.33,295600.0,6.9332,6.9467,6.9332,6.9399,295600.0
2007-07-06 13:00:00,10.33,10.34,10.32,10.33,357600.0,6.9399,6.9467,6.9332,6.9399,357600.0
2007-07-06 13:30:00,10.33,10.35,10.32,10.33,335200.0,6.9399,6.9534,6.9332,6.9399,335200.0
2007-07-06 14:00:00,10.33,10.36,10.33,10.34,353200.0,6.9399,6.9601,6.9399,6.9467,353200.0
2007-07-06 14:30:00,10.34,10.36,10.32,10.34,352000.0,6.9467,6.9601,6.9332,6.9467,352000.0
2007-07-06 15:00:00,10.34,10.36,10.33,10.35,359200.0,6.9467,6.9601,6.9399,6.9534,359200.0
2007-07-06 15:30:00,10.35,10.39,10.33,10.38,1078000.0,6.9534,6.9802,6.9399,6.9735,1078000.0
2007-07-09 09:30:00,10.46,10.48,10.41,10.43,1010400.0,7.0273,7.0407,6.9937,7.0071,1010400.0
2007-07-09 10:00:00,10.43,10.7,10.43,10.61,3442400.0,7.0071,7.1885,7.0071,7.128,3442400.0
2007-07-09 10:30:00,10.62,10.65,10.47,10.54,1177600.0,7.1348,7.1549,7.034,7.081,1177600.0
2007-07-09 11:00:00,10.54,10.63,10.54,10.62,828000.0,7.081,7.1415,7.081,7.1348,828000.0
2007-07-09 11:30:00,10.62,10.63,10.57,10.59,710800.0,7.1348,7.1415,7.1012,7.1146,710800.0
2007-07-09 12:00:00,10.59,10.59,10.55,10.58,354000.0,7.1146,7.1146,7.0877,7.1079,354000.0
2007-07-09 12:30:00,10.58,10.61,10.57,10.59,487200.0,7.1079,7.128,7.1012,7.1146,487200.0
2007-07-09 13:00:00,10.59,10.65,10.58,10.65,497600.0,7.1146,7.1549,7.1079,7.1549,497600.0
2007-07-09 13:30:00,10.65,10.77,10.64,10.72,1004000.0,7.1549,7.2355,7.1482,7.2019,1004000.0
2007-07-09 14:00:00,10.72,10.74,10.65,10.66,652400.0,7.2019,7.2154,7.1549,7.1616,652400.0
2007-07-09 14:30:00,10.66,10.74,10.66,10.73,562400.0,7.1616,7.2154,7.1616,7.2087,562400.0
2007-07-09 15:00:00,10.73,10.81,10.72,10.8,914000.0,7.2087,7.2624,7.2019,7.2557,914000.0
2007-07-09 15:30:00,10.8,10.82,10.77,10.81,1449600.0,7.2557,7.2691,7.2355,7.2624,1449600.0
2007-07-10 09:30:00,11.0,11.0,10.72,10.77,1406800.0,7.3901,7.3901,7.2019,7.2355,1406800.0
2007-07-10 10:00:00,10.77,10.79,10.67,10.67,936000.0,7.2355,7.249,7.1684,7.1684,936000.0
2007-07-10 10:30:00,10.67,10.67,10.53,10.62,824000.0,7.1684,7.1684,7.0743,7.1348,824000.0
2007-07-10 11:00:00,10.61,10.65,10.6,10.63,351600.0,7.128,7.1549,7.1213,7.1415,351600.0
2007-07-10 11:30:00,10.63,10.65,10.57,10.57,374800.0,7.1415,7.1549,7.1012,7.1012,374800.0
2007-07-10 12:00:00,10.57,10.59,10.55,10.55,384800.0,7.1012,7.1146,7.0877,7.0877,384800.0
2007-07-10 12:30:00,10.55,10.59,10.54,10.58,343200.0,7.0877,7.1146,7.081,7.1079,343200.0
2007-07-10 13:00:00,10.58,10.6,10.55,10.57,480400.0,7.1079,7.1213,7.0877,7.1012,480400.0
2007-07-10 13:30:00,10.58,10.61,10.54,10.55,385200.0,7.1079,7.128,7.081,7.0877,385200.0
2007-07-10 14:00:00,10.55,10.57,10.53,10.56,362800.0,7.0877,7.1012,7.0743,7.0945,362800.0
2007-07-10 14:30:00,10.56,10.59,10.54,10.55,254800.0,7.0945,7.1146,7.081,7.0877,254800.0
2007-07-10 15:00:00,10.55,10.57,10.54,10.56,842000.0,7.0877,7.1012,7.081,7.0945,842000.0
2007-07-10 15:30:00,10.56,10.58,10.53,10.54,1284400.0,7.0945,7.1079,7.0743,7.081,1284400.0
2007-07-11 09:30:00,10.53,10.61,10.47,10.48,519200.0,7.0743,7.128,7.034,7.0407,519200.0
2007-07-11 10:00:00,10.48,10.52,10.44,10.5,497200.0,7.0407,7.0676,7.0138,7.0541,497200.0
2007-07-11 10:30:00,10.5,10.55,10.46,10.54,335600.0,7.0541,7.0877,7.0273,7.081,335600.0
2007-07-11 11:00:00,10.54,10.62,10.54,10.62,353200.0,7.081,7.1348,7.081,7.1348,353200.0
2007-07-11 11:30:00,10.61,10.62,10.57,10.58,218000.0,7.128,7.1348,7.1012,7.1079,218000.0
2007-07-11 12:00:00,10.58,10.61,10.55,10.56,334400.0,7.1079,7.128,7.0877,7.0945,334400.0
2007-07-11 12:30:00,10.56,10.58,10.49,10.5,554400.0,7.0945,7.1079,7.0474,7.0541,554400.0
2007-07-11 13:00:00,10.5,10.54,10.5,10.52,352400.0,7.0541,7.081,7.0541,7.0676,352400.0
2007-07-11 13:30:00,10.53,10.54,10.49,10.49,387200.0,7.0743,7.081,7.0474,7.0474,387200.0
2007-07-11 14:00:00,10.49,10.5,10.45,10.47,571200.0,7.0474,7.0541,7.0206,7.034,571200.0
2007-07-11 14:30:00,10.47,10.47,10.4,10.41,761200.0,7.034,7.034,6.987,6.9937,761200.0
2007-07-11 15:00:00,10.42,10.45,10.41,10.44,453600.0,7.0004,7.0206,6.9937,7.0138,453600.0
2007-07-11 15:30:00,10.45,10.46,10.4,10.44,1141200.0,7.0206,7.0273,6.987,7.0138,1141200.0
2007-07-12 09:30:00,10.55,10.65,10.39,10.41,1539600.0,7.0877,7.1549,6.9802,6.9937,1539600.0
2007-07-12 10:00:00,10.4,10.44,10.38,10.42,562000.0,6.987,7.0138,6.9735,7.0004,562000.0
2007-07-12 10:30:00,10.42,10.45,10.39,10.39,442000.0,7.0004,7.0206,6.9802,6.9802,442000.0
2007-07-12 11:00:00,10.39,10.44,10.38,10.44,538400.0,6.9802,7.0138,6.9735,7.0138,538400.0
2007-07-12 11:30:00,10.43,10.5,10.43,10.44,462000.0,7.0071,7.0541,7.0071,7.0138,462000.0
2007-07-12 12:00:00,10.45,10.48,10.43,10.44,556400.0,7.0206,7.0407,7.0071,7.0138,556400.0
2007-07-12 12:30:00,10.45,10.48,10.43,10.45,442000.0,7.0206,7.0407,7.0071,7.0206,442000.0
2007-07-12 13:00:00,10.45,10.47,10.43,10.43,488400.0,7.0206,7.034,7.0071,7.0071,488400.0
2007-07-12 13:30:00,10.43,10.47,10.41,10.46,505200.0,7.0071,7.034,6.9937,7.0273,505200.0
2007-07-12 14:00:00,10.46,10.48,10.44,10.47,338800.0,7.0273,7.0407,7.0138,7.034,338800.0
2007-07-12 14:30:00,10.47,10.52,10.46,10.52,366000.0,7.034,7.0676,7.0273,7.0676,366000.0
2007-07-12 15:00:00,10.52,10.56,10.51,10.56,553600.0,7.0676,7.0945,7.0609,7.0945,553600.0
2007-07-12 15:30:00,10.56,10.62,10.56,10.6,1440000.0,7.0945,7.1348,7.0945,7.1213,1440000.0
2007-07-13 09:30:00,10.61,10.65,10.51,10.54,386400.0,7.128,7.1549,7.0609,7.081,386400.0
2007-07-13 10:00:00,10.54,10.62,10.51,10.62,520400.0,7.081,7.1348,7.0609,7.1348,520400.0
2007-07-13 10:30:00,10.62,10.68,10.62,10.68,495200.0,7.1348,7.1751,7.1348,7.1751,495200.0
2007-07-13 11:00:00,10.67,10.68,10.62,10.62,349200.0,7.1684,7.1751,7.1348,7.1348,349200.0
2007-07-13 11:30:00,10.62,10.64,10.58,10.58,2006400.0,7.1348,7.1482,7.1079,7.1079,2006400.0
2007-07-13 12:00:00,10.58,10.61,10.56,10.6,238800.0,7.1079,7.128,7.0945,7.1213,238800.0
2007-07-13 12:30:00,10.59,10.61,10.56,10.58,284000.0,7.1146,7.128,7.0945,7.1079,284000.0
2007-07-13 13:00:00,10.58,10.59,10.58,10.58,86400.0,7.1079,7.1146,7.1079,7.1079,86400.0
2007-07-13 13:30:00,10.58,10.63,10.58,10.6,267200.0,7.1079,7.1415,7.1079,7.1213,267200.0
2007-07-13 14:00:00,10.6,10.61,10.56,10.56,332400.0,7.1213,7.128,7.0945,7.0945,332400.0
2007-07-13 14:30:00,10.56,10.58,10.55,10.55,450000.0,7.0945,7.1079,7.0877,7.0877,450000.0
2007-07-13 15:00:00,10.54,10.56,10.47,10.52,938800.0,7.081,7.0945,7.034,7.0676,938800.0
2007-07-13 15:30:00,10.52,10.52,10.47,10.5,1074000.0,7.0676,7.0676,7.034,7.0541,1074000.0
2007-07-16 09:30:00,10.45,10.51,10.41,10.48,579200.0,7.0206,7.0609,6.9937,7.0407,579200.0
2007-07-16 10:00:00,10.48,10.61,10.45,10.6,515600.0,7.0407,7.128,7.0206,7.1213,515600.0
2007-07-16 10:30:00,10.6,10.6,10.55,10.56,250400.0,7.1213,7.1213,7.0877,7.0945,250400.0
2007-07-16 11:00:00,10.56,10.57,10.55,10.55,199200.0,7.0945,7.1012,7.0877,7.0877,199200.0
2007-07-16 11:30:00,10.55,10.57,10.54,10.55,266800.0,7.0877,7.1012,7.081,7.0877,266800.0
2007-07-16 12:00:00,10.54,10.56,10.49,10.49,213600.0,7.081,7.0945,7.0474,7.0474,213600.0
2007-07-16 12:30:00,10.49,10.54,10.49,10.52,205200.0,7.0474,7.081,7.0474,7.0676,205200.0
2007-07-16 13:00:00,10.52,10.54,10.5,10.51,247200.0,7.0676,7.081,7.0541,7.0609,247200.0
2007-07-16 13:30:00,10.51,10.51,10.48,10.48,205200.0,7.0609,7.0609,7.0407,7.0407,205200.0
2007-07-16 14:00:00,10.48,10.51,10.45,10.49,276000.0,7.0407,7.0609,7.0206,7.0474,276000.0
2007-07-16 14:30:00,10.49,10.54,10.49,10.53,430800.0,7.0474,7.081,7.0474,7.0743,430800.0
2007-07-16 15:00:00,10.52,10.57,10.5,10.55,531600.0,7.0676,7.1012,7.0541,7.0877,531600.0
2007-07-16 15:30:00,10.55,10.56,10.49,10.53,667200.0,7.0877,7.0945,7.0474,7.0743,667200.0
2007-07-17 09:30:00,10.52,10.6,10.47,10.51,321200.0,7.0676,7.1213,7.034,7.0609,321200.0
2007-07-17 10:00:00,10.5,10.56,10.47,10.56,260400.0,7.0541,7.0945,7.034,7.0945,260400.0
2007-07-17 10:30:00,10.55,10.56,10.52,10.56,200000.0,7.0877,7.0945,7.0676,7.0945,200000.0
2007-07-17 11:00:00,10.55,10.56,10.51,10.52,226400.0,7.0877,7.0945,7.0609,7.0676,226400.0
2007-07-17 11:30:00,10.51,10.53,10.51,10.52,112400.0,7.0609,7.0743,7.0609,7.0676,112400.0
2007-07-17 12:00:00,10.51,10.52,10.47,10.47,133600.0,7.0609,7.0676,7.034,7.034,133600.0
2007-07-17 12:30:00,10.47,10.48,10.45,10.47,131200.0,7.034,7.0407,7.0206,7.034,131200.0
2007-07-17 13:00:00,10.47,10.47,10.43,10.44,107600.0,7.034,7.034,7.0071,7.0138,107600.0
2007-07-17 13:30:00,10.44,10.45,10.42,10.44,146800.0,7.0138,7.0206,7.0004,7.0138,146800.0
2007-07-17 14:00:00,10.45,10.47,10.44,10.47,161600.0,7.0206,7.034,7.0138,7.034,161600.0
2007-07-17 14:30:00,10.46,10.49,10.46,10.47,220000.0,7.0273,7.0474,7.0273,7.034,220000.0
2007-07-17 15:00:00,10.47,10.49,10.42,10.43,320400.0,7.034,7.0474,7.0004,7.0071,320400.0
2007-07-17 15:30:00,10.43,10.44,10.4,10.41,439600.0,7.0071,7.0138,6.987,6.9937,439600.0
2007-07-18 09:30:00,10.33,10.37,10.25,10.3,762000.0,6.9399,6.9668,6.8862,6.9198,762000.0
2007-07-18 10:00:00,10.3,10.34,10.27,10.32,1195600.0,6.9198,6.9467,6.8996,6.9332,1195600.0
2007-07-18 10:30:00,10.32,10.36,10.3,10.33,749600.0,6.9332,6.9601,6.9198,6.9399,749600.0
2007-07-18 11:00:00,10.33,10.38,10.33,10.36,628800.0,6.9399,6.9735,6.9399,6.9601,628800.0
2007-07-18 11:30:00,10.35,10.36,10.3,10.3,693200.0,6.9534,6.9601,6.9198,6.9198,693200.0
2007-07-18 12:00:00,10.3,10.31,10.22,10.23,511200.0,6.9198,6.9265,6.866,6.8728,511200.0
2007-07-18 12:30:00,10.23,10.23,10.17,10.2,322000.0,6.8728,6.8728,6.8324,6.8526,322000.0
2007-07-18 13:00:00,10.2,10.25,10.2,10.23,397200.0,6.8526,6.8862,6.8526,6.8728,397200.0
2007-07-18 13:30:00,10.22,10.27,10.22,10.27,365600.0,6.866,6.8996,6.866,6.8996,365600.0
2007-07-18 14:00:00,10.26,10.32,10.26,10.3,431600.0,6.8929,6.9332,6.8929,6.9198,431600.0
2007-07-18 14:30:00,10.3,10.43,10.3,10.41,677200.0,6.9198,7.0071,6.9198,6.9937,677200.0
2007-07-18 15:00:00,10.41,10.53,10.4,10.52,1267600.0,6.9937,7.0743,6.987,7.0676,1267600.0
2007-07-18 15:30:00,10.52,10.57,10.49,10.53,1472400.0,7.0676,7.1012,7.0474,7.0743,1472400.0
2007-07-19 09:30:00,10.61,10.66,10.49,10.52,426400.0,7.128,7.1616,7.0474,7.0676,426400.0
2007-07-19 10:00:00,10.52,10.59,10.52,10.57,339600.0,7.0676,7.1146,7.0676,7.1012,339600.0
2007-07-19 10:30:00,10.57,10.58,10.41,10.46,502800.0,7.1012,7.1079,6.9937,7.0273,502800.0
2007-07-19 11:00:00,10.46,10.53,10.46,10.51,222000.0,7.0273,7.0743,7.0273,7.0609,222000.0
2007-07-19 11:30:00,10.5,10.5,10.44,10.45,240800.0,7.0541,7.0541,7.0138,7.0206,240800.0
2007-07-19 12:00:00,10.45,10.48,10.41,10.47,258400.0,7.0206,7.0407,6.9937,7.034,258400.0
2007-07-19 12:30:00,10.47,10.49,10.46,10.48,331200.0,7.034,7.0474,7.0273,7.0407,331200.0
2007-07-19 13:00:00,10.48,10.51,10.46,10.49,141600.0,7.0407,7.0609,7.0273,7.0474,141600.0
2007-07-19 13:30:00,10.49,10.49,10.46,10.46,233600.0,7.0474,7.0474,7.0273,7.0273,233600.0
2007-07-19 14:00:00,10.47,10.47,10.42,10.43,268800.0,7.034,7.034,7.0004,7.0071,268800.0
2007-07-19 14:30:00,10.43,10.44,10.43,10.43,792000.0,7.0071,7.0138,7.0071,7.0071,792000.0
2007-07-19 15:00:00,10.42,10.43,10.39,10.41,527600.0,7.0004,7.0071,6.9802,6.9937,527600.0
2007-07-19 15:30:00,10.41,10.45,10.41,10.42,679200.0,6.9937,7.0206,6.9937,7.0004,679200.0
2007-07-20 09:30:00,10.4,10.4,10.27,10.28,390000.0,6.987,6.987,6.8996,6.9063,390000.0
2007-07-20 10:00:00,10.28,10.3,10.26,10.3,302000.0,6.9063,6.9198,6.8929,6.9198,302000.0
2007-07-20 10:30:00,10.3,10.43,10.3,10.43,458400.0,6.9198,7.0071,6.9198,7.0071,458400.0
2007-07-20 11:00:00,10.43,10.48,10.42,10.44,375600.0,7.0071,7.0407,7.0004,7.0138,375600.0
2007-07-20 11:30:00,10.44,10.46,10.4,10.42,270800.0,7.0138,7.0273,6.987,7.0004,270800.0
2007-07-20 12:00:00,10.42,10.47,10.41,10.46,344400.0,7.0004,7.034,6.9937,7.0273,344400.0
2007-07-20 12:30:00,10.45,10.48,10.42,10.44,305200.0,7.0206,7.0407,7.0004,7.0138,305200.0
2007-07-20 13:00:00,10.45,10.48,10.43,10.46,185200.0,7.0206,7.0407,7.0071,7.0273,185200.0
2007-07-20 13:30:00,10.47,10.54,10.45,10.49,306000.0,7.034,7.081,7.0206,7.0474,306000.0
2007-07-20 14:00:00,10.49,10.55,10.47,10.5,350000.0,7.0474,7.0877,7.034,7.0541,350000.0
2007-07-20 14:30:00,10.51,10.53,10.47,10.53,178400.0,7.0609,7.0743,7.034,7.0743,178400.0
2007-07-20 15:00:00,10.52,10.52,10.47,10.51,205200.0,7.0676,7.0676,7.034,7.0609,205200.0
2007-07-20 15:30:00,10.51,10.51,10.46,10.47,358000.0,7.0609,7.0609,7.0273,7.034,358000.0
2007-07-23 09:30:00,10.55,10.59,10.46,10.47,541600.0,7.0877,7.1146,7.0273,7.034,541600.0
2007-07-23 10:00:00,10.47,10.49,10.43,10.46,636000.0,7.034,7.0474,7.0071,7.0273,636000.0
2007-07-23 10:30:00,10.45,10.47,10.41,10.47,395600.0,7.0206,7.034,6.9937,7.034,395600.0
2007-07-23 11:00:00,10.47,10.48,10.43,10.44,310400.0,7.034,7.0407,7.0071,7.0138,310400.0
2007-07-23 11:30:00,10.44,10.46,10.4,10.41,311200.0,7.0138,7.0273,6.987,6.9937,311200.0
2007-07-23 12:00:00,10.41,10.44,10.38,10.39,316000.0,6.9937,7.0138,6.9735,6.9802,316000.0
2007-07-23 12:30:00,10.39,10.4,10.33,10.34,334000.0,6.9802,6.987,6.9399,6.9467,334000.0
2007-07-23 13:00:00,10.34,10.35,10.32,10.32,256000.0,6.9467,6.9534,6.9332,6.9332,256000.0
2007-07-23 13:30:00,10.32,10.33,10.3,10.31,196400.0,6.9332,6.9399,6.9198,6.9265,196400.0
2007-07-23 14:00:00,10.31,10.32,10.27,10.3,288000.0,6.9265,6.9332,6.8996,6.9198,288000.0
2007-07-23 14:30:00,10.31,10.32,10.27,10.28,303600.0,6.9265,6.9332,6.8996,6.9063,303600.0
2007-07-23 15:00:00,10.28,10.3,10.27,10.29,394000.0,6.9063,6.9198,6.8996,6.9131,394000.0
2007-07-23 15:30:00,10.29,10.3,10.27,10.29,546000.0,6.9131,6.9198,6.8996,6.9131,546000.0
2007-07-24 09:30:00,10.31,10.53,10.26,10.52,1018400.0,6.9265,7.0743,6.8929,7.0676,1018400.0
2007-07-24 10:00:00,10.52,10.75,10.5,10.74,1056800.0,7.0676,7.2221,7.0541,7.2154,1056800.0
2007-07-24 10:30:00,10.74,10.76,10.65,10.66,1150800.0,7.2154,7.2288,7.1549,7.1616,1150800.0
2007-07-24 11:00:00,10.66,10.74,10.66,10.67,625200.0,7.1616,7.2154,7.1616,7.1684,625200.0
2007-07-24 11:30:00,10.67,10.7,10.62,10.64,482800.0,7.1684,7.1885,7.1348,7.1482,482800.0
2007-07-24 12:00:00,10.63,10.65,10.59,10.63,319600.0,7.1415,7.1549,7.1146,7.1415,319600.0
2007-07-24 12:30:00,10.63,10.65,10.6,10.62,286000.0,7.1415,7.1549,7.1213,7.1348,286000.0
2007-07-24 13:00:00,10.62,10.64,10.59,10.61,352400.0,7.1348,7.1482,7.1146,7.128,352400.0
2007-07-24 13:30:00,10.62,10.64,10.54,10.57,318800.0,7.1348,7.1482,7.081,7.1012,318800.0
2007-07-24 14:00:00,10.57,10.57,10.5,10.51,328000.0,7.1012,7.1012,7.0541,7.0609,328000.0
2007-07-24 14:30:00,10.51,10.52,10.42,10.42,468800.0,7.0609,7.0676,7.0004,7.0004,468800.0
2007-07-24 15:00:00,10.42,10.42,10.35,10.37,605600.0,7.0004,7.0004,6.9534,6.9668,605600.0
2007-07-24 15:30:00,10.37,10.41,10.31,10.4,620800.0,6.9668,6.9937,6.9265,6.987,620800.0
2007-07-25 09:30:00,10.47,10.54,10.45,10.47,365200.0,7.034,7.081,7.0206,7.034,365200.0
2007-07-25 10:00:00,10.47,10.47,10.36,10.42,620400.0,7.034,7.034,6.9601,7.0004,620400.0
2007-07-25 10:30:00,10.42,10.43,10.37,10.42,777600.0,7.0004,7.0071,6.9668,7.0004,777600.0
2007-07-25 11:00:00,10.42,10.47,10.35,10.47,472400.0,7.0004,7.034,6.9534,7.034,472400.0
2007-07-25 11:30:00,10.46,10.5,10.43,10.43,516000.0,7.0273,7.0541,7.0071,7.0071,516000.0
2007-07-25 12:00:00,10.43,10.47,10.41,10.42,462400.0,7.0071,7.034,6.9937,7.0004,462400.0
2007-07-25 12:30:00,10.42,10.49,10.4,10.48,420400.0,7.0004,7.0474,6.987,7.0407,420400.0
2007-07-25 13:00:00,10.48,10.48,10.38,10.38,284000.0,7.0407,7.0407,6.9735,6.9735,284000.0
2007-07-25 13:30:00,10.38,10.4,10.32,10.36,443200.0,6.9735,6.987,6.9332,6.9601,443200.0
2007-07-25 14:00:00,10.36,10.46,10.36,10.46,628800.0,6.9601,7.0273,6.9601,7.0273,628800.0
2007-07-25 14:30:00,10.46,10.48,10.42,10.46,477200.0,7.0273,7.0407,7.0004,7.0273,477200.0
2007-07-25 15:00:00,10.46,10.59,10.46,10.54,690800.0,7.0273,7.1146,7.0273,7.081,690800.0
2007-07-25 15:30:00,10.54,10.54,10.48,10.49,756800.0,7.081,7.081,7.0407,7.0474,756800.0
2007-07-26 09:30:00,10.38,10.38,10.15,10.33,1195200.0,6.9735,6.9735,6.819,6.9399,1195200.0
2007-07-26 10:00:00,10.32,10.57,10.31,10.57,925600.0,6.9332,7.1012,6.9265,7.1012,925600.0
2007-07-26 10:30:00,10.58,10.63,10.48,10.62,725200.0,7.1079,7.1415,7.0407,7.1348,725200.0
2007-07-26 11:00:00,10.62,10.64,10.42,10.42,573600.0,7.1348,7.1482,7.0004,7.0004,573600.0
2007-07-26 11:30:00,10.42,10.52,10.35,10.49,532400.0,7.0004,7.0676,6.9534,7.0474,532400.0
2007-07-26 12:00:00,10.5,10.52,10.35,10.37,552400.0,7.0541,7.0676,6.9534,6.9668,552400.0
2007-07-26 12:30:00,10.37,10.37,10.28,10.29,358800.0,6.9668,6.9668,6.9063,6.9131,358800.0
2007-07-26 13:00:00,10.3,10.33,10.24,10.27,504800.0,6.9198,6.9399,6.8795,6.8996,504800.0
2007-07-26 13:30:00,10.27,10.3,10.21,10.22,366800.0,6.8996,6.9198,6.8593,6.866,366800.0
2007-07-26 14:00:00,10.22,10.26,10.14,10.2,695200.0,6.866,6.8929,6.8123,6.8526,695200.0
2007-07-26 14:30:00,10.21,10.22,10.09,10.1,585600.0,6.8593,6.866,6.7787,6.7854,585600.0
2007-07-26 15:00:00,10.11,10.29,10.11,10.2,760000.0,6.7921,6.9131,6.7921,6.8526,760000.0
2007-07-26 15:30:00,10.21,10.33,10.07,10.27,797600.0,6.8593,6.9399,6.7653,6.8996,797600.0
2007-07-27 09:30:00,10.2,10.36,10.07,10.31,869600.0,6.8526,6.9601,6.7653,6.9265,869600.0
2007-07-27 10:00:00,10.31,10.49,10.3,10.41,987200.0,6.9265,7.0474,6.9198,6.9937,987200.0
2007-07-27 10:30:00,10.41,10.45,10.31,10.36,595200.0,6.9937,7.0206,6.9265,6.9601,595200.0
2007-07-27 11:00:00,10.36,10.4,10.31,10.31,618000.0,6.9601,6.987,6.9265,6.9265,618000.0
2007-07-27 11:30:00,10.33,10.34,10.19,10.22,538800.0,6.9399,6.9467,6.8459,6.866,538800.0
2007-07-27 12:00:00,10.22,10.25,10.15,10.16,438800.0,6.866,6.8862,6.819,6.8257,438800.0
2007-07-27 12:30:00,10.16,10.23,10.11,10.2,433600.0,6.8257,6.8728,6.7921,6.8526,433600.0
2007-07-27 13:00:00,10.2,10.24,10.18,10.22,218400.0,6.8526,6.8795,6.8392,6.866,218400.0
2007-07-27 13:30:00,10.21,10.27,10.19,10.22,354000.0,6.8593,6.8996,6.8459,6.866,354000.0
2007-07-27 14:00:00,10.23,10.25,10.18,10.18,458800.0,6.8728,6.8862,6.8392,6.8392,458800.0
2007-07-27 14:30:00,10.18,10.25,10.15,10.24,559200.0,6.8392,6.8862,6.819,6.8795,559200.0
2007-07-27 15:00:00,10.24,10.26,10.19,10.2,411200.0,6.8795,6.8929,6.8459,6.8526,411200.0
2007-07-27 15:30:00,10.2,10.22,10.09,10.11,610400.0,6.8526,6.866,6.7787,6.7921,610400.0
2007-07-30 09:30:00,10.11,10.25,10.08,10.24,683200.0,6.7921,6.8862,6.772,6.8795,683200.0
2007-07-30 10:00:00,10.23,10.27,10.11,10.24,526000.0,6.8728,6.8996,6.7921,6.8795,526000.0
2007-07-30 10:30:00,10.23,10.24,10.15,10.2,660800.0,6.8728,6.8795,6.819,6.8526,660800.0
2007-07-30 11:00:00,10.2,10.21,10.04,10.08,1004400.0,6.8526,6.8593,6.7451,6.772,1004400.0
2007-07-30 11:30:00,10.09,10.11,10.04,10.08,507600.0,6.7787,6.7921,6.7451,6.772,507600.0
2007-07-30 12:00:00,10.07,10.08,9.98,9.98,564800.0,6.7653,6.772,6.7048,6.7048,564800.0
2007-07-30 12:30:00,9.99,10.04,9.94,10.03,661200.0,6.7115,6.7451,6.6779,6.7384,661200.0
2007-07-30 13:00:00,10.04,10.06,10.01,10.04,492000.0,6.7451,6.7585,6.7249,6.7451,492000.0
2007-07-30 13:30:00,10.04,10.18,10.02,10.14,556800.0,6.7451,6.8392,6.7317,6.8123,556800.0
2007-07-30 14:00:00,10.13,10.18,10.1,10.13,397600.0,6.8056,6.8392,6.7854,6.8056,397600.0
2007-07-30 14:30:00,10.12,10.16,10.11,10.14,376800.0,6.7989,6.8257,6.7921,6.8123,376800.0
2007-07-30 15:00:00,10.13,10.22,10.13,10.2,507600.0,6.8056,6.866,6.8056,6.8526,507600.0
2007-07-30 15:30:00,10.2,10.22,10.13,10.19,1022800.0,6.8526,6.866,6.8056,6.8459,1022800.0
2007-07-31 09:30:00,10.45,10.55,10.41,10.5,1252400.0,7.0206,7.0877,6.9937,7.0541,1252400.0
2007-07-31 10:00:00,10.51,10.52,10.45,10.45,381600.0,7.0609,7.0676,7.0206,7.0206,381600.0
2007-07-31 10:30:00,10.44,10.46,10.29,10.34,604800.0,7.0138,7.0273,6.9131,6.9467,604800.0
2007-07-31 11:00:00,10.34,10.43,10.31,10.4,384000.0,6.9467,7.0071,6.9265,6.987,384000.0
2007-07-31 11:30:00,10.39,10.4,10.33,10.35,215600.0,6.9802,6.987,6.9399,6.9534,215600.0
2007-07-31 12:00:00,10.35,10.36,10.28,10.31,422800.0,6.9534,6.9601,6.9063,6.9265,422800.0
2007-07-31 12:30:00,10.32,10.33,10.26,10.28,341600.0,6.9332,6.9399,6.8929,6.9063,341600.0
2007-07-31 13:00:00,10.28,10.35,10.26,10.26,576800.0,6.9063,6.9534,6.8929,6.8929,576800.0
2007-07-31 13:30:00,10.26,10.31,10.22,10.24,370400.0,6.8929,6.9265,6.866,6.8795,370400.0
2007-07-31 14:00:00,10.24,10.27,10.21,10.22,388800.0,6.8795,6.8996,6.8593,6.866,388800.0
2007-07-31 14:30:00,10.21,10.21,10.13,10.16,859200.0,6.8593,6.8593,6.8056,6.8257,859200.0
2007-07-31 15:00:00,10.16,10.19,10.12,10.16,520800.0,6.8257,6.8459,6.7989,6.8257,520800.0
2007-07-31 15:30:00,10.17,10.19,10.05,10.08,1202800.0,6.8324,6.8459,6.7518,6.772,1202800.0
2007-08-01 09:30:00,10.06,10.22,9.9,9.95,1044000.0,6.7585,6.866,6.651,6.6846,1044000.0
2007-08-01 10:00:00,9.95,10.06,9.94,9.99,799200.0,6.6846,6.7585,6.6779,6.7115,799200.0
2007-08-01 10:30:00,10.0,10.02,9.91,9.94,522000.0,6.7182,6.7317,6.6578,6.6779,522000.0
2007-08-01 11:00:00,9.93,9.99,9.9,9.95,674000.0,6.6712,6.7115,6.651,6.6846,674000.0
2007-08-01 11:30:00,9.95,10.08,9.95,10.08,693200.0,6.6846,6.772,6.6846,6.772,693200.0
2007-08-01 12:00:00,10.08,10.11,9.9,9.97,1177200.0,6.772,6.7921,6.651,6.6981,1177200.0
2007-08-01 12:30:00,9.97,10.07,9.97,9.99,478400.0,6.6981,6.7653,6.6981,6.7115,478400.0
2007-08-01 13:00:00,9.99,9.99,9.89,9.95,384800.0,6.7115,6.7115,6.6443,6.6846,384800.0
2007-08-01 13:30:00,9.95,10.01,9.93,10.0,679200.0,6.6846,6.7249,6.6712,6.7182,679200.0
2007-08-01 14:00:00,10.0,10.01,9.96,10.0,1070800.0,6.7182,6.7249,6.6914,6.7182,1070800.0
2007-08-01 14:30:00,10.0,10.02,9.95,9.98,796400.0,6.7182,6.7317,6.6846,6.7048,796400.0
2007-08-01 15:00:00,9.98,10.0,9.93,9.99,709200.0,6.7048,6.7182,6.6712,6.7115,709200.0
2007-08-01 15:30:00,9.99,10.06,9.99,10.03,1640000.0,6.7115,6.7585,6.7115,6.7384,1640000.0
2007-08-02 09:30:00,10.06,10.31,10.05,10.18,856400.0,6.7585,6.9265,6.7518,6.8392,856400.0
2007-08-02 10:00:00,10.17,10.2,10.09,10.1,722000.0,6.8324,6.8526,6.7787,6.7854,722000.0
2007-08-02 10:30:00,10.09,10.13,10.08,10.1,321600.0,6.7787,6.8056,6.772,6.7854,321600.0
2007-08-02 11:00:00,10.1,10.13,10.07,10.11,568800.0,6.7854,6.8056,6.7653,6.7921,568800.0
2007-08-02 11:30:00,10.12,10.15,10.1,10.15,391600.0,6.7989,6.819,6.7854,6.819,391600.0
2007-08-02 12:00:00,10.15,10.23,10.11,10.22,488400.0,6.819,6.8728,6.7921,6.866,488400.0
2007-08-02 12:30:00,10.22,10.26,10.19,10.24,426000.0,6.866,6.8929,6.8459,6.8795,426000.0
2007-08-02 13:00:00,10.24,10.24,10.16,10.17,271200.0,6.8795,6.8795,6.8257,6.8324,271200.0
2007-08-02 13:30:00,10.17,10.22,10.17,10.21,252800.0,6.8324,6.866,6.8324,6.8593,252800.0
2007-08-02 14:00:00,10.21,10.24,10.18,10.2,234800.0,6.8593,6.8795,6.8392,6.8526,234800.0
2007-08-02 14:30:00,10.2,10.25,10.15,10.22,397200.0,6.8526,6.8862,6.819,6.866,397200.0
2007-08-02 15:00:00,10.22,10.36,10.19,10.35,604400.0,6.866,6.9601,6.8459,6.9534,604400.0
2007-08-02 15:30:00,10.35,10.39,10.33,10.37,1181600.0,6.9534,6.9802,6.9399,6.9668,1181600.0
2007-08-03 09:30:00,9.9,9.95,9.39,9.8,9219200.0,6.651,6.6846,6.3084,6.5839,9219200.0
2007-08-03 10:00:00,9.8,10.03,9.79,10.01,3770800.0,6.5839,6.7384,6.5771,6.7249,3770800.0
2007-08-03 10:30:00,10.01,10.01,9.85,9.87,1313600.0,6.7249,6.7249,6.6175,6.6309,1313600.0
2007-08-03 11:00:00,9.88,9.95,9.88,9.95,738400.0,6.6376,6.6846,6.6376,6.6846,738400.0
2007-08-03 11:30:00,9.94,10.0,9.94,9.98,672800.0,6.6779,6.7182,6.6779,6.7048,672800.0
2007-08-03 12:00:00,9.98,10.13,9.98,10.13,1162400.0,6.7048,6.8056,6.7048,6.8056,1162400.0
2007-08-03 12:30:00,10.13,10.15,10.0,10.02,730400.0,6.8056,6.819,6.7182,6.7317,730400.0
2007-08-03 13:00:00,10.01,10.03,9.99,9.99,496000.0,6.7249,6.7384,6.7115,6.7115,496000.0
2007-08-03 13:30:00,9.98,10.04,9.98,10.04,601600.0,6.7048,6.7451,6.7048,6.7451,601600.0
2007-08-03 14:00:00,10.05,10.06,9.97,10.0,1158000.0,6.7518,6.7585,6.6981,6.7182,1158000.0
2007-08-03 14:30:00,10.0,10.03,9.93,9.96,1224000.0,6.7182,6.7384,6.6712,6.6914,1224000.0
2007-08-03 15:00:00,9.96,9.98,9.78,9.82,1676800.0,6.6914,6.7048,6.5704,6.5973,1676800.0
2007-08-03 15:30:00,9.82,9.99,9.81,9.9,1791600.0,6.5973,6.7115,6.5906,6.651,1791600.0
2007-08-06 09:30:00,10.0,10.0,9.79,9.94,1425200.0,6.7182,6.7182,6.5771,6.6779,1425200.0
2007-08-06 10:00:00,9.95,10.0,9.79,9.8,1194000.0,6.6846,6.7182,6.5771,6.5839,1194000.0
2007-08-06 10:30:00,9.8,9.91,9.8,9.88,825600.0,6.5839,6.6578,6.5839,6.6376,825600.0
2007-08-06 11:00:00,9.88,10.03,9.84,10.02,816000.0,6.6376,6.7384,6.6107,6.7317,816000.0
2007-08-06 11:30:00,10.02,10.24,9.97,10.15,797200.0,6.7317,6.8795,6.6981,6.819,797200.0
2007-08-06 12:00:00,10.15,10.17,10.08,10.11,896800.0,6.819,6.8324,6.772,6.7921,896800.0
2007-08-06 12:30:00,10.11,10.24,10.11,10.19,574800.0,6.7921,6.8795,6.7921,6.8459,574800.0
2007-08-06 13:00:00,10.2,10.21,10.13,10.15,507600.0,6.8526,6.8593,6.8056,6.819,507600.0
2007-08-06 13:30:00,10.15,10.18,10.02,10.04,407200.0,6.819,6.8392,6.7317,6.7451,407200.0
2007-08-06 14:00:00,10.04,10.19,10.03,10.12,464400.0,6.7451,6.8459,6.7384,6.7989,464400.0
2007-08-06 14:30:00,10.13,10.29,10.12,10.22,678000.0,6.8056,6.9131,6.7989,6.866,678000.0
2007-08-06 15:00:00,10.21,10.26,10.16,10.17,666400.0,6.8593,6.8929,6.8257,6.8324,666400.0
2007-08-06 15:30:00,10.18,10.2,10.1,10.13,1356800.0,6.8392,6.8526,6.7854,6.8056,1356800.0
2007-08-07 09:30:00,10.15,10.42,10.1,10.4,746400.0,6.819,7.0004,6.7854,6.987,746400.0
2007-08-07 10:00:00,10.4,10.45,10.36,10.38,425200.0,6.987,7.0206,6.9601,6.9735,425200.0
2007-08-07 10:30:00,10.38,10.55,10.37,10.51,840800.0,6.9735,7.0877,6.9668,7.0609,840800.0
2007-08-07 11:00:00,10.51,10.56,10.49,10.56,518400.0,7.0609,7.0945,7.0474,7.0945,518400.0
2007-08-07 11:30:00,10.55,10.69,10.53,10.65,852800.0,7.0877,7.1818,7.0743,7.1549,852800.0
2007-08-07 12:00:00,10.65,10.81,10.65,10.76,698400.0,7.1549,7.2624,7.1549,7.2288,698400.0
2007-08-07 12:30:00,10.76,10.78,10.63,10.65,690400.0,7.2288,7.2423,7.1415,7.1549,690400.0
2007-08-07 13:00:00,10.65,10.75,10.64,10.72,724000.0,7.1549,7.2221,7.1482,7.2019,724000.0
2007-08-07 13:30:00,10.72,10.78,10.68,10.76,587200.0,7.2019,7.2423,7.1751,7.2288,587200.0
2007-08-07 14:00:00,10.76,10.78,10.57,10.57,1126800.0,7.2288,7.2423,7.1012,7.1012,1126800.0
2007-08-07 14:30:00,10.57,10.74,10.5,10.74,1172000.0,7.1012,7.2154,7.0541,7.2154,1172000.0
2007-08-07 15:00:00,10.74,10.87,10.74,10.81,1659200.0,7.2154,7.3027,7.2154,7.2624,1659200.0
2007-08-07 15:30:00,10.81,10.86,10.64,10.7,2087200.0,7.2624,7.296,7.1482,7.1885,2087200.0
2007-08-08 09:30:00,10.74,10.8,10.63,10.68,864400.0,7.2154,7.2557,7.1415,7.1751,864400.0
2007-08-08 10:00:00,10.68,10.77,10.64,10.72,1100400.0,7.1751,7.2355,7.1482,7.2019,1100400.0
2007-08-08 10:30:00,10.73,10.81,10.72,10.78,804000.0,7.2087,7.2624,7.2019,7.2423,804000.0
2007-08-08 11:00:00,10.78,10.78,10.7,10.7,508400.0,7.2423,7.2423,7.1885,7.1885,508400.0
2007-08-08 11:30:00,10.7,10.8,10.68,10.79,405600.0,7.1885,7.2557,7.1751,7.249,405600.0
2007-08-08 12:00:00,10.8,10.84,10.74,10.83,423600.0,7.2557,7.2826,7.2154,7.2758,423600.0
2007-08-08 12:30:00,10.83,10.92,10.83,10.89,480000.0,7.2758,7.3363,7.2758,7.3162,480000.0
2007-08-08 13:00:00,10.88,10.95,10.88,10.88,354000.0,7.3094,7.3565,7.3094,7.3094,354000.0
2007-08-08 13:30:00,10.88,10.95,10.87,10.94,240000.0,7.3094,7.3565,7.3027,7.3497,240000.0
2007-08-08 14:00:00,10.94,10.97,10.89,10.97,354400.0,7.3497,7.3699,7.3162,7.3699,354400.0
2007-08-08 14:30:00,10.97,10.99,10.91,10.93,511200.0,7.3699,7.3833,7.3296,7.343,511200.0
2007-08-08 15:00:00,10.93,11.19,10.89,10.93,1400400.0,7.343,7.5177,7.3162,7.343,1400400.0
2007-08-08 15:30:00,10.94,11.04,10.81,10.99,1223200.0,7.3497,7.4169,7.2624,7.3833,1223200.0
2007-08-09 09:30:00,10.77,10.77,10.52,10.55,871600.0,7.2355,7.2355,7.0676,7.0877,871600.0
2007-08-09 10:00:00,10.55,10.74,10.54,10.72,1092800.0,7.0877,7.2154,7.081,7.2019,1092800.0
2007-08-09 10:30:00,10.72,10.77,10.67,10.71,1146000.0,7.2019,7.2355,7.1684,7.1952,1146000.0
2007-08-09 11:00:00,10.71,10.72,10.63,10.67,813600.0,7.1952,7.2019,7.1415,7.1684,813600.0
2007-08-09 11:30:00,10.67,10.68,10.39,10.53,1446000.0,7.1684,7.1751,6.9802,7.0743,1446000.0
2007-08-09 12:00:00,10.53,10.53,10.47,10.49,774400.0,7.0743,7.0743,7.034,7.0474,774400.0
2007-08-09 12:30:00,10.49,10.49,10.36,10.37,652000.0,7.0474,7.0474,6.9601,6.9668,652000.0
2007-08-09 13:00:00,10.37,10.41,10.28,10.36,974400.0,6.9668,6.9937,6.9063,6.9601,974400.0
2007-08-09 13:30:00,10.36,10.39,10.14,10.24,1207600.0,6.9601,6.9802,6.8123,6.8795,1207600.0
2007-08-09 14:00:00,10.24,10.26,10.22,10.24,536400.0,6.8795,6.8929,6.866,6.8795,536400.0
2007-08-09 14:30:00,10.24,10.25,10.16,10.16,522800.0,6.8795,6.8862,6.8257,6.8257,522800.0
2007-08-09 15:00:00,10.16,10.28,10.09,10.18,1474400.0,6.8257,6.9063,6.7787,6.8392,1474400.0
2007-08-09 15:30:00,10.19,10.46,10.18,10.26,1574000.0,6.8459,7.0273,6.8392,6.8929,1574000.0
2007-08-10 09:30:00,9.88,10.21,9.8,9.95,1336800.0,6.6376,6.8593,6.5839,6.6846,1336800.0
2007-08-10 10:00:00,9.95,10.21,9.92,10.16,1583200.0,6.6846,6.8593,6.6645,6.8257,1583200.0
2007-08-10 10:30:00,10.16,10.2,9.95,10.05,1082000.0,6.8257,6.8526,6.6846,6.7518,1082000.0
2007-08-10 11:00:00,10.06,10.12,10.0,10.04,651200.0,6.7585,6.7989,6.7182,6.7451,651200.0
2007-08-10 11:30:00,10.03,10.04,9.93,10.02,827200.0,6.7384,6.7451,6.6712,6.7317,827200.0
2007-08-10 12:00:00,10.02,10.08,9.96,10.02,1130800.0,6.7317,6.772,6.6914,6.7317,1130800.0
2007-08-10 12:30:00,10.02,10.02,9.93,9.94,578800.0,6.7317,6.7317,6.6712,6.6779,578800.0
2007-08-10 13:00:00,9.93,9.98,9.88,9.88,820800.0,6.6712,6.7048,6.6376,6.6376,820800.0
2007-08-10 13:30:00,9.89,10.0,9.88,9.9,451600.0,6.6443,6.7182,6.6376,6.651,451600.0
2007-08-10 14:00:00,9.9,10.03,9.88,9.97,673200.0,6.651,6.7384,6.6376,6.6981,673200.0
2007-08-10 14:30:00,9.97,9.99,9.92,9.94,587200.0,6.6981,6.7115,6.6645,6.6779,587200.0
2007-08-10 15:00:00,9.94,10.01,9.9,9.94,640400.0,6.6779,6.7249,6.651,6.6779,640400.0
2007-08-10 15:30:00,9.95,10.04,9.9,9.99,989600.0,6.6846,6.7451,6.651,6.7115,989600.0
2007-08-13 09:30:00,10.21,10.31,10.08,10.19,770800.0,6.8593,6.9265,6.772,6.8459,770800.0
2007-08-13 10:00:00,10.19,10.45,10.16,10.44,525200.0,6.8459,7.0206,6.8257,7.0138,525200.0
2007-08-13 10:30:00,10.44,10.44,10.15,10.22,530800.0,7.0138,7.0138,6.819,6.866,530800.0
2007-08-13 11:00:00,10.21,10.36,10.17,10.35,422400.0,6.8593,6.9601,6.8324,6.9534,422400.0
2007-08-13 11:30:00,10.35,10.4,10.27,10.31,274800.0,6.9534,6.987,6.8996,6.9265,274800.0
2007-08-13 12:00:00,10.31,10.31,10.15,10.16,589600.0,6.9265,6.9265,6.819,6.8257,589600.0
2007-08-13 12:30:00,10.15,10.17,10.05,10.11,882000.0,6.819,6.8324,6.7518,6.7921,882000.0
2007-08-13 13:00:00,10.11,10.13,10.0,10.05,390000.0,6.7921,6.8056,6.7182,6.7518,390000.0
2007-08-13 13:30:00,10.06,10.16,10.05,10.15,301600.0,6.7585,6.8257,6.7518,6.819,301600.0
2007-08-13 14:00:00,10.15,10.18,10.09,10.17,192000.0,6.819,6.8392,6.7787,6.8324,192000.0
2007-08-13 14:30:00,10.17,10.18,10.1,10.14,261200.0,6.8324,6.8392,6.7854,6.8123,261200.0
2007-08-13 15:00:00,10.14,10.18,10.11,10.17,547200.0,6.8123,6.8392,6.7921,6.8324,547200.0
2007-08-13 15:30:00,10.17,10.22,10.15,10.16,763200.0,6.8324,6.866,6.819,6.8257,763200.0
2007-08-14 09:30:00,10.24,10.3,10.05,10.07,663600.0,6.8795,6.9198,6.7518,6.7653,663600.0
2007-08-14 10:00:00,10.06,10.06,9.94,9.95,512400.0,6.7585,6.7585,6.6779,6.6846,512400.0
2007-08-14 10:30:00,9.95,10.04,9.94,10.01,287600.0,6.6846,6.7451,6.6779,6.7249,287600.0
2007-08-14 11:00:00,10.0,10.02,9.94,10.02,341600.0,6.7182,6.7317,6.6779,6.7317,341600.0
2007-08-14 11:30:00,10.03,10.11,10.0,10.07,279200.0,6.7384,6.7921,6.7182,6.7653,279200.0
2007-08-14 12:00:00,10.07,10.16,9.97,10.13,636400.0,6.7653,6.8257,6.6981,6.8056,636400.0
2007-08-14 12:30:00,10.14,10.14,10.02,10.06,727600.0,6.8123,6.8123,6.7317,6.7585,727600.0
2007-08-14 13:00:00,10.06,10.12,10.03,10.11,687200.0,6.7585,6.7989,6.7384,6.7921,687200.0
2007-08-14 13:30:00,10.09,10.18,10.09,10.09,387200.0,6.7787,6.8392,6.7787,6.7787,387200.0
2007-08-14 14:00:00,10.08,10.13,10.05,10.09,369200.0,6.772,6.8056,6.7518,6.7787,369200.0
2007-08-14 14:30:00,10.08,10.11,10.04,10.1,1108800.0,6.772,6.7921,6.7451,6.7854,1108800.0
2007-08-14 15:00:00,10.11,10.15,10.03,10.07,671200.0,6.7921,6.819,6.7384,6.7653,671200.0
2007-08-14 15:30:00,10.07,10.09,10.0,10.01,1070400.0,6.7653,6.7787,6.7182,6.7249,1070400.0
2007-08-15 09:30:00,9.97,10.13,9.9,10.09,482800.0,6.6981,6.8056,6.651,6.7787,482800.0
2007-08-15 10:00:00,10.1,10.18,10.05,10.18,260000.0,6.7854,6.8392,6.7518,6.8392,260000.0
2007-08-15 10:30:00,10.18,10.19,10.03,10.06,611600.0,6.8392,6.8459,6.7384,6.7585,611600.0
2007-08-15 11:00:00,10.06,10.11,10.05,10.09,227200.0,6.7585,6.7921,6.7518,6.7787,227200.0
2007-08-15 11:30:00,10.09,10.09,9.9,9.91,457200.0,6.7787,6.7787,6.651,6.6578,457200.0
2007-08-15 12:00:00,9.91,10.03,9.9,10.01,292800.0,6.6578,6.7384,6.651,6.7249,292800.0
2007-08-15 12:30:00,10.01,10.01,9.91,9.95,879600.0,6.7249,6.7249,6.6578,6.6846,879600.0
2007-08-15 13:00:00,9.95,10.02,9.94,10.01,386000.0,6.6846,6.7317,6.6779,6.7249,386000.0
2007-08-15 13:30:00,10.0,10.16,10.0,10.08,426400.0,6.7182,6.8257,6.7182,6.772,426400.0
2007-08-15 14:00:00,10.09,10.11,10.01,10.01,238800.0,6.7787,6.7921,6.7249,6.7249,238800.0
2007-08-15 14:30:00,10.01,10.05,9.99,10.0,314800.0,6.7249,6.7518,6.7115,6.7182,314800.0
2007-08-15 15:00:00,10.01,10.05,9.93,9.94,2464400.0,6.7249,6.7518,6.6712,6.6779,2464400.0
2007-08-15 15:30:00,9.94,9.95,9.82,9.89,1456400.0,6.6779,6.6846,6.5973,6.6443,1456400.0
2007-08-16 09:30:00,9.69,9.72,9.56,9.56,1262800.0,6.51,6.5301,6.4226,6.4226,1262800.0
2007-08-16 10:00:00,9.57,9.58,9.4,9.46,1713600.0,6.4293,6.4361,6.3151,6.3554,1713600.0
2007-08-16 10:30:00,9.46,9.63,9.44,9.61,682000.0,6.3554,6.4697,6.342,6.4562,682000.0
2007-08-16 11:00:00,9.62,9.71,9.56,9.62,675200.0,6.4629,6.5234,6.4226,6.4629,675200.0
2007-08-16 11:30:00,9.62,9.62,9.49,9.57,1039600.0,6.4629,6.4629,6.3756,6.4293,1039600.0
2007-08-16 12:00:00,9.56,9.58,9.43,9.45,1704400.0,6.4226,6.4361,6.3353,6.3487,1704400.0
2007-08-16 12:30:00,9.45,9.47,9.35,9.4,1054800.0,6.3487,6.3622,6.2815,6.3151,1054800.0
2007-08-16 13:00:00,9.4,9.52,9.38,9.46,826000.0,6.3151,6.3958,6.3017,6.3554,826000.0
2007-08-16 13:30:00,9.46,9.61,9.45,9.54,573200.0,6.3554,6.4562,6.3487,6.4092,573200.0
2007-08-16 14:00:00,9.54,9.67,9.49,9.53,868800.0,6.4092,6.4965,6.3756,6.4025,868800.0
2007-08-16 14:30:00,9.53,9.59,9.47,9.58,680800.0,6.4025,6.4428,6.3622,6.4361,680800.0
2007-08-16 15:00:00,9.56,9.6,9.48,9.56,840800.0,6.4226,6.4495,6.3689,6.4226,840800.0
2007-08-16 15:30:00,9.56,9.78,9.52,9.77,1371200.0,6.4226,6.5704,6.3958,6.5637,1371200.0
2007-08-17 09:30:00,10.02,10.16,9.7,9.79,1646400.0,6.7317,6.8257,6.5167,6.5771,1646400.0
2007-08-17 10:00:00,9.81,9.96,9.76,9.79,780800.0,6.5906,6.6914,6.557,6.5771,780800.0
2007-08-17 10:30:00,9.79,9.88,9.73,9.75,836800.0,6.5771,6.6376,6.5368,6.5503,836800.0
2007-08-17 11:00:00,9.75,9.81,9.71,9.74,922400.0,6.5503,6.5906,6.5234,6.5436,922400.0
2007-08-17 11:30:00,9.74,9.85,9.69,9.8,446400.0,6.5436,6.6175,6.51,6.5839,446400.0
2007-08-17 12:00:00,9.81,9.86,9.8,9.83,353600.0,6.5906,6.6242,6.5839,6.604,353600.0
2007-08-17 12:30:00,9.84,9.9,9.82,9.88,315600.0,6.6107,6.651,6.5973,6.6376,315600.0
2007-08-17 13:00:00,9.87,10.0,9.86,9.98,380800.0,6.6309,6.7182,6.6242,6.7048,380800.0
2007-08-17 13:30:00,9.98,10.02,9.9,9.91,354800.0,6.7048,6.7317,6.651,6.6578,354800.0
2007-08-17 14:00:00,9.91,9.95,9.88,9.94,272000.0,6.6578,6.6846,6.6376,6.6779,272000.0
2007-08-17 14:30:00,9.94,10.02,9.9,10.0,412000.0,6.6779,6.7317,6.651,6.7182,412000.0
2007-08-17 15:00:00,10.0,10.1,9.96,9.97,969600.0,6.7182,6.7854,6.6914,6.6981,969600.0
2007-08-17 15:30:00,9.97,10.03,9.92,9.95,1469200.0,6.6981,6.7384,6.6645,6.6846,1469200.0
2007-08-20 09:30:00,10.19,10.24,10.07,10.13,730000.0,6.8459,6.8795,6.7653,6.8056,730000.0
2007-08-20 10:00:00,10.13,10.25,10.1,10.21,564800.0,6.8056,6.8862,6.7854,6.8593,564800.0
2007-08-20 10:30:00,10.22,10.27,10.16,10.26,534000.0,6.866,6.8996,6.8257,6.8929,534000.0
2007-08-20 11:00:00,10.26,10.37,10.23,10.25,766000.0,6.8929,6.9668,6.8728,6.8862,766000.0
2007-08-20 11:30:00,10.25,10.33,10.24,10.29,444000.0,6.8862,6.9399,6.8795,6.9131,444000.0
2007-08-20 12:00:00,10.29,10.34,10.28,10.32,582800.0,6.9131,6.9467,6.9063,6.9332,582800.0
2007-08-20 12:30:00,10.31,10.41,10.31,10.35,620800.0,6.9265,6.9937,6.9265,6.9534,620800.0
2007-08-20 13:00:00,10.35,10.47,10.34,10.43,377600.0,6.9534,7.034,6.9467,7.0071,377600.0
2007-08-20 13:30:00,10.44,10.46,10.4,10.41,485200.0,7.0138,7.0273,6.987,6.9937,485200.0
2007-08-20 14:00:00,10.41,10.44,10.36,10.43,634800.0,6.9937,7.0138,6.9601,7.0071,634800.0
2007-08-20 14:30:00,10.43,10.47,10.4,10.46,396800.0,7.0071,7.034,6.987,7.0273,396800.0
2007-08-20 15:00:00,10.46,10.49,10.45,10.47,710800.0,7.0273,7.0474,7.0206,7.034,710800.0
2007-08-20 15:30:00,10.46,10.49,10.42,10.42,664800.0,7.0273,7.0474,7.0004,7.0004,664800.0
2007-08-21 09:30:00,10.49,10.54,10.43,10.52,792800.0,7.0474,7.081,7.0071,7.0676,792800.0
2007-08-21 10:00:00,10.52,10.53,10.47,10.5,488400.0,7.0676,7.0743,7.034,7.0541,488400.0
2007-08-21 10:30:00,10.51,10.59,10.51,10.58,385600.0,7.0609,7.1146,7.0609,7.1079,385600.0
2007-08-21 11:00:00,10.57,10.58,10.49,10.53,481600.0,7.1012,7.1079,7.0474,7.0743,481600.0
2007-08-21 11:30:00,10.52,10.62,10.52,10.61,527600.0,7.0676,7.1348,7.0676,7.128,527600.0
2007-08-21 12:00:00,10.61,10.76,10.61,10.72,537600.0,7.128,7.2288,7.128,7.2019,537600.0
2007-08-21 12:30:00,10.72,10.75,10.56,10.6,573200.0,7.2019,7.2221,7.0945,7.1213,573200.0
2007-08-21 13:00:00,10.6,10.77,10.57,10.73,546000.0,7.1213,7.2355,7.1012,7.2087,546000.0
2007-08-21 13:30:00,10.72,10.81,10.66,10.67,758400.0,7.2019,7.2624,7.1616,7.1684,758400.0
2007-08-21 14:00:00,10.67,10.71,10.65,10.67,491600.0,7.1684,7.1952,7.1549,7.1684,491600.0
2007-08-21 14:30:00,10.67,10.72,10.64,10.72,361600.0,7.1684,7.2019,7.1482,7.2019,361600.0
2007-08-21 15:00:00,10.72,10.74,10.68,10.72,522800.0,7.2019,7.2154,7.1751,7.2019,522800.0
2007-08-21 15:30:00,10.72,10.79,10.69,10.72,986800.0,7.2019,7.249,7.1818,7.2019,986800.0
2007-08-22 09:30:00,10.94,10.96,10.8,10.87,960400.0,7.3497,7.3632,7.2557,7.3027,960400.0
2007-08-22 10:00:00,10.87,10.93,10.8,10.83,1142800.0,7.3027,7.343,7.2557,7.2758,1142800.0
2007-08-22 10:30:00,10.83,10.92,10.8,10.92,1103200.0,7.2758,7.3363,7.2557,7.3363,1103200.0
2007-08-22 11:00:00,10.92,10.93,10.85,10.86,497600.0,7.3363,7.343,7.2893,7.296,497600.0
2007-08-22 11:30:00,10.86,10.87,10.83,10.85,283600.0,7.296,7.3027,7.2758,7.2893,283600.0
2007-08-22 12:00:00,10.85,10.88,10.83,10.86,412800.0,7.2893,7.3094,7.2758,7.296,412800.0
2007-08-22 12:30:00,10.85,10.9,10.84,10.86,675200.0,7.2893,7.3229,7.2826,7.296,675200.0
2007-08-22 13:00:00,10.86,10.9,10.85,10.88,478800.0,7.296,7.3229,7.2893,7.3094,478800.0
2007-08-22 13:30:00,10.88,10.91,10.84,10.89,520400.0,7.3094,7.3296,7.2826,7.3162,520400.0
2007-08-22 14:00:00,10.88,10.91,10.81,10.83,1231600.0,7.3094,7.3296,7.2624,7.2758,1231600.0
2007-08-22 14:30:00,10.83,10.87,10.81,10.83,808800.0,7.2758,7.3027,7.2624,7.2758,808800.0
2007-08-22 15:00:00,10.84,10.86,10.81,10.83,946400.0,7.2826,7.296,7.2624,7.2758,946400.0
2007-08-22 15:30:00,10.84,10.91,10.83,10.84,1519200.0,7.2826,7.3296,7.2758,7.2826,1519200.0
2007-08-23 09:30:00,11.52,11.76,11.45,11.56,5052000.0,7.7394,7.9006,7.6924,7.7663,5052000.0
2007-08-23 10:00:00,11.56,11.66,11.49,11.51,3017200.0,7.7663,7.8335,7.7192,7.7327,3017200.0
2007-08-23 10:30:00,11.51,11.61,11.5,11.57,1579600.0,7.7327,7.7999,7.726,7.773,1579600.0
2007-08-23 11:00:00,11.57,11.59,11.42,11.56,2469200.0,7.773,7.7864,7.6722,7.7663,2469200.0
2007-08-23 11:30:00,11.56,11.6,11.49,11.52,1692400.0,7.7663,7.7931,7.7192,7.7394,1692400.0
2007-08-23 12:00:00,11.52,11.65,11.52,11.64,2079200.0,7.7394,7.8267,7.7394,7.82,2079200.0
2007-08-23 12:30:00,11.63,11.97,11.61,11.9,3306400.0,7.8133,8.0417,7.7999,7.9947,3306400.0
2007-08-23 13:00:00,11.9,12.06,11.81,11.9,2820800.0,7.9947,8.1022,7.9342,7.9947,2820800.0
2007-08-23 13:30:00,11.89,12.01,11.81,11.98,2292400.0,7.988,8.0686,7.9342,8.0484,2292400.0
2007-08-23 14:00:00,11.98,12.0,11.94,11.96,1447200.0,8.0484,8.0619,8.0216,8.035,1447200.0
2007-08-23 14:30:00,11.96,12.1,11.83,12.1,2404000.0,8.035,8.1291,7.9477,8.1291,2404000.0
2007-08-23 15:00:00,12.1,12.17,11.96,12.0,2653200.0,8.1291,8.1761,8.035,8.0619,2653200.0
2007-08-23 15:30:00,12.0,12.22,11.83,11.87,3810800.0,8.0619,8.2097,7.9477,7.9745,3810800.0
2007-08-24 09:30:00,12.1,12.17,11.78,12.04,3146000.0,8.1291,8.1761,7.9141,8.0888,3146000.0
2007-08-24 10:00:00,12.03,12.24,12.03,12.1,1863600.0,8.082,8.2231,8.082,8.1291,1863600.0
2007-08-24 10:30:00,12.1,12.19,12.07,12.1,885600.0,8.1291,8.1895,8.1089,8.1291,885600.0
2007-08-24 11:00:00,12.1,12.12,12.04,12.09,697600.0,8.1291,8.1425,8.0888,8.1223,697600.0
2007-08-24 11:30:00,12.09,12.15,12.08,12.14,507200.0,8.1223,8.1627,8.1156,8.1559,507200.0
2007-08-24 12:00:00,12.14,12.16,12.1,12.15,569600.0,8.1559,8.1694,8.1291,8.1627,569600.0
2007-08-24 12:30:00,12.14,12.34,12.14,12.34,1501600.0,8.1559,8.2903,8.1559,8.2903,1501600.0
2007-08-24 13:00:00,12.34,12.45,12.31,12.37,1325200.0,8.2903,8.3642,8.2701,8.3105,1325200.0
2007-08-24 13:30:00,12.37,12.37,12.29,12.36,682000.0,8.3105,8.3105,8.2567,8.3037,682000.0
2007-08-24 14:00:00,12.36,12.46,12.29,12.33,1176000.0,8.3037,8.3709,8.2567,8.2836,1176000.0
2007-08-24 14:30:00,12.33,12.4,12.31,12.38,812800.0,8.2836,8.3306,8.2701,8.3172,812800.0
2007-08-24 15:00:00,12.39,12.42,12.32,12.33,1058000.0,8.3239,8.344,8.2769,8.2836,1058000.0
2007-08-24 15:30:00,12.33,12.39,12.31,12.37,1675200.0,8.2836,8.3239,8.2701,8.3105,1675200.0
2007-08-27 09:30:00,12.39,12.46,12.15,12.25,1466000.0,8.3239,8.3709,8.1627,8.2298,1466000.0
2007-08-27 10:00:00,12.25,12.26,12.09,12.13,890000.0,8.2298,8.2366,8.1223,8.1492,890000.0
2007-08-27 10:30:00,12.14,12.2,12.11,12.16,755600.0,8.1559,8.1962,8.1358,8.1694,755600.0
2007-08-27 11:00:00,12.15,12.19,12.07,12.1,562000.0,8.1627,8.1895,8.1089,8.1291,562000.0
2007-08-27 11:30:00,12.09,12.15,12.08,12.13,372800.0,8.1223,8.1627,8.1156,8.1492,372800.0
2007-08-27 12:00:00,12.13,12.2,12.11,12.2,596000.0,8.1492,8.1962,8.1358,8.1962,596000.0
2007-08-27 12:30:00,12.2,12.22,12.09,12.11,564400.0,8.1962,8.2097,8.1223,8.1358,564400.0
2007-08-27 13:00:00,12.11,12.18,12.1,12.15,341200.0,8.1358,8.1828,8.1291,8.1627,341200.0
2007-08-27 13:30:00,12.15,12.17,12.1,12.13,364800.0,8.1627,8.1761,8.1291,8.1492,364800.0
2007-08-27 14:00:00,12.13,12.23,12.11,12.2,547200.0,8.1492,8.2164,8.1358,8.1962,547200.0
2007-08-27 14:30:00,12.21,12.25,12.19,12.22,534400.0,8.203,8.2298,8.1895,8.2097,534400.0
2007-08-27 15:00:00,12.22,12.22,12.13,12.13,506800.0,8.2097,8.2097,8.1492,8.1492,506800.0
2007-08-27 15:30:00,12.13,12.25,12.12,12.19,1075600.0,8.1492,8.2298,8.1425,8.1895,1075600.0
2007-08-28 09:30:00,12.15,12.15,11.89,11.93,1019200.0,8.1627,8.1627,7.988,8.0149,1019200.0
2007-08-28 10:00:00,11.94,12.1,11.84,12.06,854800.0,8.0216,8.1291,7.9544,8.1022,854800.0
2007-08-28 10:30:00,12.05,12.11,11.95,11.97,411200.0,8.0955,8.1358,8.0283,8.0417,411200.0
2007-08-28 11:00:00,11.97,12.01,11.93,11.96,556400.0,8.0417,8.0686,8.0149,8.035,556400.0
2007-08-28 11:30:00,11.97,12.0,11.9,11.92,528000.0,8.0417,8.0619,7.9947,8.0081,528000.0
2007-08-28 12:00:00,11.92,11.92,11.82,11.86,506000.0,8.0081,8.0081,7.9409,7.9678,506000.0
2007-08-28 12:30:00,11.85,11.88,11.81,11.84,504800.0,7.9611,7.9813,7.9342,7.9544,504800.0
2007-08-28 13:00:00,11.84,11.86,11.69,11.77,805600.0,7.9544,7.9678,7.8536,7.9074,805600.0
2007-08-28 13:30:00,11.77,11.85,11.76,11.83,599200.0,7.9074,7.9611,7.9006,7.9477,599200.0
2007-08-28 14:00:00,11.83,11.84,11.72,11.79,759200.0,7.9477,7.9544,7.8738,7.9208,759200.0
2007-08-28 14:30:00,11.79,11.79,11.7,11.73,706800.0,7.9208,7.9208,7.8603,7.8805,706800.0
2007-08-28 15:00:00,11.73,11.74,11.68,11.69,712000.0,7.8805,7.8872,7.8469,7.8536,712000.0
2007-08-28 15:30:00,11.69,11.73,11.61,11.61,1258800.0,7.8536,7.8805,7.7999,7.7999,1258800.0
2007-08-29 09:30:00,11.75,11.91,11.75,11.83,1058800.0,7.8939,8.0014,7.8939,7.9477,1058800.0
2007-08-29 10:00:00,11.83,11.86,11.78,11.86,597600.0,7.9477,7.9678,7.9141,7.9678,597600.0
2007-08-29 10:30:00,11.86,12.0,11.85,11.98,949600.0,7.9678,8.0619,7.9611,8.0484,949600.0
2007-08-29 11:00:00,11.99,12.0,11.9,11.9,478400.0,8.0552,8.0619,7.9947,7.9947,478400.0
2007-08-29 11:30:00,11.9,12.0,11.88,11.99,496800.0,7.9947,8.0619,7.9813,8.0552,496800.0
2007-08-29 12:00:00,12.0,12.09,11.99,12.05,734400.0,8.0619,8.1223,8.0552,8.0955,734400.0
2007-08-29 12:30:00,12.05,12.14,12.05,12.13,617200.0,8.0955,8.1559,8.0955,8.1492,617200.0
2007-08-29 13:00:00,12.13,12.18,12.05,12.08,426400.0,8.1492,8.1828,8.0955,8.1156,426400.0
2007-08-29 13:30:00,12.08,12.14,12.08,12.12,417200.0,8.1156,8.1559,8.1156,8.1425,417200.0
2007-08-29 14:00:00,12.13,12.27,12.12,12.25,614400.0,8.1492,8.2433,8.1425,8.2298,614400.0
2007-08-29 14:30:00,12.25,12.37,12.24,12.3,858000.0,8.2298,8.3105,8.2231,8.2634,858000.0
2007-08-29 15:00:00,12.3,12.36,12.29,12.34,919600.0,8.2634,8.3037,8.2567,8.2903,919600.0
2007-08-29 15:30:00,12.34,12.43,12.26,12.38,1432800.0,8.2903,8.3508,8.2366,8.3172,1432800.0
2007-08-30 09:30:00,12.26,12.45,12.16,12.42,1697600.0,8.2366,8.3642,8.1694,8.344,1697600.0
2007-08-30 10:00:00,12.42,12.58,12.38,12.44,1462400.0,8.344,8.4515,8.3172,8.3575,1462400.0
2007-08-30 10:30:00,12.43,12.48,12.34,12.35,587600.0,8.3508,8.3844,8.2903,8.297,587600.0
2007-08-30 11:00:00,12.35,12.37,12.22,12.24,1206800.0,8.297,8.3105,8.2097,8.2231,1206800.0
2007-08-30 11:30:00,12.24,12.26,12.2,12.24,723200.0,8.2231,8.2366,8.1962,8.2231,723200.0
2007-08-30 12:00:00,12.24,12.24,12.14,12.18,627600.0,8.2231,8.2231,8.1559,8.1828,627600.0
2007-08-30 12:30:00,12.18,12.19,12.09,12.13,635200.0,8.1828,8.1895,8.1223,8.1492,635200.0
2007-08-30 13:00:00,12.13,12.13,12.05,12.08,626400.0,8.1492,8.1492,8.0955,8.1156,626400.0
2007-08-30 13:30:00,12.08,12.18,12.06,12.17,503600.0,8.1156,8.1828,8.1022,8.1761,503600.0
2007-08-30 14:00:00,12.17,12.18,12.08,12.1,455600.0,8.1761,8.1828,8.1156,8.1291,455600.0
2007-08-30 14:30:00,12.1,12.1,12.0,12.04,667200.0,8.1291,8.1291,8.0619,8.0888,667200.0
2007-08-30 15:00:00,12.04,12.21,12.04,12.19,896800.0,8.0888,8.203,8.0888,8.1895,896800.0
2007-08-30 15:30:00,12.18,12.21,12.11,12.18,950800.0,8.1828,8.203,8.1358,8.1828,950800.0
2007-08-31 09:30:00,12.38,12.49,12.31,12.47,813200.0,8.3172,8.3911,8.2701,8.3776,813200.0
2007-08-31 10:00:00,12.48,12.51,12.26,12.42,1010000.0,8.3844,8.4045,8.2366,8.344,1010000.0
2007-08-31 10:30:00,12.42,12.47,12.38,12.43,492800.0,8.344,8.3776,8.3172,8.3508,492800.0
2007-08-31 11:00:00,12.42,12.43,12.35,12.35,634400.0,8.344,8.3508,8.297,8.297,634400.0
2007-08-31 11:30:00,12.35,12.41,12.31,12.39,680400.0,8.297,8.3373,8.2701,8.3239,680400.0
2007-08-31 12:00:00,12.39,12.49,12.38,12.46,498000.0,8.3239,8.3911,8.3172,8.3709,498000.0
2007-08-31 12:30:00,12.46,12.49,12.39,12.46,346800.0,8.3709,8.3911,8.3239,8.3709,346800.0
2007-08-31 13:00:00,12.47,12.5,12.45,12.49,412800.0,8.3776,8.3978,8.3642,8.3911,412800.0
2007-08-31 13:30:00,12.49,12.5,12.49,12.49,434400.0,8.3911,8.3978,8.3911,8.3911,434400.0
2007-08-31 14:00:00,12.49,12.56,12.48,12.53,476800.0,8.3911,8.4381,8.3844,8.4179,476800.0
2007-08-31 14:30:00,12.53,12.55,12.48,12.52,414400.0,8.4179,8.4314,8.3844,8.4112,414400.0
2007-08-31 15:00:00,12.51,12.58,12.48,12.57,624000.0,8.4045,8.4515,8.3844,8.4448,624000.0
2007-08-31 15:30:00,12.57,12.63,12.44,12.52,1100400.0,8.4448,8.4851,8.3575,8.4112,1100400.0
2007-09-04 09:30:00,12.63,12.82,12.59,12.74,844000.0,8.4851,8.6128,8.4583,8.559,844000.0
2007-09-04 10:00:00,12.73,12.79,12.71,12.76,599200.0,8.5523,8.5926,8.5389,8.5725,599200.0
2007-09-04 10:30:00,12.77,12.88,12.75,12.88,514400.0,8.5792,8.6531,8.5657,8.6531,514400.0
2007-09-04 11:00:00,12.88,12.97,12.86,12.94,460800.0,8.6531,8.7135,8.6396,8.6934,460800.0
2007-09-04 11:30:00,12.94,13.0,12.85,12.86,481600.0,8.6934,8.7337,8.6329,8.6396,481600.0
2007-09-04 12:00:00,12.86,12.86,12.71,12.77,702400.0,8.6396,8.6396,8.5389,8.5792,702400.0
2007-09-04 12:30:00,12.77,12.81,12.74,12.76,451200.0,8.5792,8.6061,8.559,8.5725,451200.0
2007-09-04 13:00:00,12.76,12.77,12.69,12.71,465200.0,8.5725,8.5792,8.5254,8.5389,465200.0
2007-09-04 13:30:00,12.7,12.74,12.65,12.73,317200.0,8.5322,8.559,8.4986,8.5523,317200.0
2007-09-04 14:00:00,12.73,12.77,12.7,12.72,304000.0,8.5523,8.5792,8.5322,8.5456,304000.0
2007-09-04 14:30:00,12.72,12.72,12.67,12.71,572800.0,8.5456,8.5456,8.512,8.5389,572800.0
2007-09-04 15:00:00,12.71,12.86,12.69,12.86,547200.0,8.5389,8.6396,8.5254,8.6396,547200.0
2007-09-04 15:30:00,12.86,12.86,12.74,12.79,808000.0,8.6396,8.6396,8.559,8.5926,808000.0
2007-09-05 09:30:00,12.63,12.63,12.46,12.58,827600.0,8.4851,8.4851,8.3709,8.4515,827600.0
2007-09-05 10:00:00,12.58,12.58,12.44,12.47,760000.0,8.4515,8.4515,8.3575,8.3776,760000.0
2007-09-05 10:30:00,12.47,12.51,12.43,12.44,772400.0,8.3776,8.4045,8.3508,8.3575,772400.0
2007-09-05 11:00:00,12.44,12.5,12.42,12.48,332400.0,8.3575,8.3978,8.344,8.3844,332400.0
2007-09-05 11:30:00,12.48,12.56,12.46,12.54,231600.0,8.3844,8.4381,8.3709,8.4247,231600.0
2007-09-05 12:00:00,12.53,12.57,12.51,12.53,283200.0,8.4179,8.4448,8.4045,8.4179,283200.0
2007-09-05 12:30:00,12.54,12.54,12.46,12.5,316400.0,8.4247,8.4247,8.3709,8.3978,316400.0
2007-09-05 13:00:00,12.5,12.5,12.45,12.45,321600.0,8.3978,8.3978,8.3642,8.3642,321600.0
2007-09-05 13:30:00,12.45,12.45,12.38,12.43,460400.0,8.3642,8.3642,8.3172,8.3508,460400.0
2007-09-05 14:00:00,12.44,12.45,12.33,12.35,496000.0,8.3575,8.3642,8.2836,8.297,496000.0
2007-09-05 14:30:00,12.35,12.4,12.35,12.38,380800.0,8.297,8.3306,8.297,8.3172,380800.0
2007-09-05 15:00:00,12.38,12.45,12.37,12.4,787600.0,8.3172,8.3642,8.3105,8.3306,787600.0
2007-09-05 15:30:00,12.4,12.49,12.38,12.43,802800.0,8.3306,8.3911,8.3172,8.3508,802800.0
2007-09-06 09:30:00,12.5,12.52,12.35,12.46,665600.0,8.3978,8.4112,8.297,8.3709,665600.0
2007-09-06 10:00:00,12.46,12.46,12.26,12.3,589200.0,8.3709,8.3709,8.2366,8.2634,589200.0
2007-09-06 10:30:00,12.3,12.44,12.3,12.42,406400.0,8.2634,8.3575,8.2634,8.344,406400.0
2007-09-06 11:00:00,12.41,12.47,12.38,12.44,417600.0,8.3373,8.3776,8.3172,8.3575,417600.0
2007-09-06 11:30:00,12.44,12.51,12.44,12.5,436000.0,8.3575,8.4045,8.3575,8.3978,436000.0
2007-09-06 12:00:00,12.49,12.62,12.48,12.59,335600.0,8.3911,8.4784,8.3844,8.4583,335600.0
2007-09-06 12:30:00,12.6,12.6,12.5,12.55,251600.0,8.465,8.465,8.3978,8.4314,251600.0
2007-09-06 13:00:00,12.56,12.57,12.5,12.55,172400.0,8.4381,8.4448,8.3978,8.4314,172400.0
2007-09-06 13:30:00,12.55,12.55,12.49,12.51,207600.0,8.4314,8.4314,8.3911,8.4045,207600.0
2007-09-06 14:00:00,12.51,12.52,12.47,12.5,321200.0,8.4045,8.4112,8.3776,8.3978,321200.0
2007-09-06 14:30:00,12.5,12.52,12.48,12.52,296800.0,8.3978,8.4112,8.3844,8.4112,296800.0
2007-09-06 15:00:00,12.52,12.55,12.48,12.49,495600.0,8.4112,8.4314,8.3844,8.3911,495600.0
2007-09-06 15:30:00,12.49,12.51,12.43,12.51,561600.0,8.3911,8.4045,8.3508,8.4045,561600.0
2007-09-07 09:30:00,12.26,12.29,12.03,12.28,1849600.0,8.2366,8.2567,8.082,8.25,1849600.0
2007-09-07 10:00:00,12.28,12.29,12.08,12.12,766000.0,8.25,8.2567,8.1156,8.1425,766000.0
2007-09-07 10:30:00,12.12,12.12,11.94,11.96,681600.0,8.1425,8.1425,8.0216,8.035,681600.0
2007-09-07 11:00:00,11.96,12.09,11.94,11.95,450800.0,8.035,8.1223,8.0216,8.0283,450800.0
2007-09-07 11:30:00,11.94,12.08,11.93,12.08,758800.0,8.0216,8.1156,8.0149,8.1156,758800.0
2007-09-07 12:00:00,12.08,12.08,11.97,12.06,591200.0,8.1156,8.1156,8.0417,8.1022,591200.0
2007-09-07 12:30:00,12.07,12.1,12.0,12.04,562400.0,8.1089,8.1291,8.0619,8.0888,562400.0
2007-09-07 13:00:00,12.03,12.1,12.02,12.05,270000.0,8.082,8.1291,8.0753,8.0955,270000.0
2007-09-07 13:30:00,12.06,12.08,12.0,12.04,266000.0,8.1022,8.1156,8.0619,8.0888,266000.0
2007-09-07 14:00:00,12.03,12.08,12.0,12.02,284800.0,8.082,8.1156,8.0619,8.0753,284800.0
2007-09-07 14:30:00,12.02,12.03,11.98,11.99,460000.0,8.0753,8.082,8.0484,8.0552,460000.0
2007-09-07 15:00:00,11.99,12.04,11.99,12.0,587600.0,8.0552,8.0888,8.0552,8.0619,587600.0
2007-09-07 15:30:00,12.01,12.13,12.0,12.06,1057200.0,8.0686,8.1492,8.0619,8.1022,1057200.0
2007-09-10 09:30:00,12.12,12.33,12.06,12.1,902000.0,8.1425,8.2836,8.1022,8.1291,902000.0
2007-09-10 10:00:00,12.1,12.18,12.06,12.06,478000.0,8.1291,8.1828,8.1022,8.1022,478000.0
2007-09-10 10:30:00,12.06,12.07,11.94,12.0,462800.0,8.1022,8.1089,8.0216,8.0619,462800.0
2007-09-10 11:00:00,12.0,12.0,11.86,11.91,548000.0,8.0619,8.0619,7.9678,8.0014,548000.0
2007-09-10 11:30:00,11.91,11.95,11.88,11.95,346400.0,8.0014,8.0283,7.9813,8.0283,346400.0
2007-09-10 12:00:00,11.93,12.04,11.93,12.02,258800.0,8.0149,8.0888,8.0149,8.0753,258800.0
2007-09-10 12:30:00,12.02,12.04,11.95,12.01,317200.0,8.0753,8.0888,8.0283,8.0686,317200.0
2007-09-10 13:00:00,12.01,12.07,11.96,12.04,344800.0,8.0686,8.1089,8.035,8.0888,344800.0
2007-09-10 13:30:00,12.04,12.12,12.03,12.05,380800.0,8.0888,8.1425,8.082,8.0955,380800.0
2007-09-10 14:00:00,12.05,12.06,12.03,12.05,319600.0,8.0955,8.1022,8.082,8.0955,319600.0
2007-09-10 14:30:00,12.06,12.21,12.05,12.19,506400.0,8.1022,8.203,8.0955,8.1895,506400.0
2007-09-10 15:00:00,12.19,12.31,12.15,12.26,644000.0,8.1895,8.2701,8.1627,8.2366,644000.0
2007-09-10 15:30:00,12.26,12.28,12.19,12.19,738800.0,8.2366,8.25,8.1895,8.1895,738800.0
2007-09-11 09:30:00,12.28,12.5,12.28,12.47,702000.0,8.25,8.3978,8.25,8.3776,702000.0
2007-09-11 10:00:00,12.47,12.62,12.46,12.61,660800.0,8.3776,8.4784,8.3709,8.4717,660800.0
2007-09-11 10:30:00,12.61,12.61,12.49,12.49,683200.0,8.4717,8.4717,8.3911,8.3911,683200.0
2007-09-11 11:00:00,12.49,12.51,12.42,12.5,387600.0,8.3911,8.4045,8.344,8.3978,387600.0
2007-09-11 11:30:00,12.5,12.51,12.45,12.45,295200.0,8.3978,8.4045,8.3642,8.3642,295200.0
2007-09-11 12:00:00,12.45,12.49,12.4,12.47,422400.0,8.3642,8.3911,8.3306,8.3776,422400.0
2007-09-11 12:30:00,12.47,12.51,12.47,12.5,351600.0,8.3776,8.4045,8.3776,8.3978,351600.0
2007-09-11 13:00:00,12.5,12.51,12.41,12.43,339600.0,8.3978,8.4045,8.3373,8.3508,339600.0
2007-09-11 13:30:00,12.43,12.46,12.38,12.42,308800.0,8.3508,8.3709,8.3172,8.344,308800.0
2007-09-11 14:00:00,12.42,12.53,12.42,12.52,409200.0,8.344,8.4179,8.344,8.4112,409200.0
2007-09-11 14:30:00,12.52,12.53,12.48,12.51,336800.0,8.4112,8.4179,8.3844,8.4045,336800.0
2007-09-11 15:00:00,12.52,12.52,12.47,12.48,410400.0,8.4112,8.4112,8.3776,8.3844,410400.0
2007-09-11 15:30:00,12.48,12.54,12.44,12.54,1068400.0,8.3844,8.4247,8.3575,8.4247,1068400.0
2007-09-12 09:30:00,12.54,12.59,12.49,12.58,646000.0,8.4247,8.4583,8.3911,8.4515,646000.0
2007-09-12 10:00:00,12.57,12.57,12.44,12.49,396000.0,8.4448,8.4448,8.3575,8.3911,396000.0
2007-09-12 10:30:00,12.49,12.56,12.46,12.56,246000.0,8.3911,8.4381,8.3709,8.4381,246000.0
2007-09-12 11:00:00,12.55,12.56,12.5,12.51,417200.0,8.4314,8.4381,8.3978,8.4045,417200.0
2007-09-12 11:30:00,12.51,12.52,12.44,12.5,161600.0,8.4045,8.4112,8.3575,8.3978,161600.0
2007-09-12 12:00:00,12.5,12.54,12.46,12.47,124400.0,8.3978,8.4247,8.3709,8.3776,124400.0
2007-09-12 12:30:00,12.46,12.54,12.41,12.51,148800.0,8.3709,8.4247,8.3373,8.4045,148800.0
2007-09-12 13:00:00,12.52,12.52,12.45,12.5,143200.0,8.4112,8.4112,8.3642,8.3978,143200.0
2007-09-12 13:30:00,12.5,12.52,12.48,12.48,264800.0,8.3978,8.4112,8.3844,8.3844,264800.0
2007-09-12 14:00:00,12.47,12.56,12.47,12.5,376400.0,8.3776,8.4381,8.3776,8.3978,376400.0
2007-09-12 14:30:00,12.5,12.62,12.5,12.6,362000.0,8.3978,8.4784,8.3978,8.465,362000.0
2007-09-12 15:00:00,12.6,12.61,12.57,12.58,404000.0,8.465,8.4717,8.4448,8.4515,404000.0
2007-09-12 15:30:00,12.58,12.62,12.54,12.58,881600.0,8.4515,8.4784,8.4247,8.4515,881600.0
2007-09-13 09:30:00,12.62,12.62,12.51,12.59,535600.0,8.4784,8.4784,8.4045,8.4583,535600.0
2007-09-13 10:00:00,12.59,12.67,12.58,12.63,1275200.0,8.4583,8.512,8.4515,8.4851,1275200.0
2007-09-13 10:30:00,12.63,12.67,12.58,12.62,420000.0,8.4851,8.512,8.4515,8.4784,420000.0
2007-09-13 11:00:00,12.62,12.66,12.61,12.62,388000.0,8.4784,8.5053,8.4717,8.4784,388000.0
2007-09-13 11:30:00,12.62,12.62,12.51,12.57,336000.0,8.4784,8.4784,8.4045,8.4448,336000.0
2007-09-13 12:00:00,12.58,12.59,12.54,12.54,492400.0,8.4515,8.4583,8.4247,8.4247,492400.0
2007-09-13 12:30:00,12.54,12.56,12.52,12.56,384000.0,8.4247,8.4381,8.4112,8.4381,384000.0
2007-09-13 13:00:00,12.56,12.59,12.54,12.56,546400.0,8.4381,8.4583,8.4247,8.4381,546400.0
2007-09-13 13:30:00,12.56,12.62,12.56,12.56,313200.0,8.4381,8.4784,8.4381,8.4381,313200.0
2007-09-13 14:00:00,12.56,12.61,12.52,12.52,306800.0,8.4381,8.4717,8.4112,8.4112,306800.0
2007-09-13 14:30:00,12.52,12.56,12.51,12.55,370000.0,8.4112,8.4381,8.4045,8.4314,370000.0
2007-09-13 15:00:00,12.55,12.61,12.55,12.55,546800.0,8.4314,8.4717,8.4314,8.4314,546800.0
2007-09-13 15:30:00,12.56,12.57,12.45,12.45,688400.0,8.4381,8.4448,8.3642,8.3642,688400.0
2007-09-14 09:30:00,12.42,12.71,12.35,12.69,780400.0,8.344,8.5389,8.297,8.5254,780400.0
2007-09-14 10:00:00,12.69,12.9,12.68,12.9,1109600.0,8.5254,8.6665,8.5187,8.6665,1109600.0
2007-09-14 10:30:00,12.9,13.0,12.81,12.83,1139600.0,8.6665,8.7337,8.6061,8.6195,1139600.0
2007-09-14 11:00:00,12.83,12.93,12.82,12.9,834000.0,8.6195,8.6867,8.6128,8.6665,834000.0
2007-09-14 11:30:00,12.9,12.93,12.76,12.77,1228000.0,8.6665,8.6867,8.5725,8.5792,1228000.0
2007-09-14 12:00:00,12.76,12.78,12.42,12.7,3448800.0,8.5725,8.5859,8.344,8.5322,3448800.0
2007-09-14 12:30:00,12.7,12.78,12.65,12.75,688000.0,8.5322,8.5859,8.4986,8.5657,688000.0
2007-09-14 13:00:00,12.75,12.85,12.71,12.85,452800.0,8.5657,8.6329,8.5389,8.6329,452800.0
2007-09-14 13:30:00,12.83,12.88,12.78,12.84,760000.0,8.6195,8.6531,8.5859,8.6262,760000.0
2007-09-14 14:00:00,12.85,12.86,12.74,12.83,692000.0,8.6329,8.6396,8.559,8.6195,692000.0
2007-09-14 14:30:00,12.83,12.88,12.78,12.82,819600.0,8.6195,8.6531,8.5859,8.6128,819600.0
2007-09-14 15:00:00,12.82,12.94,12.81,12.92,954400.0,8.6128,8.6934,8.6061,8.68,954400.0
2007-09-14 15:30:00,12.92,12.97,12.87,12.93,2098000.0,8.68,8.7135,8.6464,8.6867,2098000.0
2007-09-17 09:30:00,12.86,13.12,12.8,13.09,1206400.0,8.6396,8.8143,8.5993,8.7942,1206400.0
2007-09-17 10:00:00,13.09,13.11,12.88,12.89,905200.0,8.7942,8.8076,8.6531,8.6598,905200.0
2007-09-17 10:30:00,12.9,12.97,12.88,12.92,392400.0,8.6665,8.7135,8.6531,8.68,392400.0
2007-09-17 11:00:00,12.92,12.97,12.92,12.96,323600.0,8.68,8.7135,8.68,8.7068,323600.0
2007-09-17 11:30:00,12.96,12.96,12.88,12.88,379600.0,8.7068,8.7068,8.6531,8.6531,379600.0
2007-09-17 12:00:00,12.88,12.88,12.77,12.82,693200.0,8.6531,8.6531,8.5792,8.6128,693200.0
2007-09-17 12:30:00,12.82,12.85,12.8,12.83,510400.0,8.6128,8.6329,8.5993,8.6195,510400.0
2007-09-17 13:00:00,12.84,12.87,12.83,12.83,441200.0,8.6262,8.6464,8.6195,8.6195,441200.0
2007-09-17 13:30:00,12.83,12.84,12.81,12.83,450000.0,8.6195,8.6262,8.6061,8.6195,450000.0
2007-09-17 14:00:00,12.82,12.9,12.82,12.9,352000.0,8.6128,8.6665,8.6128,8.6665,352000.0
2007-09-17 14:30:00,12.9,12.95,12.87,12.88,592400.0,8.6665,8.7001,8.6464,8.6531,592400.0
2007-09-17 15:00:00,12.89,12.94,12.86,12.89,546400.0,8.6598,8.6934,8.6396,8.6598,546400.0
2007-09-17 15:30:00,12.88,12.91,12.83,12.83,570800.0,8.6531,8.6732,8.6195,8.6195,570800.0
2007-09-18 09:30:00,12.99,13.07,12.88,12.98,587200.0,8.727,8.7807,8.6531,8.7203,587200.0
2007-09-18 10:00:00,12.98,12.99,12.96,12.99,437600.0,8.7203,8.727,8.7068,8.727,437600.0
2007-09-18 10:30:00,12.98,12.99,12.92,12.95,359200.0,8.7203,8.727,8.68,8.7001,359200.0
2007-09-18 11:00:00,12.95,13.01,12.93,12.96,443200.0,8.7001,8.7404,8.6867,8.7068,443200.0
2007-09-18 11:30:00,12.96,12.97,12.93,12.95,406000.0,8.7068,8.7135,8.6867,8.7001,406000.0
2007-09-18 12:00:00,12.95,12.96,12.88,12.9,472000.0,8.7001,8.7068,8.6531,8.6665,472000.0
2007-09-18 12:30:00,12.89,12.93,12.82,12.85,414000.0,8.6598,8.6867,8.6128,8.6329,414000.0
2007-09-18 13:00:00,12.85,12.87,12.79,12.83,342800.0,8.6329,8.6464,8.5926,8.6195,342800.0
2007-09-18 13:30:00,12.83,12.84,12.81,12.83,266000.0,8.6195,8.6262,8.6061,8.6195,266000.0
2007-09-18 14:00:00,12.83,12.98,12.81,12.96,1149600.0,8.6195,8.7203,8.6061,8.7068,1149600.0
2007-09-18 14:30:00,12.95,13.01,12.94,12.96,1715200.0,8.7001,8.7404,8.6934,8.7068,1715200.0
2007-09-18 15:00:00,12.96,13.0,12.91,12.96,1830400.0,8.7068,8.7337,8.6732,8.7068,1830400.0
2007-09-18 15:30:00,12.96,13.08,12.96,13.05,1906400.0,8.7068,8.7874,8.7068,8.7673,1906400.0
2007-09-19 09:30:00,13.12,13.24,13.1,13.17,1426000.0,8.8143,8.8949,8.8009,8.8479,1426000.0
2007-09-19 10:00:00,13.17,13.23,13.1,13.23,657600.0,8.8479,8.8882,8.8009,8.8882,657600.0
2007-09-19 10:30:00,13.22,13.22,13.15,13.21,911200.0,8.8815,8.8815,8.8345,8.8748,911200.0
2007-09-19 11:00:00,13.21,13.26,13.21,13.25,1158400.0,8.8748,8.9084,8.8748,8.9017,1158400.0
2007-09-19 11:30:00,13.25,13.26,13.2,13.26,663200.0,8.9017,8.9084,8.8681,8.9084,663200.0
2007-09-19 12:00:00,13.27,13.34,13.25,13.33,669200.0,8.9151,8.9621,8.9017,8.9554,669200.0
2007-09-19 12:30:00,13.33,13.34,13.25,13.27,466000.0,8.9554,8.9621,8.9017,8.9151,466000.0
2007-09-19 13:00:00,13.27,13.34,13.26,13.3,672400.0,8.9151,8.9621,8.9084,8.9352,672400.0
2007-09-19 13:30:00,13.29,13.36,13.27,13.3,738800.0,8.9285,8.9756,8.9151,8.9352,738800.0
2007-09-19 14:00:00,13.3,13.31,13.16,13.18,722800.0,8.9352,8.942,8.8412,8.8546,722800.0
2007-09-19 14:30:00,13.18,13.28,13.18,13.26,810000.0,8.8546,8.9218,8.8546,8.9084,810000.0
2007-09-19 15:00:00,13.26,13.48,13.26,13.44,1276000.0,8.9084,9.0562,8.9084,9.0293,1276000.0
2007-09-19 15:30:00,13.44,13.44,13.31,13.38,1048000.0,9.0293,9.0293,8.942,8.989,1048000.0
2007-09-20 09:30:00,13.34,13.5,13.28,13.46,963200.0,8.9621,9.0696,8.9218,9.0427,963200.0
2007-09-20 10:00:00,13.46,13.67,13.45,13.47,988000.0,9.0427,9.1838,9.036,9.0495,988000.0
2007-09-20 10:30:00,13.47,13.6,13.44,13.59,697200.0,9.0495,9.1368,9.0293,9.1301,697200.0
2007-09-20 11:00:00,13.59,13.63,13.58,13.62,774800.0,9.1301,9.1569,9.1234,9.1502,774800.0
2007-09-20 11:30:00,13.62,13.65,13.53,13.56,712800.0,9.1502,9.1704,9.0898,9.1099,712800.0
2007-09-20 12:00:00,13.56,13.64,13.56,13.63,522400.0,9.1099,9.1637,9.1099,9.1569,522400.0
2007-09-20 12:30:00,13.63,13.65,13.59,13.65,480800.0,9.1569,9.1704,9.1301,9.1704,480800.0
2007-09-20 13:00:00,13.65,13.68,13.6,13.61,516000.0,9.1704,9.1905,9.1368,9.1435,516000.0
2007-09-20 13:30:00,13.61,13.62,13.55,13.57,535200.0,9.1435,9.1502,9.1032,9.1166,535200.0
2007-09-20 14:00:00,13.57,13.59,13.52,13.53,531200.0,9.1166,9.1301,9.083,9.0898,531200.0
2007-09-20 14:30:00,13.53,13.55,13.47,13.53,640800.0,9.0898,9.1032,9.0495,9.0898,640800.0
2007-09-20 15:00:00,13.54,13.57,13.52,13.56,874000.0,9.0965,9.1166,9.083,9.1099,874000.0
2007-09-20 15:30:00,13.55,13.66,13.52,13.64,1459600.0,9.1032,9.1771,9.083,9.1637,1459600.0
2007-09-21 09:30:00,13.78,13.92,13.69,13.74,2232000.0,9.2577,9.3518,9.1973,9.2309,2232000.0
2007-09-21 10:00:00,13.74,13.83,13.72,13.72,680400.0,9.2309,9.2913,9.2174,9.2174,680400.0
2007-09-21 10:30:00,13.72,13.76,13.68,13.75,578800.0,9.2174,9.2443,9.1905,9.2376,578800.0
2007-09-21 11:00:00,13.74,13.84,13.74,13.83,1197200.0,9.2309,9.298,9.2309,9.2913,1197200.0
2007-09-21 11:30:00,13.82,13.91,13.8,13.87,834800.0,9.2846,9.3451,9.2712,9.3182,834800.0
2007-09-21 12:00:00,13.88,13.99,13.87,13.99,675200.0,9.3249,9.3988,9.3182,9.3988,675200.0
2007-09-21 12:30:00,13.99,13.99,13.92,13.98,600800.0,9.3988,9.3988,9.3518,9.3921,600800.0
2007-09-21 13:00:00,13.97,13.99,13.93,13.98,415600.0,9.3854,9.3988,9.3585,9.3921,415600.0
2007-09-21 13:30:00,13.98,13.99,13.88,13.88,532000.0,9.3921,9.3988,9.3249,9.3249,532000.0
2007-09-21 14:00:00,13.89,13.91,13.84,13.85,458000.0,9.3316,9.3451,9.298,9.3048,458000.0
2007-09-21 14:30:00,13.85,13.87,13.84,13.85,442400.0,9.3048,9.3182,9.298,9.3048,442400.0
2007-09-21 15:00:00,13.85,13.86,13.8,13.83,774400.0,9.3048,9.3115,9.2712,9.2913,774400.0
2007-09-21 15:30:00,13.83,13.87,13.78,13.83,1757200.0,9.2913,9.3182,9.2577,9.2913,1757200.0
2007-09-24 09:30:00,14.21,14.21,13.83,13.95,1468400.0,9.5466,9.5466,9.2913,9.3719,1468400.0
2007-09-24 10:00:00,13.96,13.99,13.89,13.99,1636400.0,9.3787,9.3988,9.3316,9.3988,1636400.0
2007-09-24 10:30:00,13.98,14.1,13.97,14.09,2358400.0,9.3921,9.4727,9.3854,9.466,2358400.0
2007-09-24 11:00:00,14.09,14.11,13.96,14.03,983200.0,9.466,9.4794,9.3787,9.4257,983200.0
2007-09-24 11:30:00,14.03,14.1,14.02,14.1,533200.0,9.4257,9.4727,9.419,9.4727,533200.0
2007-09-24 12:00:00,14.1,14.12,14.04,14.05,725600.0,9.4727,9.4861,9.4324,9.4391,725600.0
2007-09-24 12:30:00,14.05,14.05,13.96,14.03,757600.0,9.4391,9.4391,9.3787,9.4257,757600.0
2007-09-24 13:00:00,14.03,14.06,13.97,14.03,561600.0,9.4257,9.4458,9.3854,9.4257,561600.0
2007-09-24 13:30:00,14.03,14.03,13.96,13.97,662000.0,9.4257,9.4257,9.3787,9.3854,662000.0
2007-09-24 14:00:00,13.97,13.98,13.9,13.93,776400.0,9.3854,9.3921,9.3383,9.3585,776400.0
2007-09-24 14:30:00,13.92,14.02,13.92,14.02,801200.0,9.3518,9.419,9.3518,9.419,801200.0
2007-09-24 15:00:00,14.02,14.05,13.96,13.97,865600.0,9.419,9.4391,9.3787,9.3854,865600.0
2007-09-24 15:30:00,13.97,14.07,13.97,14.06,1335200.0,9.3854,9.4526,9.3854,9.4458,1335200.0
2007-09-25 09:30:00,13.87,13.94,13.65,13.8,1551600.0,9.3182,9.3652,9.1704,9.2712,1551600.0
2007-09-25 10:00:00,13.79,13.93,13.69,13.81,1072400.0,9.2644,9.3585,9.1973,9.2779,1072400.0
2007-09-25 10:30:00,13.81,13.88,13.76,13.81,970000.0,9.2779,9.3249,9.2443,9.2779,970000.0
2007-09-25 11:00:00,13.81,13.93,13.81,13.92,619200.0,9.2779,9.3585,9.2779,9.3518,619200.0
2007-09-25 11:30:00,13.91,13.97,13.9,13.97,616400.0,9.3451,9.3854,9.3383,9.3854,616400.0
2007-09-25 12:00:00,13.97,14.13,13.96,14.06,805200.0,9.3854,9.4929,9.3787,9.4458,805200.0
2007-09-25 12:30:00,14.05,14.11,13.99,14.1,673600.0,9.4391,9.4794,9.3988,9.4727,673600.0
2007-09-25 13:00:00,14.1,14.11,14.02,14.05,424800.0,9.4727,9.4794,9.419,9.4391,424800.0
2007-09-25 13:30:00,14.05,14.06,13.93,14.06,766800.0,9.4391,9.4458,9.3585,9.4458,766800.0
2007-09-25 14:00:00,14.05,14.11,13.99,14.11,920400.0,9.4391,9.4794,9.3988,9.4794,920400.0
2007-09-25 14:30:00,14.1,14.13,14.08,14.12,698800.0,9.4727,9.4929,9.4593,9.4861,698800.0
2007-09-25 15:00:00,14.12,14.22,14.12,14.17,987600.0,9.4861,9.5533,9.4861,9.5197,987600.0
2007-09-25 15:30:00,14.17,14.29,14.15,14.27,1502000.0,9.5197,9.6004,9.5063,9.5869,1502000.0
2007-09-26 09:30:00,14.26,14.49,14.25,14.44,1520800.0,9.5802,9.7347,9.5735,9.7011,1520800.0
2007-09-26 10:00:00,14.44,14.49,14.43,14.47,926800.0,9.7011,9.7347,9.6944,9.7213,926800.0
2007-09-26 10:30:00,14.48,14.67,14.47,14.66,1698800.0,9.728,9.8556,9.7213,9.8489,1698800.0
2007-09-26 11:00:00,14.67,14.81,14.59,14.7,1703200.0,9.8556,9.9497,9.8019,9.8758,1703200.0
2007-09-26 11:30:00,14.7,14.79,14.68,14.75,863600.0,9.8758,9.9363,9.8624,9.9094,863600.0
2007-09-26 12:00:00,14.76,14.76,14.63,14.73,781600.0,9.9161,9.9161,9.8288,9.896,781600.0
2007-09-26 12:30:00,14.74,14.78,14.63,14.65,581200.0,9.9027,9.9295,9.8288,9.8422,581200.0
2007-09-26 13:00:00,14.66,14.78,14.65,14.74,608800.0,9.8489,9.9295,9.8422,9.9027,608800.0
2007-09-26 13:30:00,14.74,14.78,14.59,14.61,1008000.0,9.9027,9.9295,9.8019,9.8153,1008000.0
2007-09-26 14:00:00,14.61,14.65,14.49,14.6,893600.0,9.8153,9.8422,9.7347,9.8086,893600.0
2007-09-26 14:30:00,14.61,14.67,14.58,14.64,652000.0,9.8153,9.8556,9.7952,9.8355,652000.0
2007-09-26 15:00:00,14.64,14.77,14.64,14.76,1150800.0,9.8355,9.9228,9.8355,9.9161,1150800.0
2007-09-26 15:30:00,14.76,14.77,14.67,14.72,1226400.0,9.9161,9.9228,9.8556,9.8892,1226400.0
2007-09-27 09:30:00,14.47,14.49,14.26,14.37,2196000.0,9.7213,9.7347,9.5802,9.6541,2196000.0
2007-09-27 10:00:00,14.38,14.38,14.16,14.29,1916800.0,9.6608,9.6608,9.513,9.6004,1916800.0
2007-09-27 10:30:00,14.28,14.33,14.21,14.31,886800.0,9.5936,9.6272,9.5466,9.6138,886800.0
2007-09-27 11:00:00,14.31,14.31,14.2,14.23,840000.0,9.6138,9.6138,9.5399,9.56,840000.0
2007-09-27 11:30:00,14.23,14.24,14.1,14.12,1080000.0,9.56,9.5668,9.4727,9.4861,1080000.0
2007-09-27 12:00:00,14.12,14.13,13.93,14.02,1447600.0,9.4861,9.4929,9.3585,9.419,1447600.0
2007-09-27 12:30:00,14.02,14.05,13.93,13.95,783200.0,9.419,9.4391,9.3585,9.3719,783200.0
2007-09-27 13:00:00,13.94,13.97,13.76,13.9,1214400.0,9.3652,9.3854,9.2443,9.3383,1214400.0
2007-09-27 13:30:00,13.9,13.95,13.83,13.92,780000.0,9.3383,9.3719,9.2913,9.3518,780000.0
2007-09-27 14:00:00,13.92,14.04,13.91,14.0,1330800.0,9.3518,9.4324,9.3451,9.4055,1330800.0
2007-09-27 14:30:00,13.99,14.18,13.96,14.15,1103200.0,9.3988,9.5265,9.3787,9.5063,1103200.0
2007-09-27 15:00:00,14.15,14.18,14.01,14.13,1232400.0,9.5063,9.5265,9.4122,9.4929,1232400.0
2007-09-27 15:30:00,14.13,14.22,14.09,14.18,1542400.0,9.4929,9.5533,9.466,9.5265,1542400.0
2007-09-28 09:30:00,14.27,14.37,14.21,14.3,934000.0,9.5869,9.6541,9.5466,9.6071,934000.0
2007-09-28 10:00:00,14.31,14.38,14.24,14.28,1034800.0,9.6138,9.6608,9.5668,9.5936,1034800.0
2007-09-28 10:30:00,14.27,14.31,14.1,14.15,971600.0,9.5869,9.6138,9.4727,9.5063,971600.0
2007-09-28 11:00:00,14.15,14.25,14.12,14.22,639600.0,9.5063,9.5735,9.4861,9.5533,639600.0
2007-09-28 11:30:00,14.22,14.25,14.2,14.24,416800.0,9.5533,9.5735,9.5399,9.5668,416800.0
2007-09-28 12:00:00,14.24,14.24,14.14,14.15,552800.0,9.5668,9.5668,9.4996,9.5063,552800.0
2007-09-28 12:30:00,14.15,14.18,14.13,14.15,385600.0,9.5063,9.5265,9.4929,9.5063,385600.0
2007-09-28 13:00:00,14.15,14.17,14.14,14.16,325200.0,9.5063,9.5197,9.4996,9.513,325200.0
2007-09-28 13:30:00,14.17,14.18,14.14,14.17,340000.0,9.5197,9.5265,9.4996,9.5197,340000.0
2007-09-28 14:00:00,14.17,14.19,14.08,14.09,671600.0,9.5197,9.5332,9.4593,9.466,671600.0
2007-09-28 14:30:00,14.09,14.12,14.03,14.06,459600.0,9.466,9.4861,9.4257,9.4458,459600.0
2007-09-28 15:00:00,14.06,14.09,14.03,14.08,538000.0,9.4458,9.466,9.4257,9.4593,538000.0
2007-09-28 15:30:00,14.08,14.11,14.05,14.08,861600.0,9.4593,9.4794,9.4391,9.4593,861600.0
2007-10-01 09:30:00,14.18,14.28,14.09,14.17,674000.0,9.5265,9.5936,9.466,9.5197,674000.0
2007-10-01 10:00:00,14.17,14.21,14.1,14.11,564400.0,9.5197,9.5466,9.4727,9.4794,564400.0
2007-10-01 10:30:00,14.11,14.12,13.95,13.96,749600.0,9.4794,9.4861,9.3719,9.3787,749600.0
2007-10-01 11:00:00,13.96,13.97,13.85,13.94,915200.0,9.3787,9.3854,9.3048,9.3652,915200.0
2007-10-01 11:30:00,13.94,14.03,13.83,13.84,750800.0,9.3652,9.4257,9.2913,9.298,750800.0
2007-10-01 12:00:00,13.83,13.93,13.73,13.92,1010000.0,9.2913,9.3585,9.2241,9.3518,1010000.0
2007-10-01 12:30:00,13.92,14.04,13.89,14.03,934000.0,9.3518,9.4324,9.3316,9.4257,934000.0
2007-10-01 13:00:00,14.03,14.1,14.0,14.09,548000.0,9.4257,9.4727,9.4055,9.466,548000.0
2007-10-01 13:30:00,14.09,14.14,14.03,14.05,698800.0,9.466,9.4996,9.4257,9.4391,698800.0
2007-10-01 14:00:00,14.05,14.11,14.03,14.06,638400.0,9.4391,9.4794,9.4257,9.4458,638400.0
2007-10-01 14:30:00,14.06,14.09,13.97,14.07,628800.0,9.4458,9.466,9.3854,9.4526,628800.0
2007-10-01 15:00:00,14.07,14.08,14.03,14.06,603600.0,9.4526,9.4593,9.4257,9.4458,603600.0
2007-10-01 15:30:00,14.06,14.07,13.99,14.04,1141600.0,9.4458,9.4526,9.3988,9.4324,1141600.0
2007-10-02 09:30:00,14.05,14.37,14.0,14.26,1175600.0,9.4391,9.6541,9.4055,9.5802,1175600.0
2007-10-02 10:00:00,14.25,14.27,14.11,14.19,490000.0,9.5735,9.5869,9.4794,9.5332,490000.0
2007-10-02 10:30:00,14.19,14.24,14.11,14.21,1104400.0,9.5332,9.5668,9.4794,9.5466,1104400.0
2007-10-02 11:00:00,14.2,14.33,14.2,14.33,1216000.0,9.5399,9.6272,9.5399,9.6272,1216000.0
2007-10-02 11:30:00,14.33,14.35,14.24,14.25,416400.0,9.6272,9.6407,9.5668,9.5735,416400.0
2007-10-02 12:00:00,14.25,14.29,14.22,14.25,283200.0,9.5735,9.6004,9.5533,9.5735,283200.0
2007-10-02 12:30:00,14.25,14.29,14.21,14.26,283600.0,9.5735,9.6004,9.5466,9.5802,283600.0
2007-10-02 13:00:00,14.26,14.3,14.22,14.27,323200.0,9.5802,9.6071,9.5533,9.5869,323200.0
2007-10-02 13:30:00,14.27,14.38,14.26,14.36,397600.0,9.5869,9.6608,9.5802,9.6474,397600.0
2007-10-02 14:00:00,14.36,14.37,14.31,14.35,613200.0,9.6474,9.6541,9.6138,9.6407,613200.0
2007-10-02 14:30:00,14.35,14.37,14.31,14.37,324400.0,9.6407,9.6541,9.6138,9.6541,324400.0
2007-10-02 15:00:00,14.36,14.38,14.31,14.36,489600.0,9.6474,9.6608,9.6138,9.6474,489600.0
2007-10-02 15:30:00,14.37,14.46,14.33,14.41,900400.0,9.6541,9.7146,9.6272,9.681,900400.0
2007-10-03 09:30:00,14.11,14.28,14.11,14.19,1157200.0,9.4794,9.5936,9.4794,9.5332,1157200.0
2007-10-03 10:00:00,14.19,14.28,14.18,14.19,936400.0,9.5332,9.5936,9.5265,9.5332,936400.0
2007-10-03 10:30:00,14.2,14.22,14.12,14.15,966400.0,9.5399,9.5533,9.4861,9.5063,966400.0
2007-10-03 11:00:00,14.15,14.25,14.15,14.2,508800.0,9.5063,9.5735,9.5063,9.5399,508800.0
2007-10-03 11:30:00,14.2,14.21,14.13,14.19,454800.0,9.5399,9.5466,9.4929,9.5332,454800.0
2007-10-03 12:00:00,14.2,14.2,14.14,14.16,422000.0,9.5399,9.5399,9.4996,9.513,422000.0
2007-10-03 12:30:00,14.15,14.18,14.13,14.16,668000.0,9.5063,9.5265,9.4929,9.513,668000.0
2007-10-03 13:00:00,14.16,14.17,14.13,14.15,407600.0,9.513,9.5197,9.4929,9.5063,407600.0
2007-10-03 13:30:00,14.15,14.15,14.1,14.11,692800.0,9.5063,9.5063,9.4727,9.4794,692800.0
2007-10-03 14:00:00,14.11,14.15,14.04,14.12,892000.0,9.4794,9.5063,9.4324,9.4861,892000.0
2007-10-03 14:30:00,14.1,14.14,14.09,14.13,568000.0,9.4727,9.4996,9.466,9.4929,568000.0
2007-10-03 15:00:00,14.13,14.16,14.13,14.15,806800.0,9.4929,9.513,9.4929,9.5063,806800.0
2007-10-03 15:30:00,14.15,14.2,14.13,14.17,1216000.0,9.5063,9.5399,9.4929,9.5197,1216000.0
2007-10-04 09:30:00,14.22,14.25,13.8,13.8,958400.0,9.5533,9.5735,9.2712,9.2712,958400.0
2007-10-04 10:00:00,13.82,13.93,13.8,13.88,874000.0,9.2846,9.3585,9.2712,9.3249,874000.0
2007-10-04 10:30:00,13.88,13.99,13.88,13.98,450800.0,9.3249,9.3988,9.3249,9.3921,450800.0
2007-10-04 11:00:00,13.98,14.03,13.94,13.96,294800.0,9.3921,9.4257,9.3652,9.3787,294800.0
2007-10-04 11:30:00,13.96,13.98,13.78,13.85,966400.0,9.3787,9.3921,9.2577,9.3048,966400.0
2007-10-04 12:00:00,13.86,13.97,13.86,13.92,396000.0,9.3115,9.3854,9.3115,9.3518,396000.0
2007-10-04 12:30:00,13.93,13.96,13.9,13.93,176800.0,9.3585,9.3787,9.3383,9.3585,176800.0
2007-10-04 13:00:00,13.92,13.96,13.88,13.91,236400.0,9.3518,9.3787,9.3249,9.3451,236400.0
2007-10-04 13:30:00,13.9,13.94,13.81,13.81,241200.0,9.3383,9.3652,9.2779,9.2779,241200.0
2007-10-04 14:00:00,13.81,13.84,13.78,13.83,376800.0,9.2779,9.298,9.2577,9.2913,376800.0
2007-10-04 14:30:00,13.83,13.84,13.57,13.59,1275200.0,9.2913,9.298,9.1166,9.1301,1275200.0
2007-10-04 15:00:00,13.59,13.68,13.52,13.66,974000.0,9.1301,9.1905,9.083,9.1771,974000.0
2007-10-04 15:30:00,13.66,13.69,13.63,13.65,1350000.0,9.1771,9.1973,9.1569,9.1704,1350000.0
2007-10-05 09:30:00,13.78,13.87,13.75,13.79,1635600.0,9.2577,9.3182,9.2376,9.2644,1635600.0
2007-10-05 10:00:00,13.79,13.8,13.7,13.74,782400.0,9.2644,9.2712,9.204,9.2309,782400.0
2007-10-05 10:30:00,13.74,13.77,13.71,13.73,781600.0,9.2309,9.251,9.2107,9.2241,781600.0
2007-10-05 11:00:00,13.74,13.92,13.72,13.88,747200.0,9.2309,9.3518,9.2174,9.3249,747200.0
2007-10-05 11:30:00,13.88,14.17,13.87,14.09,1208400.0,9.3249,9.5197,9.3182,9.466,1208400.0
2007-10-05 12:00:00,14.09,14.12,14.0,14.03,426000.0,9.466,9.4861,9.4055,9.4257,426000.0
2007-10-05 12:30:00,14.04,14.06,14.0,14.05,182800.0,9.4324,9.4458,9.4055,9.4391,182800.0
2007-10-05 13:00:00,14.05,14.09,14.02,14.08,259200.0,9.4391,9.466,9.419,9.4593,259200.0
2007-10-05 13:30:00,14.08,14.17,14.07,14.15,515200.0,9.4593,9.5197,9.4526,9.5063,515200.0
2007-10-05 14:00:00,14.15,14.19,14.13,14.16,348400.0,9.5063,9.5332,9.4929,9.513,348400.0
2007-10-05 14:30:00,14.15,14.18,14.13,14.14,334400.0,9.5063,9.5265,9.4929,9.4996,334400.0
2007-10-05 15:00:00,14.14,14.17,14.12,14.14,420000.0,9.4996,9.5197,9.4861,9.4996,420000.0
2007-10-05 15:30:00,14.14,14.18,14.1,14.17,1408000.0,9.4996,9.5265,9.4727,9.5197,1408000.0
2007-10-08 09:30:00,14.21,14.37,14.13,14.31,546800.0,9.5466,9.6541,9.4929,9.6138,546800.0
2007-10-08 10:00:00,14.31,14.47,14.31,14.38,579200.0,9.6138,9.7213,9.6138,9.6608,579200.0
2007-10-08 10:30:00,14.37,14.38,14.31,14.31,368400.0,9.6541,9.6608,9.6138,9.6138,368400.0
2007-10-08 11:00:00,14.32,14.32,14.09,14.14,453600.0,9.6205,9.6205,9.466,9.4996,453600.0
2007-10-08 11:30:00,14.13,14.15,14.09,14.12,224000.0,9.4929,9.5063,9.466,9.4861,224000.0
2007-10-08 12:00:00,14.12,14.14,14.08,14.08,190800.0,9.4861,9.4996,9.4593,9.4593,190800.0
2007-10-08 12:30:00,14.08,14.14,14.08,14.14,170400.0,9.4593,9.4996,9.4593,9.4996,170400.0
2007-10-08 13:00:00,14.13,14.22,14.13,14.19,219600.0,9.4929,9.5533,9.4929,9.5332,219600.0
2007-10-08 13:30:00,14.19,14.25,14.19,14.24,155200.0,9.5332,9.5735,9.5332,9.5668,155200.0
2007-10-08 14:00:00,14.24,14.26,14.2,14.22,232000.0,9.5668,9.5802,9.5399,9.5533,232000.0
2007-10-08 14:30:00,14.22,14.24,14.11,14.14,448400.0,9.5533,9.5668,9.4794,9.4996,448400.0
2007-10-08 15:00:00,14.14,14.19,14.14,14.18,452800.0,9.4996,9.5332,9.4996,9.5265,452800.0
2007-10-08 15:30:00,14.18,14.2,14.16,14.17,582400.0,9.5265,9.5399,9.513,9.5197,582400.0
2007-10-09 09:30:00,14.3,14.46,14.27,14.35,1195600.0,9.6071,9.7146,9.5869,9.6407,1195600.0
2007-10-09 10:00:00,14.35,14.38,14.3,14.35,1007600.0,9.6407,9.6608,9.6071,9.6407,1007600.0
2007-10-09 10:30:00,14.35,14.36,14.3,14.35,662800.0,9.6407,9.6474,9.6071,9.6407,662800.0
2007-10-09 11:00:00,14.35,14.6,14.35,14.55,1138800.0,9.6407,9.8086,9.6407,9.775,1138800.0
2007-10-09 11:30:00,14.55,14.72,14.55,14.66,1078400.0,9.775,9.8892,9.775,9.8489,1078400.0
2007-10-09 12:00:00,14.67,14.67,14.43,14.44,699600.0,9.8556,9.8556,9.6944,9.7011,699600.0
2007-10-09 12:30:00,14.44,14.48,14.36,14.47,548400.0,9.7011,9.728,9.6474,9.7213,548400.0
2007-10-09 13:00:00,14.46,14.53,14.42,14.45,472800.0,9.7146,9.7616,9.6877,9.7078,472800.0
2007-10-09 13:30:00,14.45,14.53,14.43,14.51,463200.0,9.7078,9.7616,9.6944,9.7482,463200.0
2007-10-09 14:00:00,14.51,14.68,14.49,14.62,1076000.0,9.7482,9.8624,9.7347,9.8221,1076000.0
2007-10-09 14:30:00,14.63,14.71,14.56,14.7,1003600.0,9.8288,9.8825,9.7817,9.8758,1003600.0
2007-10-09 15:00:00,14.69,14.71,14.58,14.69,851600.0,9.8691,9.8825,9.7952,9.8691,851600.0
2007-10-09 15:30:00,14.69,14.7,14.64,14.67,994400.0,9.8691,9.8758,9.8355,9.8556,994400.0
2007-10-10 09:30:00,14.69,14.83,14.67,14.77,944800.0,9.8691,9.9631,9.8556,9.9228,944800.0
2007-10-10 10:00:00,14.76,14.86,14.72,14.81,673200.0,9.9161,9.9833,9.8892,9.9497,673200.0
2007-10-10 10:30:00,14.81,14.86,14.77,14.78,726000.0,9.9497,9.9833,9.9228,9.9295,726000.0
2007-10-10 11:00:00,14.78,14.81,14.7,14.75,836800.0,9.9295,9.9497,9.8758,9.9094,836800.0
2007-10-10 11:30:00,14.75,14.75,14.59,14.61,672800.0,9.9094,9.9094,9.8019,9.8153,672800.0
2007-10-10 12:00:00,14.61,14.71,14.56,14.57,662400.0,9.8153,9.8825,9.7817,9.7885,662400.0
2007-10-10 12:30:00,14.57,14.67,14.5,14.64,397200.0,9.7885,9.8556,9.7414,9.8355,397200.0
2007-10-10 13:00:00,14.63,14.65,14.59,14.63,248000.0,9.8288,9.8422,9.8019,9.8288,248000.0
2007-10-10 13:30:00,14.63,14.65,14.6,14.63,299200.0,9.8288,9.8422,9.8086,9.8288,299200.0
2007-10-10 14:00:00,14.63,14.72,14.62,14.67,405600.0,9.8288,9.8892,9.8221,9.8556,405600.0
2007-10-10 14:30:00,14.67,14.69,14.64,14.67,466400.0,9.8556,9.8691,9.8355,9.8556,466400.0
2007-10-10 15:00:00,14.68,14.8,14.66,14.75,1014800.0,9.8624,9.943,9.8489,9.9094,1014800.0
2007-10-10 15:30:00,14.75,14.79,14.71,14.72,1023600.0,9.9094,9.9363,9.8825,9.8892,1023600.0
2007-10-11 09:30:00,14.78,14.85,14.65,14.73,705200.0,9.9295,9.9766,9.8422,9.896,705200.0
2007-10-11 10:00:00,14.72,14.75,14.65,14.72,358000.0,9.8892,9.9094,9.8422,9.8892,358000.0
2007-10-11 10:30:00,14.71,14.72,14.63,14.65,348800.0,9.8825,9.8892,9.8288,9.8422,348800.0
2007-10-11 11:00:00,14.66,14.66,14.59,14.64,286000.0,9.8489,9.8489,9.8019,9.8355,286000.0
2007-10-11 11:30:00,14.63,14.68,14.63,14.65,205600.0,9.8288,9.8624,9.8288,9.8422,205600.0
2007-10-11 12:00:00,14.65,14.7,14.61,14.68,208800.0,9.8422,9.8758,9.8153,9.8624,208800.0
2007-10-11 12:30:00,14.68,14.73,14.67,14.72,226000.0,9.8624,9.896,9.8556,9.8892,226000.0
2007-10-11 13:00:00,14.73,14.73,14.66,14.7,142000.0,9.896,9.896,9.8489,9.8758,142000.0
2007-10-11 13:30:00,14.7,14.7,14.62,14.65,163600.0,9.8758,9.8758,9.8221,9.8422,163600.0
2007-10-11 14:00:00,14.65,14.65,14.37,14.43,826000.0,9.8422,9.8422,9.6541,9.6944,826000.0
2007-10-11 14:30:00,14.43,14.55,14.32,14.4,610400.0,9.6944,9.775,9.6205,9.6743,610400.0
2007-10-11 15:00:00,14.41,14.41,14.0,14.07,1033600.0,9.681,9.681,9.4055,9.4526,1033600.0
2007-10-11 15:30:00,14.07,14.27,14.06,14.25,1035200.0,9.4526,9.5869,9.4458,9.5735,1035200.0
2007-10-12 09:30:00,14.23,14.37,14.04,14.13,687200.0,9.56,9.6541,9.4324,9.4929,687200.0
2007-10-12 10:00:00,14.13,14.19,14.06,14.13,672800.0,9.4929,9.5332,9.4458,9.4929,672800.0
2007-10-12 10:30:00,14.13,14.15,14.08,14.11,1146800.0,9.4929,9.5063,9.4593,9.4794,1146800.0
2007-10-12 11:00:00,14.11,14.16,14.11,14.12,501200.0,9.4794,9.513,9.4794,9.4861,501200.0
2007-10-12 11:30:00,14.12,14.14,14.11,14.12,496000.0,9.4861,9.4996,9.4794,9.4861,496000.0
2007-10-12 12:00:00,14.11,14.14,14.01,14.14,574800.0,9.4794,9.4996,9.4122,9.4996,574800.0
2007-10-12 12:30:00,14.13,14.2,14.11,14.17,672800.0,9.4929,9.5399,9.4794,9.5197,672800.0
2007-10-12 13:00:00,14.17,14.18,14.13,14.17,354400.0,9.5197,9.5265,9.4929,9.5197,354400.0
2007-10-12 13:30:00,14.18,14.25,14.15,14.21,449600.0,9.5265,9.5735,9.5063,9.5466,449600.0
2007-10-12 14:00:00,14.22,14.28,14.19,14.24,316000.0,9.5533,9.5936,9.5332,9.5668,316000.0
2007-10-12 14:30:00,14.24,14.26,14.22,14.24,589200.0,9.5668,9.5802,9.5533,9.5668,589200.0
2007-10-12 15:00:00,14.24,14.3,14.22,14.27,536000.0,9.5668,9.6071,9.5533,9.5869,536000.0
2007-10-12 15:30:00,14.27,14.35,14.25,14.34,898400.0,9.5869,9.6407,9.5735,9.6339,898400.0
2007-10-15 09:30:00,14.53,14.86,14.53,14.76,2749600.0,9.7616,9.9833,9.7616,9.9161,2749600.0
2007-10-15 10:00:00,14.75,14.87,14.74,14.86,1364800.0,9.9094,9.99,9.9027,9.9833,1364800.0
2007-10-15 10:30:00,14.86,14.86,14.66,14.69,937600.0,9.9833,9.9833,9.8489,9.8691,937600.0
2007-10-15 11:00:00,14.7,14.72,14.59,14.69,833600.0,9.8758,9.8892,9.8019,9.8691,833600.0
2007-10-15 11:30:00,14.7,14.7,14.61,14.68,458000.0,9.8758,9.8758,9.8153,9.8624,458000.0
2007-10-15 12:00:00,14.67,14.71,14.64,14.69,470800.0,9.8556,9.8825,9.8355,9.8691,470800.0
2007-10-15 12:30:00,14.69,14.7,14.56,14.6,444000.0,9.8691,9.8758,9.7817,9.8086,444000.0
2007-10-15 13:00:00,14.6,14.6,14.43,14.54,433600.0,9.8086,9.8086,9.6944,9.7683,433600.0
2007-10-15 13:30:00,14.54,14.55,14.44,14.52,330400.0,9.7683,9.775,9.7011,9.7549,330400.0
2007-10-15 14:00:00,14.52,14.52,14.37,14.37,627600.0,9.7549,9.7549,9.6541,9.6541,627600.0
2007-10-15 14:30:00,14.38,14.38,14.32,14.34,568400.0,9.6608,9.6608,9.6205,9.6339,568400.0
2007-10-15 15:00:00,14.35,14.47,14.32,14.33,713600.0,9.6407,9.7213,9.6205,9.6272,713600.0
2007-10-15 15:30:00,14.33,14.5,14.33,14.5,894800.0,9.6272,9.7414,9.6272,9.7414,894800.0
2007-10-16 09:30:00,14.37,14.6,14.37,14.52,588000.0,9.6541,9.8086,9.6541,9.7549,588000.0
2007-10-16 10:00:00,14.52,14.57,14.45,14.51,838400.0,9.7549,9.7885,9.7078,9.7482,838400.0
2007-10-16 10:30:00,14.51,14.62,14.49,14.6,580000.0,9.7482,9.8221,9.7347,9.8086,580000.0
2007-10-16 11:00:00,14.6,14.61,14.49,14.56,435200.0,9.8086,9.8153,9.7347,9.7817,435200.0
2007-10-16 11:30:00,14.56,14.62,14.55,14.58,444400.0,9.7817,9.8221,9.775,9.7952,444400.0
2007-10-16 12:00:00,14.59,14.72,14.58,14.71,574000.0,9.8019,9.8892,9.7952,9.8825,574000.0
2007-10-16 12:30:00,14.71,14.8,14.68,14.79,376800.0,9.8825,9.943,9.8624,9.9363,376800.0
2007-10-16 13:00:00,14.79,14.79,14.61,14.61,285600.0,9.9363,9.9363,9.8153,9.8153,285600.0
2007-10-16 13:30:00,14.61,14.64,14.53,14.58,351600.0,9.8153,9.8355,9.7616,9.7952,351600.0
2007-10-16 14:00:00,14.58,14.64,14.54,14.58,461200.0,9.7952,9.8355,9.7683,9.7952,461200.0
2007-10-16 14:30:00,14.58,14.6,14.49,14.5,691600.0,9.7952,9.8086,9.7347,9.7414,691600.0
2007-10-16 15:00:00,14.51,14.54,14.42,14.52,900400.0,9.7482,9.7683,9.6877,9.7549,900400.0
2007-10-16 15:30:00,14.51,14.58,14.51,14.53,1008400.0,9.7482,9.7952,9.7482,9.7616,1008400.0
2007-10-17 09:30:00,14.87,14.87,14.78,14.85,1520000.0,9.99,9.99,9.9295,9.9766,1520000.0
2007-10-17 10:00:00,14.85,14.87,14.8,14.87,717200.0,9.9766,9.99,9.943,9.99,717200.0
2007-10-17 10:30:00,14.87,15.04,14.68,14.81,2880000.0,9.99,10.1042,9.8624,9.9497,2880000.0
2007-10-17 11:00:00,14.8,14.84,14.75,14.79,585200.0,9.943,9.9699,9.9094,9.9363,585200.0
2007-10-17 11:30:00,14.79,14.83,14.7,14.72,767600.0,9.9363,9.9631,9.8758,9.8892,767600.0
2007-10-17 12:00:00,14.74,14.75,14.58,14.69,442000.0,9.9027,9.9094,9.7952,9.8691,442000.0
2007-10-17 12:30:00,14.69,14.72,14.53,14.56,500800.0,9.8691,9.8892,9.7616,9.7817,500800.0
2007-10-17 13:00:00,14.55,14.62,14.5,14.61,317200.0,9.775,9.8221,9.7414,9.8153,317200.0
2007-10-17 13:30:00,14.61,14.7,14.53,14.63,572400.0,9.8153,9.8758,9.7616,9.8288,572400.0
2007-10-17 14:00:00,14.63,14.66,14.5,14.53,544000.0,9.8288,9.8489,9.7414,9.7616,544000.0
2007-10-17 14:30:00,14.53,14.57,14.43,14.56,672400.0,9.7616,9.7885,9.6944,9.7817,672400.0
2007-10-17 15:00:00,14.56,14.68,14.54,14.63,859200.0,9.7817,9.8624,9.7683,9.8288,859200.0
2007-10-17 15:30:00,14.63,14.66,14.58,14.65,1333200.0,9.8288,9.8489,9.7952,9.8422,1333200.0
2007-10-18 09:30:00,14.6,14.72,14.6,14.71,377200.0,9.8086,9.8892,9.8086,9.8825,377200.0
2007-10-18 10:00:00,14.71,14.78,14.67,14.78,561600.0,9.8825,9.9295,9.8556,9.9295,561600.0
2007-10-18 10:30:00,14.77,14.78,14.65,14.65,272800.0,9.9228,9.9295,9.8422,9.8422,272800.0
2007-10-18 11:00:00,14.65,14.72,14.65,14.72,248000.0,9.8422,9.8892,9.8422,9.8892,248000.0
2007-10-18 11:30:00,14.72,14.72,14.66,14.72,126400.0,9.8892,9.8892,9.8489,9.8892,126400.0
2007-10-18 12:00:00,14.71,14.71,14.59,14.59,305600.0,9.8825,9.8825,9.8019,9.8019,305600.0
2007-10-18 12:30:00,14.57,14.67,14.56,14.63,138800.0,9.7885,9.8556,9.7817,9.8288,138800.0
2007-10-18 13:00:00,14.63,14.65,14.6,14.61,215600.0,9.8288,9.8422,9.8086,9.8153,215600.0
2007-10-18 13:30:00,14.62,14.66,14.6,14.63,516000.0,9.8221,9.8489,9.8086,9.8288,516000.0
2007-10-18 14:00:00,14.63,14.66,14.57,14.58,372800.0,9.8288,9.8489,9.7885,9.7952,372800.0
2007-10-18 14:30:00,14.58,14.59,14.46,14.5,457600.0,9.7952,9.8019,9.7146,9.7414,457600.0
2007-10-18 15:00:00,14.5,14.59,14.49,14.56,521600.0,9.7414,9.8019,9.7347,9.7817,521600.0
2007-10-18 15:30:00,14.56,14.63,14.54,14.61,705600.0,9.7817,9.8288,9.7683,9.8153,705600.0
2007-10-19 09:30:00,14.63,14.74,14.5,14.63,510400.0,9.8288,9.9027,9.7414,9.8288,510400.0
2007-10-19 10:00:00,14.63,14.64,14.42,14.56,348400.0,9.8288,9.8355,9.6877,9.7817,348400.0
2007-10-19 10:30:00,14.55,14.55,14.3,14.31,389600.0,9.775,9.775,9.6071,9.6138,389600.0
2007-10-19 11:00:00,14.3,14.38,14.21,14.38,549200.0,9.6071,9.6608,9.5466,9.6608,549200.0
2007-10-19 11:30:00,14.37,14.52,14.32,14.52,372400.0,9.6541,9.7549,9.6205,9.7549,372400.0
2007-10-19 12:00:00,14.53,14.56,14.48,14.52,246800.0,9.7616,9.7817,9.728,9.7549,246800.0
2007-10-19 12:30:00,14.52,14.57,14.48,14.49,261200.0,9.7549,9.7885,9.728,9.7347,261200.0
2007-10-19 13:00:00,14.48,14.48,14.36,14.43,217600.0,9.728,9.728,9.6474,9.6944,217600.0
2007-10-19 13:30:00,14.43,14.54,14.41,14.45,208400.0,9.6944,9.7683,9.681,9.7078,208400.0
2007-10-19 14:00:00,14.47,14.47,14.31,14.35,288800.0,9.7213,9.7213,9.6138,9.6407,288800.0
2007-10-19 14:30:00,14.35,14.4,14.28,14.29,284000.0,9.6407,9.6743,9.5936,9.6004,284000.0
2007-10-19 15:00:00,14.29,14.34,14.25,14.27,369200.0,9.6004,9.6339,9.5735,9.5869,369200.0
2007-10-19 15:30:00,14.26,14.31,14.18,14.18,836400.0,9.5802,9.6138,9.5265,9.5265,836400.0
2007-10-22 09:30:00,13.97,14.5,13.31,14.32,2534000.0,9.3854,9.7414,8.942,9.6205,2534000.0
2007-10-22 10:00:00,14.29,14.45,14.19,14.19,1430400.0,9.6004,9.7078,9.5332,9.5332,1430400.0
2007-10-22 10:30:00,14.19,14.22,13.88,14.05,762800.0,9.5332,9.5533,9.3249,9.4391,762800.0
2007-10-22 11:00:00,13.97,14.03,13.87,13.93,987600.0,9.3854,9.4257,9.3182,9.3585,987600.0
2007-10-22 11:30:00,13.91,14.06,13.9,14.06,508800.0,9.3451,9.4458,9.3383,9.4458,508800.0
2007-10-22 12:00:00,14.06,14.06,14.01,14.06,324800.0,9.4458,9.4458,9.4122,9.4458,324800.0
2007-10-22 12:30:00,14.06,14.17,14.03,14.14,450800.0,9.4458,9.5197,9.4257,9.4996,450800.0
2007-10-22 13:00:00,14.13,14.21,14.1,14.2,402000.0,9.4929,9.5466,9.4727,9.5399,402000.0
2007-10-22 13:30:00,14.2,14.29,14.08,14.09,424000.0,9.5399,9.6004,9.4593,9.466,424000.0
2007-10-22 14:00:00,14.1,14.24,14.1,14.15,477200.0,9.4727,9.5668,9.4727,9.5063,477200.0
2007-10-22 14:30:00,14.15,14.19,14.07,14.12,441600.0,9.5063,9.5332,9.4526,9.4861,441600.0
2007-10-22 15:00:00,14.11,14.13,13.98,14.13,523600.0,9.4794,9.4929,9.3921,9.4929,523600.0
2007-10-22 15:30:00,14.12,14.27,14.12,14.21,876800.0,9.4861,9.5869,9.4861,9.5466,876800.0
2007-10-23 09:30:00,14.31,14.46,14.16,14.25,638400.0,9.6138,9.7146,9.513,9.5735,638400.0
2007-10-23 10:00:00,14.26,14.34,14.17,14.23,567200.0,9.5802,9.6339,9.5197,9.56,567200.0
2007-10-23 10:30:00,14.23,14.38,14.22,14.3,543200.0,9.56,9.6608,9.5533,9.6071,543200.0
2007-10-23 11:00:00,14.31,14.32,14.23,14.31,400800.0,9.6138,9.6205,9.56,9.6138,400800.0
2007-10-23 11:30:00,14.31,14.5,14.3,14.49,388000.0,9.6138,9.7414,9.6071,9.7347,388000.0
2007-10-23 12:00:00,14.49,14.54,14.4,14.53,458000.0,9.7347,9.7683,9.6743,9.7616,458000.0
2007-10-23 12:30:00,14.54,14.64,14.49,14.5,602800.0,9.7683,9.8355,9.7347,9.7414,602800.0
2007-10-23 13:00:00,14.5,14.6,14.5,14.57,453600.0,9.7414,9.8086,9.7414,9.7885,453600.0
2007-10-23 13:30:00,14.58,14.62,14.57,14.62,487600.0,9.7952,9.8221,9.7885,9.8221,487600.0
2007-10-23 14:00:00,14.61,14.71,14.58,14.69,976400.0,9.8153,9.8825,9.7952,9.8691,976400.0
2007-10-23 14:30:00,14.69,14.75,14.63,14.72,521600.0,9.8691,9.9094,9.8288,9.8892,521600.0
2007-10-23 15:00:00,14.72,14.9,14.71,14.87,1374800.0,9.8892,10.0102,9.8825,9.99,1374800.0
2007-10-23 15:30:00,14.87,15.03,14.84,15.02,2302800.0,9.99,10.0975,9.9699,10.0908,2302800.0
2007-10-24 09:30:00,15.16,15.17,14.7,14.8,788800.0,10.1848,10.1916,9.8758,9.943,788800.0
2007-10-24 10:00:00,14.8,14.8,14.61,14.64,618400.0,9.943,9.943,9.8153,9.8355,618400.0
2007-10-24 10:30:00,14.64,14.64,14.33,14.38,748400.0,9.8355,9.8355,9.6272,9.6608,748400.0
2007-10-24 11:00:00,14.38,14.44,14.24,14.41,832800.0,9.6608,9.7011,9.5668,9.681,832800.0
2007-10-24 11:30:00,14.41,14.43,14.34,14.37,559200.0,9.681,9.6944,9.6339,9.6541,559200.0
2007-10-24 12:00:00,14.37,14.49,14.36,14.49,427200.0,9.6541,9.7347,9.6474,9.7347,427200.0
2007-10-24 12:30:00,14.48,14.54,14.46,14.47,284400.0,9.728,9.7683,9.7146,9.7213,284400.0
2007-10-24 13:00:00,14.47,14.51,14.45,14.51,200000.0,9.7213,9.7482,9.7078,9.7482,200000.0
2007-10-24 13:30:00,14.5,14.51,14.4,14.47,219200.0,9.7414,9.7482,9.6743,9.7213,219200.0
2007-10-24 14:00:00,14.47,14.54,14.38,14.52,341600.0,9.7213,9.7683,9.6608,9.7549,341600.0
2007-10-24 14:30:00,14.49,14.58,14.43,14.54,390800.0,9.7347,9.7952,9.6944,9.7683,390800.0
2007-10-24 15:00:00,14.56,14.63,14.53,14.56,779200.0,9.7817,9.8288,9.7616,9.7817,779200.0
2007-10-24 15:30:00,14.56,14.57,14.44,14.51,1070000.0,9.7817,9.7885,9.7011,9.7482,1070000.0
2007-10-25 09:30:00,14.6,14.67,14.29,14.37,738000.0,9.8086,9.8556,9.6004,9.6541,738000.0
2007-10-25 10:00:00,14.38,14.55,14.38,14.43,1062400.0,9.6608,9.775,9.6608,9.6944,1062400.0
2007-10-25 10:30:00,14.44,14.46,14.33,14.43,545200.0,9.7011,9.7146,9.6272,9.6944,545200.0
2007-10-25 11:00:00,14.41,14.48,14.38,14.42,373200.0,9.681,9.728,9.6608,9.6877,373200.0
2007-10-25 11:30:00,14.43,14.47,14.25,14.25,432800.0,9.6944,9.7213,9.5735,9.5735,432800.0
2007-10-25 12:00:00,14.25,14.39,14.25,14.38,359600.0,9.5735,9.6675,9.5735,9.6608,359600.0
2007-10-25 12:30:00,14.37,14.38,14.09,14.09,522400.0,9.6541,9.6608,9.466,9.466,522400.0
2007-10-25 13:00:00,14.09,14.14,13.96,14.11,787200.0,9.466,9.4996,9.3787,9.4794,787200.0
2007-10-25 13:30:00,14.11,14.21,14.09,14.15,424000.0,9.4794,9.5466,9.466,9.5063,424000.0
2007-10-25 14:00:00,14.15,14.17,14.05,14.13,489600.0,9.5063,9.5197,9.4391,9.4929,489600.0
2007-10-25 14:30:00,14.13,14.25,14.08,14.22,633200.0,9.4929,9.5735,9.4593,9.5533,633200.0
2007-10-25 15:00:00,14.2,14.26,14.13,14.15,554800.0,9.5399,9.5802,9.4929,9.5063,554800.0
2007-10-25 15:30:00,14.15,14.17,14.08,14.14,1132800.0,9.5063,9.5197,9.4593,9.4996,1132800.0
2007-10-26 09:30:00,14.74,14.74,14.44,14.51,2219600.0,9.9027,9.9027,9.7011,9.7482,2219600.0
2007-10-26 10:00:00,14.51,14.65,14.45,14.51,832000.0,9.7482,9.8422,9.7078,9.7482,832000.0
2007-10-26 10:30:00,14.52,14.54,14.46,14.53,634400.0,9.7549,9.7683,9.7146,9.7616,634400.0
2007-10-26 11:00:00,14.53,14.65,14.53,14.64,1131200.0,9.7616,9.8422,9.7616,9.8355,1131200.0
2007-10-26 11:30:00,14.65,14.72,14.5,14.56,1474400.0,9.8422,9.8892,9.7414,9.7817,1474400.0
2007-10-26 12:00:00,14.56,14.6,14.5,14.56,612800.0,9.7817,9.8086,9.7414,9.7817,612800.0
2007-10-26 12:30:00,14.56,14.59,14.53,14.55,442400.0,9.7817,9.8019,9.7616,9.775,442400.0
2007-10-26 13:00:00,14.55,14.62,14.55,14.55,404800.0,9.775,9.8221,9.775,9.775,404800.0
2007-10-26 13:30:00,14.56,14.58,14.51,14.52,574400.0,9.7817,9.7952,9.7482,9.7549,574400.0
2007-10-26 14:00:00,14.51,14.56,14.5,14.55,928800.0,9.7482,9.7817,9.7414,9.775,928800.0
2007-10-26 14:30:00,14.55,14.56,14.54,14.55,686800.0,9.775,9.7817,9.7683,9.775,686800.0
2007-10-26 15:00:00,14.55,14.56,14.44,14.45,791600.0,9.775,9.7817,9.7011,9.7078,791600.0
2007-10-26 15:30:00,14.46,14.51,14.25,14.38,1830400.0,9.7146,9.7482,9.5735,9.6608,1830400.0
2007-10-29 09:30:00,14.71,14.87,14.65,14.78,1241600.0,9.8825,9.99,9.8422,9.9295,1241600.0
2007-10-29 10:00:00,14.78,14.81,14.69,14.75,1442800.0,9.9295,9.9497,9.8691,9.9094,1442800.0
2007-10-29 10:30:00,14.75,14.79,14.7,14.74,700000.0,9.9094,9.9363,9.8758,9.9027,700000.0
2007-10-29 11:00:00,14.74,14.76,14.7,14.74,642000.0,9.9027,9.9161,9.8758,9.9027,642000.0
2007-10-29 11:30:00,14.74,14.74,14.64,14.65,783600.0,9.9027,9.9027,9.8355,9.8422,783600.0
2007-10-29 12:00:00,14.66,14.71,14.65,14.69,656400.0,9.8489,9.8825,9.8422,9.8691,656400.0
2007-10-29 12:30:00,14.69,14.7,14.67,14.69,364400.0,9.8691,9.8758,9.8556,9.8691,364400.0
2007-10-29 13:00:00,14.69,14.71,14.64,14.68,375600.0,9.8691,9.8825,9.8355,9.8624,375600.0
2007-10-29 13:30:00,14.68,14.69,14.64,14.66,716400.0,9.8624,9.8691,9.8355,9.8489,716400.0
2007-10-29 14:00:00,14.66,14.7,14.64,14.67,448000.0,9.8489,9.8758,9.8355,9.8556,448000.0
2007-10-29 14:30:00,14.67,14.7,14.65,14.69,523600.0,9.8556,9.8758,9.8422,9.8691,523600.0
2007-10-29 15:00:00,14.69,14.7,14.58,14.6,777600.0,9.8691,9.8758,9.7952,9.8086,777600.0
2007-10-29 15:30:00,14.6,14.61,14.49,14.58,1126000.0,9.8086,9.8153,9.7347,9.7952,1126000.0
2007-10-30 09:30:00,14.53,14.75,14.53,14.6,453200.0,9.7616,9.9094,9.7616,9.8086,453200.0
2007-10-30 10:00:00,14.6,14.68,14.5,14.64,332400.0,9.8086,9.8624,9.7414,9.8355,332400.0
2007-10-30 10:30:00,14.64,14.66,14.59,14.61,154000.0,9.8355,9.8489,9.8019,9.8153,154000.0
2007-10-30 11:00:00,14.61,14.62,14.55,14.56,155600.0,9.8153,9.8221,9.775,9.7817,155600.0
2007-10-30 11:30:00,14.56,14.57,14.51,14.55,220000.0,9.7817,9.7885,9.7482,9.775,220000.0
2007-10-30 12:00:00,14.54,14.58,14.51,14.53,155200.0,9.7683,9.7952,9.7482,9.7616,155200.0
2007-10-30 12:30:00,14.54,14.57,14.51,14.53,176000.0,9.7683,9.7885,9.7482,9.7616,176000.0
2007-10-30 13:00:00,14.53,14.55,14.42,14.44,340800.0,9.7616,9.775,9.6877,9.7011,340800.0
2007-10-30 13:30:00,14.44,14.52,14.44,14.49,355600.0,9.7011,9.7549,9.7011,9.7347,355600.0
2007-10-30 14:00:00,14.49,14.54,14.46,14.47,266000.0,9.7347,9.7683,9.7146,9.7213,266000.0
2007-10-30 14:30:00,14.47,14.49,14.43,14.47,340800.0,9.7213,9.7347,9.6944,9.7213,340800.0
2007-10-30 15:00:00,14.47,14.48,14.42,14.45,500400.0,9.7213,9.728,9.6877,9.7078,500400.0
2007-10-30 15:30:00,14.45,14.47,14.37,14.38,985600.0,9.7078,9.7213,9.6541,9.6608,985600.0
2007-10-31 09:30:00,14.45,14.75,14.43,14.67,688000.0,9.7078,9.9094,9.6944,9.8556,688000.0
2007-10-31 10:00:00,14.66,14.76,14.66,14.74,878800.0,9.8489,9.9161,9.8489,9.9027,878800.0
2007-10-31 10:30:00,14.74,14.81,14.72,14.77,655200.0,9.9027,9.9497,9.8892,9.9228,655200.0
2007-10-31 11:00:00,14.77,14.77,14.67,14.72,431600.0,9.9228,9.9228,9.8556,9.8892,431600.0
2007-10-31 11:30:00,14.71,14.74,14.69,14.72,302800.0,9.8825,9.9027,9.8691,9.8892,302800.0
2007-10-31 12:00:00,14.72,14.74,14.68,14.7,502800.0,9.8892,9.9027,9.8624,9.8758,502800.0
2007-10-31 12:30:00,14.7,14.74,14.64,14.71,397600.0,9.8758,9.9027,9.8355,9.8825,397600.0
2007-10-31 13:00:00,14.69,14.72,14.65,14.68,430800.0,9.8691,9.8892,9.8422,9.8624,430800.0
2007-10-31 13:30:00,14.68,14.68,14.53,14.59,1032800.0,9.8624,9.8624,9.7616,9.8019,1032800.0
2007-10-31 14:00:00,14.59,14.75,14.53,14.6,792800.0,9.8019,9.9094,9.7616,9.8086,792800.0
2007-10-31 14:30:00,14.59,14.74,14.58,14.74,1066000.0,9.8019,9.9027,9.7952,9.9027,1066000.0
2007-10-31 15:00:00,14.74,14.75,14.57,14.62,979600.0,9.9027,9.9094,9.7885,9.8221,979600.0
2007-10-31 15:30:00,14.61,14.81,14.61,14.81,1321200.0,9.8153,9.9497,9.8153,9.9497,1321200.0
2007-11-01 09:30:00,14.69,15.13,14.53,15.08,1348800.0,9.8691,10.1647,9.7616,10.1311,1348800.0
2007-11-01 10:00:00,15.08,15.08,14.58,14.59,1569200.0,10.1311,10.1311,9.7952,9.8019,1569200.0
2007-11-01 10:30:00,14.58,14.68,14.53,14.57,779200.0,9.7952,9.8624,9.7616,9.7885,779200.0
2007-11-01 11:00:00,14.58,14.65,14.53,14.65,423600.0,9.7952,9.8422,9.7616,9.8422,423600.0
2007-11-01 11:30:00,14.64,14.65,14.58,14.65,407200.0,9.8355,9.8422,9.7952,9.8422,407200.0
2007-11-01 12:00:00,14.65,14.73,14.63,14.63,346400.0,9.8422,9.896,9.8288,9.8288,346400.0
2007-11-01 12:30:00,14.63,14.63,14.54,14.58,384800.0,9.8288,9.8288,9.7683,9.7952,384800.0
2007-11-01 13:00:00,14.59,14.63,14.55,14.55,338400.0,9.8019,9.8288,9.775,9.775,338400.0
2007-11-01 13:30:00,14.55,14.59,14.48,14.53,436000.0,9.775,9.8019,9.728,9.7616,436000.0
2007-11-01 14:00:00,14.53,14.61,14.51,14.53,365600.0,9.7616,9.8153,9.7482,9.7616,365600.0
2007-11-01 14:30:00,14.52,14.65,14.52,14.63,627600.0,9.7549,9.8422,9.7549,9.8288,627600.0
2007-11-01 15:00:00,14.62,14.65,14.51,14.53,812000.0,9.8221,9.8422,9.7482,9.7616,812000.0
2007-11-01 15:30:00,14.53,14.59,14.46,14.47,978000.0,9.7616,9.8019,9.7146,9.7213,978000.0
2007-11-02 09:30:00,14.74,17.68,14.17,14.25,1328000.0,9.9027,11.8778,9.5197,9.5735,1328000.0
2007-11-02 10:00:00,14.25,14.28,14.0,14.17,992800.0,9.5735,9.5936,9.4055,9.5197,992800.0
2007-11-02 10:30:00,14.19,14.26,14.13,14.26,656800.0,9.5332,9.5802,9.4929,9.5802,656800.0
2007-11-02 11:00:00,14.26,14.34,14.08,14.08,466800.0,9.5802,9.6339,9.4593,9.4593,466800.0
2007-11-02 11:30:00,14.08,14.18,14.01,14.13,499200.0,9.4593,9.5265,9.4122,9.4929,499200.0
2007-11-02 12:00:00,14.14,14.28,14.1,14.25,380000.0,9.4996,9.5936,9.4727,9.5735,380000.0
2007-11-02 12:30:00,14.27,14.31,14.16,14.19,353600.0,9.5869,9.6138,9.513,9.5332,353600.0
2007-11-02 13:00:00,14.19,14.29,14.19,14.21,248000.0,9.5332,9.6004,9.5332,9.5466,248000.0
2007-11-02 13:30:00,14.21,14.25,14.17,14.19,346800.0,9.5466,9.5735,9.5197,9.5332,346800.0
2007-11-02 14:00:00,14.19,14.2,14.13,14.16,305600.0,9.5332,9.5399,9.4929,9.513,305600.0
2007-11-02 14:30:00,14.15,14.15,13.91,13.92,639600.0,9.5063,9.5063,9.3451,9.3518,639600.0
2007-11-02 15:00:00,13.92,13.99,13.84,13.88,1337200.0,9.3518,9.3988,9.298,9.3249,1337200.0
2007-11-02 15:30:00,13.87,14.17,13.85,14.15,1191600.0,9.3182,9.5197,9.3048,9.5063,1191600.0
2007-11-05 09:30:00,13.97,14.21,13.88,14.2,874000.0,9.3854,9.5466,9.3249,9.5399,874000.0
2007-11-05 10:00:00,14.2,14.32,14.14,14.15,551600.0,9.5399,9.6205,9.4996,9.5063,551600.0
2007-11-05 10:30:00,14.15,14.28,14.15,14.22,453600.0,9.5063,9.5936,9.5063,9.5533,453600.0
2007-11-05 11:00:00,14.24,14.28,14.19,14.23,206400.0,9.5668,9.5936,9.5332,9.56,206400.0
2007-11-05 11:30:00,14.24,14.24,14.17,14.21,284400.0,9.5668,9.5668,9.5197,9.5466,284400.0
2007-11-05 12:00:00,14.2,14.24,14.13,14.14,309200.0,9.5399,9.5668,9.4929,9.4996,309200.0
2007-11-05 12:30:00,14.14,14.24,14.12,14.15,166000.0,9.4996,9.5668,9.4861,9.5063,166000.0
2007-11-05 13:00:00,14.15,14.19,14.0,14.0,305600.0,9.5063,9.5332,9.4055,9.4055,305600.0
2007-11-05 13:30:00,14.0,14.01,13.89,13.93,576800.0,9.4055,9.4122,9.3316,9.3585,576800.0
2007-11-05 14:00:00,13.93,14.01,13.85,13.88,437200.0,9.3585,9.4122,9.3048,9.3249,437200.0
2007-11-05 14:30:00,13.88,14.0,13.86,13.9,394800.0,9.3249,9.4055,9.3115,9.3383,394800.0
2007-11-05 15:00:00,13.89,14.18,13.89,14.13,801600.0,9.3316,9.5265,9.3316,9.4929,801600.0
2007-11-05 15:30:00,14.12,14.28,14.1,14.2,1012400.0,9.4861,9.5936,9.4727,9.5399,1012400.0
2007-11-06 09:30:00,14.28,14.59,14.28,14.54,1213600.0,9.5936,9.8019,9.5936,9.7683,1213600.0
2007-11-06 10:00:00,14.55,14.62,14.44,14.44,732800.0,9.775,9.8221,9.7011,9.7011,732800.0
2007-11-06 10:30:00,14.44,14.47,14.39,14.45,642000.0,9.7011,9.7213,9.6675,9.7078,642000.0
2007-11-06 11:00:00,14.45,14.48,14.4,14.47,501200.0,9.7078,9.728,9.6743,9.7213,501200.0
2007-11-06 11:30:00,14.47,14.49,14.39,14.43,459600.0,9.7213,9.7347,9.6675,9.6944,459600.0
2007-11-06 12:00:00,14.44,14.56,14.41,14.47,402000.0,9.7011,9.7817,9.681,9.7213,402000.0
2007-11-06 12:30:00,14.47,14.52,14.46,14.51,417200.0,9.7213,9.7549,9.7146,9.7482,417200.0
2007-11-06 13:00:00,14.51,14.54,14.47,14.49,420400.0,9.7482,9.7683,9.7213,9.7347,420400.0
2007-11-06 13:30:00,14.49,14.56,14.47,14.49,355200.0,9.7347,9.7817,9.7213,9.7347,355200.0
2007-11-06 14:00:00,14.5,14.54,14.43,14.47,416400.0,9.7414,9.7683,9.6944,9.7213,416400.0
2007-11-06 14:30:00,14.47,14.55,14.45,14.54,438400.0,9.7213,9.775,9.7078,9.7683,438400.0
2007-11-06 15:00:00,14.55,14.67,14.52,14.65,697200.0,9.775,9.8556,9.7549,9.8422,697200.0
2007-11-06 15:30:00,14.65,14.74,14.6,14.67,925600.0,9.8422,9.9027,9.8086,9.8556,925600.0
2007-11-07 09:30:00,14.33,14.69,14.33,14.65,703600.0,9.6272,9.8691,9.6272,9.8422,703600.0
2007-11-07 10:00:00,14.65,14.81,14.63,14.72,696400.0,9.8422,9.9497,9.8288,9.8892,696400.0
2007-11-07 10:30:00,14.72,14.73,14.48,14.59,1037600.0,9.8892,9.896,9.728,9.8019,1037600.0
2007-11-07 11:00:00,14.59,14.65,14.56,14.59,316000.0,9.8019,9.8422,9.7817,9.8019,316000.0
2007-11-07 11:30:00,14.6,14.61,14.5,14.57,344800.0,9.8086,9.8153,9.7414,9.7885,344800.0
2007-11-07 12:00:00,14.56,14.58,14.47,14.58,422800.0,9.7817,9.7952,9.7213,9.7952,422800.0
2007-11-07 12:30:00,14.57,14.57,14.41,14.41,508400.0,9.7885,9.7885,9.681,9.681,508400.0
2007-11-07 13:00:00,14.41,14.53,14.31,14.4,389200.0,9.681,9.7616,9.6138,9.6743,389200.0
2007-11-07 13:30:00,14.4,14.49,14.39,14.44,352000.0,9.6743,9.7347,9.6675,9.7011,352000.0
2007-11-07 14:00:00,14.43,14.47,14.33,14.46,368400.0,9.6944,9.7213,9.6272,9.7146,368400.0
2007-11-07 14:30:00,14.47,14.51,14.35,14.38,354400.0,9.7213,9.7482,9.6407,9.6608,354400.0
2007-11-07 15:00:00,14.38,14.47,14.25,14.26,592400.0,9.6608,9.7213,9.5735,9.5802,592400.0
2007-11-07 15:30:00,14.26,14.31,14.1,14.13,1352800.0,9.5802,9.6138,9.4727,9.4929,1352800.0
2007-11-08 09:30:00,14.13,14.3,14.0,14.09,568000.0,9.4929,9.6071,9.4055,9.466,568000.0
2007-11-08 10:00:00,14.08,14.19,13.85,14.03,800000.0,9.4593,9.5332,9.3048,9.4257,800000.0
2007-11-08 10:30:00,14.03,14.17,13.94,14.17,376400.0,9.4257,9.5197,9.3652,9.5197,376400.0
2007-11-08 11:00:00,14.17,14.29,14.13,14.22,591200.0,9.5197,9.6004,9.4929,9.5533,591200.0
2007-11-08 11:30:00,14.22,14.24,14.0,14.04,541200.0,9.5533,9.5668,9.4055,9.4324,541200.0
2007-11-08 12:00:00,14.05,14.11,13.63,13.67,960400.0,9.4391,9.4794,9.1569,9.1838,960400.0
2007-11-08 12:30:00,13.67,13.71,13.13,13.27,2684800.0,9.1838,9.2107,8.821,8.9151,2684800.0
2007-11-08 13:00:00,13.25,13.37,13.2,13.37,978000.0,8.9017,8.9823,8.8681,8.9823,978000.0
2007-11-08 13:30:00,13.37,13.47,13.32,13.46,766800.0,8.9823,9.0495,8.9487,9.0427,766800.0
2007-11-08 14:00:00,13.46,13.52,13.4,13.47,744000.0,9.0427,9.083,9.0024,9.0495,744000.0
2007-11-08 14:30:00,13.47,13.59,13.43,13.59,532800.0,9.0495,9.1301,9.0226,9.1301,532800.0
2007-11-08 15:00:00,13.61,14.01,13.57,13.91,1284800.0,9.1435,9.4122,9.1166,9.3451,1284800.0
2007-11-08 15:30:00,13.91,14.04,13.78,13.97,1260400.0,9.3451,9.4324,9.2577,9.3854,1260400.0
2007-11-09 09:30:00,13.38,13.59,13.27,13.39,1215200.0,8.989,9.1301,8.9151,8.9957,1215200.0
2007-11-09 10:00:00,13.4,13.55,13.37,13.43,892400.0,9.0024,9.1032,8.9823,9.0226,892400.0
2007-11-09 10:30:00,13.43,13.47,13.3,13.37,696400.0,9.0226,9.0495,8.9352,8.9823,696400.0
2007-11-09 11:00:00,13.38,13.4,13.2,13.22,960000.0,8.989,9.0024,8.8681,8.8815,960000.0
2007-11-09 11:30:00,13.22,13.28,13.16,13.24,1153600.0,8.8815,8.9218,8.8412,8.8949,1153600.0
2007-11-09 12:00:00,13.24,13.25,12.96,12.99,1408000.0,8.8949,8.9017,8.7068,8.727,1408000.0
2007-11-09 12:30:00,12.99,13.13,12.99,13.08,854000.0,8.727,8.821,8.727,8.7874,854000.0
2007-11-09 13:00:00,13.07,13.29,13.06,13.25,1009600.0,8.7807,8.9285,8.774,8.9017,1009600.0
2007-11-09 13:30:00,13.26,13.29,13.23,13.26,1032400.0,8.9084,8.9285,8.8882,8.9084,1032400.0
2007-11-09 14:00:00,13.25,13.35,13.24,13.32,864800.0,8.9017,8.9688,8.8949,8.9487,864800.0
2007-11-09 14:30:00,13.31,13.38,13.16,13.2,612800.0,8.942,8.989,8.8412,8.8681,612800.0
2007-11-09 15:00:00,13.2,13.44,13.19,13.41,660400.0,8.8681,9.0293,8.8613,9.0091,660400.0
2007-11-09 15:30:00,13.4,13.44,13.11,13.22,1961600.0,9.0024,9.0293,8.8076,8.8815,1961600.0
2007-11-12 09:30:00,12.8,13.19,12.8,13.05,1064800.0,8.5993,8.8613,8.5993,8.7673,1064800.0
2007-11-12 10:00:00,13.05,13.05,12.58,12.6,1454000.0,8.7673,8.7673,8.4515,8.465,1454000.0
2007-11-12 10:30:00,12.59,12.82,12.57,12.82,1550800.0,8.4583,8.6128,8.4448,8.6128,1550800.0
2007-11-12 11:00:00,12.81,13.07,12.77,13.07,824000.0,8.6061,8.7807,8.5792,8.7807,824000.0
2007-11-12 11:30:00,13.07,13.08,13.04,13.05,428000.0,8.7807,8.7874,8.7606,8.7673,428000.0
2007-11-12 12:00:00,13.05,13.13,13.02,13.1,484800.0,8.7673,8.821,8.7471,8.8009,484800.0
2007-11-12 12:30:00,13.1,13.13,13.02,13.02,317600.0,8.8009,8.821,8.7471,8.7471,317600.0
2007-11-12 13:00:00,13.01,13.02,12.89,12.97,316800.0,8.7404,8.7471,8.6598,8.7135,316800.0
2007-11-12 13:30:00,12.97,13.01,12.9,13.0,593600.0,8.7135,8.7404,8.6665,8.7337,593600.0
2007-11-12 14:00:00,13.01,13.11,12.96,13.1,1527600.0,8.7404,8.8076,8.7068,8.8009,1527600.0
2007-11-12 14:30:00,13.09,13.16,13.04,13.16,932400.0,8.7942,8.8412,8.7606,8.8412,932400.0
2007-11-12 15:00:00,13.16,13.16,13.0,13.02,748400.0,8.8412,8.8412,8.7337,8.7471,748400.0
2007-11-12 15:30:00,13.02,13.07,12.91,13.0,1475200.0,8.7471,8.7807,8.6732,8.7337,1475200.0
2007-11-13 09:30:00,13.1,13.53,13.1,13.39,2013200.0,8.8009,9.0898,8.8009,8.9957,2013200.0
2007-11-13 10:00:00,13.38,13.55,13.35,13.43,961200.0,8.989,9.1032,8.9688,9.0226,961200.0
2007-11-13 10:30:00,13.42,13.42,13.3,13.41,717600.0,9.0159,9.0159,8.9352,9.0091,717600.0
2007-11-13 11:00:00,13.41,13.58,13.38,13.58,376800.0,9.0091,9.1234,8.989,9.1234,376800.0
2007-11-13 11:30:00,13.58,13.62,13.46,13.53,372000.0,9.1234,9.1502,9.0427,9.0898,372000.0
2007-11-13 12:00:00,13.53,13.69,13.53,13.68,568800.0,9.0898,9.1973,9.0898,9.1905,568800.0
2007-11-13 12:30:00,13.68,13.68,13.56,13.6,535200.0,9.1905,9.1905,9.1099,9.1368,535200.0
2007-11-13 13:00:00,13.6,13.61,13.51,13.59,220000.0,9.1368,9.1435,9.0763,9.1301,220000.0
2007-11-13 13:30:00,13.59,13.76,13.59,13.74,445200.0,9.1301,9.2443,9.1301,9.2309,445200.0
2007-11-13 14:00:00,13.74,13.74,13.61,13.61,371200.0,9.2309,9.2309,9.1435,9.1435,371200.0
2007-11-13 14:30:00,13.61,13.61,13.56,13.6,508800.0,9.1435,9.1435,9.1099,9.1368,508800.0
2007-11-13 15:00:00,13.6,13.66,13.58,13.6,455200.0,9.1368,9.1771,9.1234,9.1368,455200.0
2007-11-13 15:30:00,13.6,13.68,13.55,13.56,728400.0,9.1368,9.1905,9.1032,9.1099,728400.0
2007-11-14 09:30:00,14.05,14.23,13.65,13.65,1714800.0,9.4391,9.56,9.1704,9.1704,1714800.0
2007-11-14 10:00:00,13.65,13.69,13.42,13.66,1932400.0,9.1704,9.1973,9.0159,9.1771,1932400.0
2007-11-14 10:30:00,13.67,13.68,13.56,13.64,409600.0,9.1838,9.1905,9.1099,9.1637,409600.0
2007-11-14 11:00:00,13.63,13.68,13.54,13.64,473600.0,9.1569,9.1905,9.0965,9.1637,473600.0
2007-11-14 11:30:00,13.64,13.73,13.61,13.71,418400.0,9.1637,9.2241,9.1435,9.2107,418400.0
2007-11-14 12:00:00,13.71,13.74,13.68,13.71,347600.0,9.2107,9.2309,9.1905,9.2107,347600.0
2007-11-14 12:30:00,13.7,13.74,13.63,13.63,296000.0,9.204,9.2309,9.1569,9.1569,296000.0
2007-11-14 13:00:00,13.63,13.71,13.61,13.69,270400.0,9.1569,9.2107,9.1435,9.1973,270400.0
2007-11-14 13:30:00,13.69,13.69,13.62,13.67,360800.0,9.1973,9.1973,9.1502,9.1838,360800.0
2007-11-14 14:00:00,13.68,13.81,13.66,13.77,604800.0,9.1905,9.2779,9.1771,9.251,604800.0
2007-11-14 14:30:00,13.77,13.8,13.7,13.72,429200.0,9.251,9.2712,9.204,9.2174,429200.0
2007-11-14 15:00:00,13.72,13.72,13.65,13.69,544400.0,9.2174,9.2174,9.1704,9.1973,544400.0
2007-11-14 15:30:00,13.69,13.69,13.42,13.49,1251200.0,9.1973,9.1973,9.0159,9.0629,1251200.0
2007-11-15 09:30:00,13.66,13.96,13.47,13.69,2074800.0,9.1771,9.3787,9.0495,9.1973,2074800.0
2007-11-15 10:00:00,13.67,13.88,13.63,13.83,982000.0,9.1838,9.3249,9.1569,9.2913,982000.0
2007-11-15 10:30:00,13.83,14.06,13.76,14.05,1158800.0,9.2913,9.4458,9.2443,9.4391,1158800.0
2007-11-15 11:00:00,14.06,14.1,13.96,14.09,672400.0,9.4458,9.4727,9.3787,9.466,672400.0
2007-11-15 11:30:00,14.08,14.14,14.0,14.04,616400.0,9.4593,9.4996,9.4055,9.4324,616400.0
2007-11-15 12:00:00,14.05,14.05,13.88,13.9,579600.0,9.4391,9.4391,9.3249,9.3383,579600.0
2007-11-15 12:30:00,13.89,13.91,13.76,13.83,622400.0,9.3316,9.3451,9.2443,9.2913,622400.0
2007-11-15 13:00:00,13.83,13.97,13.78,13.91,487200.0,9.2913,9.3854,9.2577,9.3451,487200.0
2007-11-15 13:30:00,13.9,14.02,13.9,13.97,369200.0,9.3383,9.419,9.3383,9.3854,369200.0
2007-11-15 14:00:00,13.98,14.01,13.88,13.99,544000.0,9.3921,9.4122,9.3249,9.3988,544000.0
2007-11-15 14:30:00,13.99,13.99,13.77,13.77,564400.0,9.3988,9.3988,9.251,9.251,564400.0
2007-11-15 15:00:00,13.79,13.94,13.75,13.84,1056000.0,9.2644,9.3652,9.2376,9.298,1056000.0
2007-11-15 15:30:00,13.84,14.08,13.76,13.97,1590800.0,9.298,9.4593,9.2443,9.3854,1590800.0
2007-11-16 09:30:00,13.92,13.92,13.38,13.59,2333200.0,9.3518,9.3518,8.989,9.1301,2333200.0
2007-11-16 10:00:00,13.59,13.6,13.26,13.27,2192000.0,9.1301,9.1368,8.9084,8.9151,2192000.0
2007-11-16 10:30:00,13.25,13.31,13.13,13.15,1527600.0,8.9017,8.942,8.821,8.8345,1527600.0
2007-11-16 11:00:00,13.13,13.5,13.13,13.45,1010800.0,8.821,9.0696,8.821,9.036,1010800.0
2007-11-16 11:30:00,13.45,13.54,13.4,13.45,1246400.0,9.036,9.0965,9.0024,9.036,1246400.0
2007-11-16 12:00:00,13.45,13.49,13.38,13.4,837600.0,9.036,9.0629,8.989,9.0024,837600.0
2007-11-16 12:30:00,13.4,13.42,13.36,13.38,541600.0,9.0024,9.0159,8.9756,8.989,541600.0
2007-11-16 13:00:00,13.38,13.53,13.36,13.46,402000.0,8.989,9.0898,8.9756,9.0427,402000.0
2007-11-16 13:30:00,13.46,13.62,13.43,13.46,504000.0,9.0427,9.1502,9.0226,9.0427,504000.0
2007-11-16 14:00:00,13.45,13.47,13.34,13.42,636000.0,9.036,9.0495,8.9621,9.0159,636000.0
2007-11-16 14:30:00,13.42,13.52,13.38,13.51,839200.0,9.0159,9.083,8.989,9.0763,839200.0
2007-11-16 15:00:00,13.51,13.59,13.47,13.58,789200.0,9.0763,9.1301,9.0495,9.1234,789200.0
2007-11-16 15:30:00,13.58,13.75,13.55,13.74,1832400.0,9.1234,9.2376,9.1032,9.2309,1832400.0
2007-11-19 09:30:00,13.9,13.91,13.42,13.54,1960800.0,9.3383,9.3451,9.0159,9.0965,1960800.0
2007-11-19 10:00:00,13.55,13.56,13.43,13.53,975600.0,9.1032,9.1099,9.0226,9.0898,975600.0
2007-11-19 10:30:00,13.52,13.53,13.44,13.46,1330000.0,9.083,9.0898,9.0293,9.0427,1330000.0
2007-11-19 11:00:00,13.47,13.52,13.35,13.38,1389200.0,9.0495,9.083,8.9688,8.989,1389200.0
2007-11-19 11:30:00,13.37,13.39,13.26,13.27,713600.0,8.9823,8.9957,8.9084,8.9151,713600.0
2007-11-19 12:00:00,13.26,13.4,13.24,13.36,1065200.0,8.9084,9.0024,8.8949,8.9756,1065200.0
2007-11-19 12:30:00,13.36,13.38,13.15,13.15,1356400.0,8.9756,8.989,8.8345,8.8345,1356400.0
2007-11-19 13:00:00,13.15,13.19,12.96,13.11,1443600.0,8.8345,8.8613,8.7068,8.8076,1443600.0
2007-11-19 13:30:00,13.11,13.11,12.83,12.85,1441200.0,8.8076,8.8076,8.6195,8.6329,1441200.0
2007-11-19 14:00:00,12.86,13.09,12.83,12.9,2006000.0,8.6396,8.7942,8.6195,8.6665,2006000.0
2007-11-19 14:30:00,12.9,13.14,12.87,13.02,1731600.0,8.6665,8.8278,8.6464,8.7471,1731600.0
2007-11-19 15:00:00,13.02,13.09,12.97,13.02,1407600.0,8.7471,8.7942,8.7135,8.7471,1407600.0
2007-11-19 15:30:00,13.03,13.34,12.97,13.25,3896000.0,8.7539,8.9621,8.7135,8.9017,3896000.0
2007-11-20 09:30:00,12.27,12.69,11.87,12.24,10318000.0,8.2433,8.5254,7.9745,8.2231,10318000.0
2007-11-20 10:00:00,12.24,13.28,12.24,13.02,6890800.0,8.2231,8.9218,8.2231,8.7471,6890800.0
2007-11-20 10:30:00,13.02,13.11,12.9,13.01,2012400.0,8.7471,8.8076,8.6665,8.7404,2012400.0
2007-11-20 11:00:00,13.0,13.08,12.99,13.08,1464400.0,8.7337,8.7874,8.727,8.7874,1464400.0
2007-11-20 11:30:00,13.06,13.28,12.22,12.31,5902800.0,8.774,8.9218,8.2097,8.2701,5902800.0
2007-11-20 12:00:00,12.31,12.42,12.18,12.4,4552400.0,8.2701,8.344,8.1828,8.3306,4552400.0
2007-11-20 12:30:00,12.4,12.57,12.33,12.56,1436400.0,8.3306,8.4448,8.2836,8.4381,1436400.0
2007-11-20 13:00:00,12.55,12.55,12.36,12.38,1464000.0,8.4314,8.4314,8.3037,8.3172,1464000.0
2007-11-20 13:30:00,12.39,12.62,12.38,12.58,1255600.0,8.3239,8.4784,8.3172,8.4515,1255600.0
2007-11-20 14:00:00,12.58,12.75,12.42,12.44,1720800.0,8.4515,8.5657,8.344,8.3575,1720800.0
2007-11-20 14:30:00,12.44,12.52,12.31,12.37,1371200.0,8.3575,8.4112,8.2701,8.3105,1371200.0
2007-11-20 15:00:00,12.37,12.63,12.36,12.52,2730400.0,8.3105,8.4851,8.3037,8.4112,2730400.0
2007-11-20 15:30:00,12.51,12.81,12.5,12.76,2619200.0,8.4045,8.6061,8.3978,8.5725,2619200.0
2007-11-21 09:30:00,12.57,12.57,12.21,12.36,2444800.0,8.4448,8.4448,8.203,8.3037,2444800.0
2007-11-21 10:00:00,12.36,12.52,12.31,12.51,1686400.0,8.3037,8.4112,8.2701,8.4045,1686400.0
2007-11-21 10:30:00,12.51,12.51,12.29,12.31,790400.0,8.4045,8.4045,8.2567,8.2701,790400.0
2007-11-21 11:00:00,12.31,12.31,12.22,12.25,1313600.0,8.2701,8.2701,8.2097,8.2298,1313600.0
2007-11-21 11:30:00,12.24,12.38,12.24,12.27,664800.0,8.2231,8.3172,8.2231,8.2433,664800.0
2007-11-21 12:00:00,12.28,12.37,12.26,12.33,519600.0,8.25,8.3105,8.2366,8.2836,519600.0
2007-11-21 12:30:00,12.32,12.34,12.26,12.29,675600.0,8.2769,8.2903,8.2366,8.2567,675600.0
2007-11-21 13:00:00,12.3,12.31,12.19,12.27,778400.0,8.2634,8.2701,8.1895,8.2433,778400.0
2007-11-21 13:30:00,12.27,12.36,12.21,12.35,721200.0,8.2433,8.3037,8.203,8.297,721200.0
2007-11-21 14:00:00,12.35,12.49,12.33,12.47,871200.0,8.297,8.3911,8.2836,8.3776,871200.0
2007-11-21 14:30:00,12.47,12.51,12.46,12.5,713200.0,8.3776,8.4045,8.3709,8.3978,713200.0
2007-11-21 15:00:00,12.5,12.57,12.37,12.37,1178400.0,8.3978,8.4448,8.3105,8.3105,1178400.0
2007-11-21 15:30:00,12.37,12.45,12.31,12.34,1580400.0,8.3105,8.3642,8.2701,8.2903,1580400.0
2007-11-23 09:30:00,12.61,12.63,12.34,12.42,900000.0,8.4717,8.4851,8.2903,8.344,900000.0
2007-11-23 10:00:00,12.42,12.55,12.41,12.49,530000.0,8.344,8.4314,8.3373,8.3911,530000.0
2007-11-23 10:30:00,12.49,12.5,12.44,12.49,374000.0,8.3911,8.3978,8.3575,8.3911,374000.0
2007-11-23 11:00:00,12.5,12.55,12.48,12.51,497200.0,8.3978,8.4314,8.3844,8.4045,497200.0
2007-11-23 11:30:00,12.51,12.54,12.49,12.54,440800.0,8.4045,8.4247,8.3911,8.4247,440800.0
2007-11-23 12:00:00,12.54,12.67,12.54,12.63,448000.0,8.4247,8.512,8.4247,8.4851,448000.0
2007-11-23 12:30:00,12.63,12.65,12.51,12.54,746000.0,8.4851,8.4986,8.4045,8.4247,746000.0
2007-11-26 09:30:00,12.75,12.86,12.64,12.7,2101600.0,8.5657,8.6396,8.4918,8.5322,2101600.0
2007-11-26 10:00:00,12.7,12.86,12.65,12.83,1795600.0,8.5322,8.6396,8.4986,8.6195,1795600.0
2007-11-26 10:30:00,12.83,12.91,12.75,12.8,1376000.0,8.6195,8.6732,8.5657,8.5993,1376000.0
2007-11-26 11:00:00,12.79,13.02,12.78,12.93,1169200.0,8.5926,8.7471,8.5859,8.6867,1169200.0
2007-11-26 11:30:00,12.93,13.03,12.91,12.92,836000.0,8.6867,8.7539,8.6732,8.68,836000.0
2007-11-26 12:00:00,12.92,12.93,12.8,12.89,706800.0,8.68,8.6867,8.5993,8.6598,706800.0
2007-11-26 12:30:00,12.9,13.0,12.88,12.99,837200.0,8.6665,8.7337,8.6531,8.727,837200.0
2007-11-26 13:00:00,12.99,13.05,12.98,13.01,781600.0,8.727,8.7673,8.7203,8.7404,781600.0
2007-11-26 13:30:00,13.02,13.05,12.96,12.99,640400.0,8.7471,8.7673,8.7068,8.727,640400.0
2007-11-26 14:00:00,12.99,13.11,12.97,13.09,888000.0,8.727,8.8076,8.7135,8.7942,888000.0
2007-11-26 14:30:00,13.09,13.24,13.0,13.02,1042000.0,8.7942,8.8949,8.7337,8.7471,1042000.0
2007-11-26 15:00:00,13.03,13.03,12.91,12.98,1400800.0,8.7539,8.7539,8.6732,8.7203,1400800.0
2007-11-26 15:30:00,12.98,12.99,12.81,12.87,1419200.0,8.7203,8.727,8.6061,8.6464,1419200.0
2007-11-27 09:30:00,13.08,13.21,13.06,13.14,1786000.0,8.7874,8.8748,8.774,8.8278,1786000.0
2007-11-27 10:00:00,13.13,13.22,13.04,13.22,1579200.0,8.821,8.8815,8.7606,8.8815,1579200.0
2007-11-27 10:30:00,13.21,13.43,13.2,13.43,1152400.0,8.8748,9.0226,8.8681,9.0226,1152400.0
2007-11-27 11:00:00,13.43,13.46,13.26,13.39,1118000.0,9.0226,9.0427,8.9084,8.9957,1118000.0
2007-11-27 11:30:00,13.39,13.44,13.22,13.27,784800.0,8.9957,9.0293,8.8815,8.9151,784800.0
2007-11-27 12:00:00,13.26,13.29,13.21,13.25,422000.0,8.9084,8.9285,8.8748,8.9017,422000.0
2007-11-27 12:30:00,13.25,13.4,13.24,13.26,453600.0,8.9017,9.0024,8.8949,8.9084,453600.0
2007-11-27 13:00:00,13.26,13.33,13.25,13.3,476800.0,8.9084,8.9554,8.9017,8.9352,476800.0
2007-11-27 13:30:00,13.3,13.33,13.2,13.26,522400.0,8.9352,8.9554,8.8681,8.9084,522400.0
2007-11-27 14:00:00,13.24,13.31,13.16,13.26,739600.0,8.8949,8.942,8.8412,8.9084,739600.0
2007-11-27 14:30:00,13.26,13.3,13.14,13.2,819600.0,8.9084,8.9352,8.8278,8.8681,819600.0
2007-11-27 15:00:00,13.2,13.25,13.15,13.21,900000.0,8.8681,8.9017,8.8345,8.8748,900000.0
2007-11-27 15:30:00,13.21,13.3,13.18,13.26,1097200.0,8.8748,8.9352,8.8546,8.9084,1097200.0
2007-11-28 09:30:00,13.58,13.74,12.8,13.72,1528000.0,9.1234,9.2309,8.5993,9.2174,1528000.0
2007-11-28 10:00:00,13.71,13.87,13.68,13.82,1503200.0,9.2107,9.3182,9.1905,9.2846,1503200.0
2007-11-28 10:30:00,13.82,14.01,13.78,13.78,1499600.0,9.2846,9.4122,9.2577,9.2577,1499600.0
2007-11-28 11:00:00,13.78,13.81,13.7,13.74,963600.0,9.2577,9.2779,9.204,9.2309,963600.0
2007-11-28 11:30:00,13.74,13.81,13.72,13.74,703200.0,9.2309,9.2779,9.2174,9.2309,703200.0
2007-11-28 12:00:00,13.74,13.86,13.74,13.86,784000.0,9.2309,9.3115,9.2309,9.3115,784000.0
2007-11-28 12:30:00,13.86,13.88,13.74,13.84,713600.0,9.3115,9.3249,9.2309,9.298,713600.0
2007-11-28 13:00:00,13.84,13.95,13.82,13.92,639200.0,9.298,9.3719,9.2846,9.3518,639200.0
2007-11-28 13:30:00,13.92,13.99,13.87,13.92,834400.0,9.3518,9.3988,9.3182,9.3518,834400.0
2007-11-28 14:00:00,13.93,14.01,13.91,13.93,876000.0,9.3585,9.4122,9.3451,9.3585,876000.0
2007-11-28 14:30:00,13.93,13.99,13.84,13.94,444400.0,9.3585,9.3988,9.298,9.3652,444400.0
2007-11-28 15:00:00,13.94,14.01,13.9,14.0,982400.0,9.3652,9.4122,9.3383,9.4055,982400.0
2007-11-28 15:30:00,14.0,14.01,13.83,13.93,1536000.0,9.4055,9.4122,9.2913,9.3585,1536000.0
2007-11-29 09:30:00,14.15,14.15,13.86,13.91,1145600.0,9.5063,9.5063,9.3115,9.3451,1145600.0
2007-11-29 10:00:00,13.91,13.93,13.62,13.68,1036400.0,9.3451,9.3585,9.1502,9.1905,1036400.0
2007-11-29 10:30:00,13.69,13.79,13.61,13.63,805600.0,9.1973,9.2644,9.1435,9.1569,805600.0
2007-11-29 11:00:00,13.62,13.82,13.6,13.77,642400.0,9.1502,9.2846,9.1368,9.251,642400.0
2007-11-29 11:30:00,13.77,13.87,13.76,13.79,470400.0,9.251,9.3182,9.2443,9.2644,470400.0
2007-11-29 12:00:00,13.79,13.8,13.64,13.77,386000.0,9.2644,9.2712,9.1637,9.251,386000.0
2007-11-29 12:30:00,13.77,13.77,13.7,13.74,271600.0,9.251,9.251,9.204,9.2309,271600.0
2007-11-29 13:00:00,13.75,13.77,13.68,13.72,373200.0,9.2376,9.251,9.1905,9.2174,373200.0
2007-11-29 13:30:00,13.72,13.74,13.63,13.7,416400.0,9.2174,9.2309,9.1569,9.204,416400.0
2007-11-29 14:00:00,13.7,13.79,13.69,13.76,446400.0,9.204,9.2644,9.1973,9.2443,446400.0
2007-11-29 14:30:00,13.76,13.84,13.73,13.83,591200.0,9.2443,9.298,9.2241,9.2913,591200.0
2007-11-29 15:00:00,13.83,13.93,13.81,13.9,858000.0,9.2913,9.3585,9.2779,9.3383,858000.0
2007-11-29 15:30:00,13.9,14.0,13.84,13.99,1395200.0,9.3383,9.4055,9.298,9.3988,1395200.0
2007-11-30 09:30:00,14.26,14.38,14.14,14.19,2223600.0,9.5802,9.6608,9.4996,9.5332,2223600.0
2007-11-30 10:00:00,14.19,14.22,14.09,14.17,1260000.0,9.5332,9.5533,9.466,9.5197,1260000.0
2007-11-30 10:30:00,14.17,14.24,14.16,14.23,846800.0,9.5197,9.5668,9.513,9.56,846800.0
2007-11-30 11:00:00,14.23,14.24,14.13,14.23,825200.0,9.56,9.5668,9.4929,9.56,825200.0
2007-11-30 11:30:00,14.24,14.24,14.14,14.18,542000.0,9.5668,9.5668,9.4996,9.5265,542000.0
2007-11-30 12:00:00,14.18,14.21,14.11,14.15,648800.0,9.5265,9.5466,9.4794,9.5063,648800.0
2007-11-30 12:30:00,14.15,14.19,14.09,14.18,309600.0,9.5063,9.5332,9.466,9.5265,309600.0
2007-11-30 13:00:00,14.19,14.21,14.15,14.21,524000.0,9.5332,9.5466,9.5063,9.5466,524000.0
2007-11-30 13:30:00,14.21,14.26,14.19,14.24,493600.0,9.5466,9.5802,9.5332,9.5668,493600.0
2007-11-30 14:00:00,14.24,14.25,14.16,14.23,482400.0,9.5668,9.5735,9.513,9.56,482400.0
2007-11-30 14:30:00,14.24,14.25,14.16,14.22,534800.0,9.5668,9.5735,9.513,9.5533,534800.0
2007-11-30 15:00:00,14.23,14.24,14.15,14.17,918400.0,9.56,9.5668,9.5063,9.5197,918400.0
2007-11-30 15:30:00,14.17,14.4,14.1,14.38,3802400.0,9.5197,9.6743,9.4727,9.6608,3802400.0
2007-12-03 09:30:00,14.5,14.5,14.28,14.38,1133200.0,9.7414,9.7414,9.5936,9.6608,1133200.0
2007-12-03 10:00:00,14.38,14.38,14.25,14.28,948000.0,9.6608,9.6608,9.5735,9.5936,948000.0
2007-12-03 10:30:00,14.29,14.5,14.28,14.49,840400.0,9.6004,9.7414,9.5936,9.7347,840400.0
2007-12-03 11:00:00,14.49,14.54,14.38,14.53,834800.0,9.7347,9.7683,9.6608,9.7616,834800.0
2007-12-03 11:30:00,14.52,14.72,14.5,14.65,1223200.0,9.7549,9.8892,9.7414,9.8422,1223200.0
2007-12-03 12:00:00,14.65,14.71,14.58,14.64,712000.0,9.8422,9.8825,9.7952,9.8355,712000.0
2007-12-03 12:30:00,14.64,14.71,14.47,14.5,638800.0,9.8355,9.8825,9.7213,9.7414,638800.0
2007-12-03 13:00:00,14.5,14.53,14.47,14.49,448400.0,9.7414,9.7616,9.7213,9.7347,448400.0
2007-12-03 13:30:00,14.48,14.51,14.43,14.45,799600.0,9.728,9.7482,9.6944,9.7078,799600.0
2007-12-03 14:00:00,14.45,14.5,14.43,14.44,340800.0,9.7078,9.7414,9.6944,9.7011,340800.0
2007-12-03 14:30:00,14.44,14.49,14.42,14.47,340800.0,9.7011,9.7347,9.6877,9.7213,340800.0
2007-12-03 15:00:00,14.47,14.49,14.38,14.47,920800.0,9.7213,9.7347,9.6608,9.7213,920800.0
2007-12-03 15:30:00,14.46,14.5,14.37,14.38,752800.0,9.7146,9.7414,9.6541,9.6608,752800.0
2007-12-04 09:30:00,14.25,14.32,14.09,14.28,872000.0,9.5735,9.6205,9.466,9.5936,872000.0
2007-12-04 10:00:00,14.28,14.42,14.27,14.28,422800.0,9.5936,9.6877,9.5869,9.5936,422800.0
2007-12-04 10:30:00,14.28,14.33,14.17,14.17,570400.0,9.5936,9.6272,9.5197,9.5197,570400.0
2007-12-04 11:00:00,14.17,14.21,14.09,14.19,644000.0,9.5197,9.5466,9.466,9.5332,644000.0
2007-12-04 11:30:00,14.19,14.21,14.03,14.03,494000.0,9.5332,9.5466,9.4257,9.4257,494000.0
2007-12-04 12:00:00,14.03,14.18,14.03,14.13,394400.0,9.4257,9.5265,9.4257,9.4929,394400.0
2007-12-04 12:30:00,14.13,14.23,14.12,14.22,299600.0,9.4929,9.56,9.4861,9.5533,299600.0
2007-12-04 13:00:00,14.21,14.27,14.2,14.23,307600.0,9.5466,9.5869,9.5399,9.56,307600.0
2007-12-04 13:30:00,14.23,14.27,14.15,14.2,350000.0,9.56,9.5869,9.5063,9.5399,350000.0
2007-12-04 14:00:00,14.2,14.2,14.11,14.15,360400.0,9.5399,9.5399,9.4794,9.5063,360400.0
2007-12-04 14:30:00,14.15,14.17,14.08,14.13,496000.0,9.5063,9.5197,9.4593,9.4929,496000.0
2007-12-04 15:00:00,14.13,14.25,14.13,14.21,609600.0,9.4929,9.5735,9.4929,9.5466,609600.0
2007-12-04 15:30:00,14.21,14.35,14.19,14.32,1006400.0,9.5466,9.6407,9.5332,9.6205,1006400.0
2007-12-05 09:30:00,14.51,14.58,14.3,14.32,922800.0,9.7482,9.7952,9.6071,9.6205,922800.0
2007-12-05 10:00:00,14.31,14.39,14.31,14.37,346400.0,9.6138,9.6675,9.6138,9.6541,346400.0
2007-12-05 10:30:00,14.36,14.49,14.35,14.49,550400.0,9.6474,9.7347,9.6407,9.7347,550400.0
2007-12-05 11:00:00,14.49,14.53,14.45,14.53,553600.0,9.7347,9.7616,9.7078,9.7616,553600.0
2007-12-05 11:30:00,14.53,14.63,14.52,14.59,373200.0,9.7616,9.8288,9.7549,9.8019,373200.0
2007-12-05 12:00:00,14.59,14.61,14.54,14.57,166000.0,9.8019,9.8153,9.7683,9.7885,166000.0
2007-12-05 12:30:00,14.57,14.59,14.5,14.55,194400.0,9.7885,9.8019,9.7414,9.775,194400.0
2007-12-05 13:00:00,14.54,14.57,14.46,14.49,240400.0,9.7683,9.7885,9.7146,9.7347,240400.0
2007-12-05 13:30:00,14.49,14.55,14.45,14.47,350000.0,9.7347,9.775,9.7078,9.7213,350000.0
2007-12-05 14:00:00,14.47,14.48,14.36,14.37,392000.0,9.7213,9.728,9.6474,9.6541,392000.0
2007-12-05 14:30:00,14.38,14.45,14.33,14.36,515200.0,9.6608,9.7078,9.6272,9.6474,515200.0
2007-12-05 15:00:00,14.36,14.45,14.34,14.39,384400.0,9.6474,9.7078,9.6339,9.6675,384400.0
2007-12-05 15:30:00,14.38,14.47,14.36,14.47,606400.0,9.6608,9.7213,9.6474,9.7213,606400.0
2007-12-06 09:30:00,14.73,14.89,14.65,14.76,4450400.0,9.896,10.0034,9.8422,9.9161,4450400.0
2007-12-06 10:00:00,14.76,14.84,14.27,14.64,6540000.0,9.9161,9.9699,9.5869,9.8355,6540000.0
2007-12-06 10:30:00,14.64,14.78,14.61,14.73,1530400.0,9.8355,9.9295,9.8153,9.896,1530400.0
2007-12-06 11:00:00,14.72,14.84,14.66,14.83,1199200.0,9.8892,9.9699,9.8489,9.9631,1199200.0
2007-12-06 11:30:00,14.83,14.88,14.79,14.83,1381600.0,9.9631,9.9967,9.9363,9.9631,1381600.0
2007-12-06 12:00:00,14.83,14.95,14.81,14.93,1378400.0,9.9631,10.0438,9.9497,10.0303,1378400.0
2007-12-06 12:30:00,14.93,14.99,14.82,14.95,1153200.0,10.0303,10.0706,9.9564,10.0438,1153200.0
2007-12-06 13:00:00,14.95,15.0,14.93,14.99,979200.0,10.0438,10.0773,10.0303,10.0706,979200.0
2007-12-06 13:30:00,14.99,15.03,14.84,14.87,1498000.0,10.0706,10.0975,9.9699,9.99,1498000.0
2007-12-06 14:00:00,14.88,15.02,14.85,14.97,1160800.0,9.9967,10.0908,9.9766,10.0572,1160800.0
2007-12-06 14:30:00,14.97,15.01,14.92,14.97,1472800.0,10.0572,10.0841,10.0236,10.0572,1472800.0
2007-12-06 15:00:00,14.97,15.01,14.94,14.99,1246800.0,10.0572,10.0841,10.037,10.0706,1246800.0
2007-12-06 15:30:00,14.99,15.03,14.72,14.9,2922800.0,10.0706,10.0975,9.8892,10.0102,2922800.0
2007-12-07 09:30:00,15.15,15.94,15.11,15.26,4100000.0,10.1781,10.7089,10.1512,10.252,4100000.0
2007-12-07 10:00:00,15.26,15.37,15.13,15.33,1782000.0,10.252,10.3259,10.1647,10.299,1782000.0
2007-12-07 10:30:00,15.32,15.33,15.23,15.3,876400.0,10.2923,10.299,10.2319,10.2789,876400.0
2007-12-07 11:00:00,15.31,15.43,15.24,15.3,1490400.0,10.2856,10.3662,10.2386,10.2789,1490400.0
2007-12-07 11:30:00,15.3,15.38,15.26,15.36,525200.0,10.2789,10.3326,10.252,10.3192,525200.0
2007-12-07 12:00:00,15.35,15.37,15.23,15.24,540000.0,10.3125,10.3259,10.2319,10.2386,540000.0
2007-12-07 12:30:00,15.25,15.35,15.22,15.31,448000.0,10.2453,10.3125,10.2251,10.2856,448000.0
2007-12-07 13:00:00,15.32,15.32,15.22,15.22,410800.0,10.2923,10.2923,10.2251,10.2251,410800.0
2007-12-07 13:30:00,15.22,15.23,15.17,15.22,617200.0,10.2251,10.2319,10.1916,10.2251,617200.0
2007-12-07 14:00:00,15.22,15.31,15.2,15.25,623600.0,10.2251,10.2856,10.2117,10.2453,623600.0
2007-12-07 14:30:00,15.26,15.3,15.26,15.28,445600.0,10.252,10.2789,10.252,10.2655,445600.0
2007-12-07 15:00:00,15.27,15.28,15.17,15.17,1322400.0,10.2587,10.2655,10.1916,10.1916,1322400.0
2007-12-07 15:30:00,15.18,15.22,15.13,15.17,1405600.0,10.1983,10.2251,10.1647,10.1916,1405600.0
2007-12-10 09:30:00,15.22,15.48,15.22,15.48,1221600.0,10.2251,10.3998,10.2251,10.3998,1221600.0
2007-12-10 10:00:00,15.48,15.51,15.4,15.42,756800.0,10.3998,10.42,10.3461,10.3595,756800.0
2007-12-10 10:30:00,15.42,15.5,15.41,15.48,423200.0,10.3595,10.4133,10.3528,10.3998,423200.0
2007-12-10 11:00:00,15.48,15.49,15.34,15.34,432800.0,10.3998,10.4065,10.3058,10.3058,432800.0
2007-12-10 11:30:00,15.35,15.46,15.27,15.42,613200.0,10.3125,10.3864,10.2587,10.3595,613200.0
2007-12-10 12:00:00,15.4,15.42,15.36,15.38,347600.0,10.3461,10.3595,10.3192,10.3326,347600.0
2007-12-10 12:30:00,15.38,15.4,15.35,15.36,585200.0,10.3326,10.3461,10.3125,10.3192,585200.0
2007-12-10 13:00:00,15.36,15.39,15.34,15.37,300400.0,10.3192,10.3394,10.3058,10.3259,300400.0
2007-12-10 13:30:00,15.37,15.37,15.25,15.27,345200.0,10.3259,10.3259,10.2453,10.2587,345200.0
2007-12-10 14:00:00,15.26,15.27,15.16,15.22,476000.0,10.252,10.2587,10.1848,10.2251,476000.0
2007-12-10 14:30:00,15.22,15.22,15.11,15.13,471600.0,10.2251,10.2251,10.1512,10.1647,471600.0
2007-12-10 15:00:00,15.13,15.16,15.03,15.06,984800.0,10.1647,10.1848,10.0975,10.1177,984800.0
2007-12-10 15:30:00,15.06,15.09,14.96,14.99,2006800.0,10.1177,10.1378,10.0505,10.0706,2006800.0
2007-12-11 09:30:00,15.07,15.11,14.82,14.98,1172400.0,10.1244,10.1512,9.9564,10.0639,1172400.0
2007-12-11 10:00:00,14.99,15.0,14.91,14.97,459200.0,10.0706,10.0773,10.0169,10.0572,459200.0
2007-12-11 10:30:00,14.96,14.97,14.83,14.91,425200.0,10.0505,10.0572,9.9631,10.0169,425200.0
2007-12-11 11:00:00,14.91,14.96,14.8,14.95,405200.0,10.0169,10.0505,9.943,10.0438,405200.0
2007-12-11 11:30:00,14.95,14.95,14.82,14.85,381600.0,10.0438,10.0438,9.9564,9.9766,381600.0
2007-12-11 12:00:00,14.85,14.88,14.83,14.87,348000.0,9.9766,9.9967,9.9631,9.99,348000.0
2007-12-11 12:30:00,14.87,14.94,14.86,14.92,248000.0,9.99,10.037,9.9833,10.0236,248000.0
2007-12-11 13:00:00,14.93,14.98,14.9,14.94,340800.0,10.0303,10.0639,10.0102,10.037,340800.0
2007-12-11 13:30:00,14.93,15.0,14.91,14.95,339600.0,10.0303,10.0773,10.0169,10.0438,339600.0
2007-12-11 14:00:00,14.95,14.99,14.58,14.68,1505600.0,10.0438,10.0706,9.7952,9.8624,1505600.0
2007-12-11 14:30:00,14.68,14.77,14.57,14.75,1359200.0,9.8624,9.9228,9.7885,9.9094,1359200.0
2007-12-11 15:00:00,14.76,14.76,14.5,14.63,1532800.0,9.9161,9.9161,9.7414,9.8288,1532800.0
2007-12-11 15:30:00,14.63,14.65,14.39,14.55,1920000.0,9.8288,9.8422,9.6675,9.775,1920000.0
2007-12-12 09:30:00,14.87,15.0,14.74,14.88,1968400.0,9.99,10.0773,9.9027,9.9967,1968400.0
2007-12-12 10:00:00,14.87,15.02,14.83,14.99,863600.0,9.99,10.0908,9.9631,10.0706,863600.0
2007-12-12 10:30:00,14.99,15.0,14.65,14.7,876800.0,10.0706,10.0773,9.8422,9.8758,876800.0
2007-12-12 11:00:00,14.71,14.74,14.61,14.63,656000.0,9.8825,9.9027,9.8153,9.8288,656000.0
2007-12-12 11:30:00,14.63,14.73,14.63,14.68,393600.0,9.8288,9.896,9.8288,9.8624,393600.0
2007-12-12 12:00:00,14.67,14.68,14.61,14.66,394400.0,9.8556,9.8624,9.8153,9.8489,394400.0
2007-12-12 12:30:00,14.66,14.66,14.46,14.48,552800.0,9.8489,9.8489,9.7146,9.728,552800.0
2007-12-12 13:00:00,14.48,14.63,14.47,14.56,547600.0,9.728,9.8288,9.7213,9.7817,547600.0
2007-12-12 13:30:00,14.56,14.63,14.53,14.59,378800.0,9.7817,9.8288,9.7616,9.8019,378800.0
2007-12-12 14:00:00,14.58,14.7,14.55,14.62,472800.0,9.7952,9.8758,9.775,9.8221,472800.0
2007-12-12 14:30:00,14.62,14.73,14.58,14.69,523200.0,9.8221,9.896,9.7952,9.8691,523200.0
2007-12-12 15:00:00,14.69,14.69,14.46,14.58,1013600.0,9.8691,9.8691,9.7146,9.7952,1013600.0
2007-12-12 15:30:00,14.58,14.7,14.49,14.69,1540000.0,9.7952,9.8758,9.7347,9.8691,1540000.0
2007-12-13 09:30:00,14.56,14.72,14.53,14.6,837600.0,9.7817,9.8892,9.7616,9.8086,837600.0
2007-12-13 10:00:00,14.61,14.75,14.54,14.59,1086000.0,9.8153,9.9094,9.7683,9.8019,1086000.0
2007-12-13 10:30:00,14.6,14.69,14.5,14.52,682400.0,9.8086,9.8691,9.7414,9.7549,682400.0
2007-12-13 11:00:00,14.52,14.58,14.49,14.57,893200.0,9.7549,9.7952,9.7347,9.7885,893200.0
2007-12-13 11:30:00,14.56,14.58,14.51,14.52,748800.0,9.7817,9.7952,9.7482,9.7549,748800.0
2007-12-13 12:00:00,14.51,14.54,14.44,14.48,643200.0,9.7482,9.7683,9.7011,9.728,643200.0
2007-12-13 12:30:00,14.48,14.5,14.38,14.39,983600.0,9.728,9.7414,9.6608,9.6675,983600.0
2007-12-13 13:00:00,14.4,14.56,14.38,14.51,1118400.0,9.6743,9.7817,9.6608,9.7482,1118400.0
2007-12-13 13:30:00,14.5,14.56,14.45,14.49,1109600.0,9.7414,9.7817,9.7078,9.7347,1109600.0
2007-12-13 14:00:00,14.49,14.59,14.47,14.52,1720000.0,9.7347,9.8019,9.7213,9.7549,1720000.0
2007-12-13 14:30:00,14.53,14.56,14.49,14.5,1485600.0,9.7616,9.7817,9.7347,9.7414,1485600.0
2007-12-13 15:00:00,14.49,14.53,14.34,14.44,3386800.0,9.7347,9.7616,9.6339,9.7011,3386800.0
2007-12-13 15:30:00,14.44,14.45,14.28,14.38,7318000.0,9.7011,9.7078,9.5936,9.6608,7318000.0
2007-12-14 09:30:00,14.38,14.68,14.22,14.28,3967200.0,9.6608,9.8624,9.5533,9.5936,3967200.0
2007-12-14 10:00:00,14.29,14.53,14.26,14.51,1503200.0,9.6004,9.7616,9.5802,9.7482,1503200.0
2007-12-14 10:30:00,14.5,14.66,14.44,14.66,916000.0,9.7414,9.8489,9.7011,9.8489,916000.0
2007-12-14 11:00:00,14.66,14.74,14.65,14.72,1052000.0,9.8489,9.9027,9.8422,9.8892,1052000.0
2007-12-14 11:30:00,14.72,14.86,14.68,14.72,1112800.0,9.8892,9.9833,9.8624,9.8892,1112800.0
2007-12-14 12:00:00,14.72,14.8,14.69,14.71,621200.0,9.8892,9.943,9.8691,9.8825,621200.0
2007-12-14 12:30:00,14.72,14.73,14.63,14.7,398800.0,9.8892,9.896,9.8288,9.8758,398800.0
2007-12-14 13:00:00,14.7,14.73,14.64,14.68,380800.0,9.8758,9.896,9.8355,9.8624,380800.0
2007-12-14 13:30:00,14.68,14.76,14.61,14.72,693200.0,9.8624,9.9161,9.8153,9.8892,693200.0
2007-12-14 14:00:00,14.72,14.76,14.67,14.69,633600.0,9.8892,9.9161,9.8556,9.8691,633600.0
2007-12-14 14:30:00,14.69,14.76,14.63,14.65,532800.0,9.8691,9.9161,9.8288,9.8422,532800.0
2007-12-14 15:00:00,14.65,14.67,14.55,14.59,849200.0,9.8422,9.8556,9.775,9.8019,849200.0
2007-12-14 15:30:00,14.59,14.69,14.55,14.57,1259200.0,9.8019,9.8691,9.775,9.7885,1259200.0
2007-12-17 09:30:00,14.5,14.75,14.45,14.74,1329600.0,9.7414,9.9094,9.7078,9.9027,1329600.0
2007-12-17 10:00:00,14.74,14.75,14.61,14.73,1053600.0,9.9027,9.9094,9.8153,9.896,1053600.0
2007-12-17 10:30:00,14.73,14.73,14.59,14.63,1022800.0,9.896,9.896,9.8019,9.8288,1022800.0
2007-12-17 11:00:00,14.63,14.66,14.55,14.58,738800.0,9.8288,9.8489,9.775,9.7952,738800.0
2007-12-17 11:30:00,14.58,14.59,14.47,14.48,1758400.0,9.7952,9.8019,9.7213,9.728,1758400.0
2007-12-17 12:00:00,14.49,14.51,14.47,14.5,738000.0,9.7347,9.7482,9.7213,9.7414,738000.0
2007-12-17 12:30:00,14.5,14.5,14.45,14.49,682800.0,9.7414,9.7414,9.7078,9.7347,682800.0
2007-12-17 13:00:00,14.5,14.55,14.46,14.54,995600.0,9.7414,9.775,9.7146,9.7683,995600.0
2007-12-17 13:30:00,14.54,14.56,14.46,14.46,892000.0,9.7683,9.7817,9.7146,9.7146,892000.0
2007-12-17 14:00:00,14.46,14.53,14.45,14.51,608400.0,9.7146,9.7616,9.7078,9.7482,608400.0
2007-12-17 14:30:00,14.51,14.56,14.51,14.54,768800.0,9.7482,9.7817,9.7482,9.7683,768800.0
2007-12-17 15:00:00,14.54,14.58,14.51,14.56,1116800.0,9.7683,9.7952,9.7482,9.7817,1116800.0
2007-12-17 15:30:00,14.57,14.63,14.49,14.51,1509200.0,9.7885,9.8288,9.7347,9.7482,1509200.0
2007-12-18 09:30:00,14.67,14.75,14.65,14.72,1196400.0,9.8556,9.9094,9.8422,9.8892,1196400.0
2007-12-18 10:00:00,14.72,14.81,14.67,14.78,1049200.0,9.8892,9.9497,9.8556,9.9295,1049200.0
2007-12-18 10:30:00,14.78,15.02,14.77,15.01,1545200.0,9.9295,10.0908,9.9228,10.0841,1545200.0
2007-12-18 11:00:00,15.01,15.03,14.89,14.91,872000.0,10.0841,10.0975,10.0034,10.0169,872000.0
2007-12-18 11:30:00,14.9,14.91,14.74,14.75,1076800.0,10.0102,10.0169,9.9027,9.9094,1076800.0
2007-12-18 12:00:00,14.75,14.78,14.67,14.74,1059200.0,9.9094,9.9295,9.8556,9.9027,1059200.0
2007-12-18 12:30:00,14.74,14.8,14.71,14.76,570400.0,9.9027,9.943,9.8825,9.9161,570400.0
2007-12-18 13:00:00,14.77,14.9,14.74,14.9,482000.0,9.9228,10.0102,9.9027,10.0102,482000.0
2007-12-18 13:30:00,14.89,15.04,14.88,14.93,993600.0,10.0034,10.1042,9.9967,10.0303,993600.0
2007-12-18 14:00:00,14.93,15.17,14.93,15.15,854000.0,10.0303,10.1916,10.0303,10.1781,854000.0
2007-12-18 14:30:00,15.15,15.23,15.14,15.22,983200.0,10.1781,10.2319,10.1714,10.2251,983200.0
2007-12-18 15:00:00,15.22,15.26,15.19,15.22,1697600.0,10.2251,10.252,10.205,10.2251,1697600.0
2007-12-18 15:30:00,15.22,15.29,15.13,15.22,2388400.0,10.2251,10.2722,10.1647,10.2251,2388400.0
2007-12-19 09:30:00,15.37,15.48,15.19,15.39,1297200.0,10.3259,10.3998,10.205,10.3394,1297200.0
2007-12-19 10:00:00,15.39,15.42,15.31,15.36,846800.0,10.3394,10.3595,10.2856,10.3192,846800.0
2007-12-19 10:30:00,15.35,15.42,15.35,15.35,842000.0,10.3125,10.3595,10.3125,10.3125,842000.0
2007-12-19 11:00:00,15.35,15.36,15.11,15.12,1024800.0,10.3125,10.3192,10.1512,10.158,1024800.0
2007-12-19 11:30:00,15.11,15.3,15.06,15.24,740000.0,10.1512,10.2789,10.1177,10.2386,740000.0
2007-12-19 12:00:00,15.25,15.31,15.22,15.25,350000.0,10.2453,10.2856,10.2251,10.2453,350000.0
2007-12-19 12:30:00,15.24,15.24,15.14,15.15,512000.0,10.2386,10.2386,10.1714,10.1781,512000.0
2007-12-19 13:00:00,15.14,15.21,15.1,15.14,428000.0,10.1714,10.2184,10.1445,10.1714,428000.0
2007-12-19 13:30:00,15.15,15.18,15.08,15.13,343200.0,10.1781,10.1983,10.1311,10.1647,343200.0
2007-12-19 14:00:00,15.13,15.22,15.1,15.11,746400.0,10.1647,10.2251,10.1445,10.1512,746400.0
2007-12-19 14:30:00,15.1,15.13,15.07,15.1,647600.0,10.1445,10.1647,10.1244,10.1445,647600.0
2007-12-19 15:00:00,15.11,15.19,15.11,15.17,958400.0,10.1512,10.205,10.1512,10.1916,958400.0
2007-12-19 15:30:00,15.16,15.29,15.15,15.23,1378000.0,10.1848,10.2722,10.1781,10.2319,1378000.0
2007-12-20 09:30:00,15.33,15.55,15.32,15.33,1258800.0,10.299,10.4469,10.2923,10.299,1258800.0
2007-12-20 10:00:00,15.33,15.34,15.25,15.26,458400.0,10.299,10.3058,10.2453,10.252,458400.0
2007-12-20 10:30:00,15.27,15.44,15.26,15.38,724000.0,10.2587,10.3729,10.252,10.3326,724000.0
2007-12-20 11:00:00,15.38,15.38,15.24,15.32,666000.0,10.3326,10.3326,10.2386,10.2923,666000.0
2007-12-20 11:30:00,15.32,15.36,15.25,15.28,495200.0,10.2923,10.3192,10.2453,10.2655,495200.0
2007-12-20 12:00:00,15.28,15.31,15.24,15.29,565200.0,10.2655,10.2856,10.2386,10.2722,565200.0
2007-12-20 12:30:00,15.29,15.29,15.18,15.22,421600.0,10.2722,10.2722,10.1983,10.2251,421600.0
2007-12-20 13:00:00,15.22,15.31,15.21,15.24,664800.0,10.2251,10.2856,10.2184,10.2386,664800.0
2007-12-20 13:30:00,15.24,15.3,15.18,15.3,937600.0,10.2386,10.2789,10.1983,10.2789,937600.0
2007-12-20 14:00:00,15.3,15.39,15.29,15.38,564000.0,10.2789,10.3394,10.2722,10.3326,564000.0
2007-12-20 14:30:00,15.38,15.43,15.37,15.42,442000.0,10.3326,10.3662,10.3259,10.3595,442000.0
2007-12-20 15:00:00,15.42,15.44,15.38,15.39,539200.0,10.3595,10.3729,10.3326,10.3394,539200.0
2007-12-20 15:30:00,15.39,15.49,15.37,15.48,788400.0,10.3394,10.4065,10.3259,10.3998,788400.0
2007-12-21 09:30:00,15.63,15.69,15.36,15.4,2769200.0,10.5006,10.5409,10.3192,10.3461,2769200.0
2007-12-21 10:00:00,15.41,15.6,15.39,15.52,869200.0,10.3528,10.4804,10.3394,10.4267,869200.0
2007-12-21 10:30:00,15.52,15.54,15.42,15.43,703200.0,10.4267,10.4401,10.3595,10.3662,703200.0
2007-12-21 11:00:00,15.43,15.49,15.4,15.4,455600.0,10.3662,10.4065,10.3461,10.3461,455600.0
2007-12-21 11:30:00,15.4,15.42,15.36,15.41,777600.0,10.3461,10.3595,10.3192,10.3528,777600.0
2007-12-21 12:00:00,15.4,15.5,15.4,15.42,736800.0,10.3461,10.4133,10.3461,10.3595,736800.0
2007-12-21 12:30:00,15.4,15.42,15.34,15.36,341600.0,10.3461,10.3595,10.3058,10.3192,341600.0
2007-12-21 13:00:00,15.36,15.41,15.36,15.36,334800.0,10.3192,10.3528,10.3192,10.3192,334800.0
2007-12-21 13:30:00,15.35,15.39,15.34,15.34,322800.0,10.3125,10.3394,10.3058,10.3058,322800.0
2007-12-21 14:00:00,15.34,15.38,15.31,15.32,1029600.0,10.3058,10.3326,10.2856,10.2923,1029600.0
2007-12-21 14:30:00,15.32,15.36,15.31,15.34,1013600.0,10.2923,10.3192,10.2856,10.3058,1013600.0
2007-12-21 15:00:00,15.34,15.36,15.32,15.33,788000.0,10.3058,10.3192,10.2923,10.299,788000.0
2007-12-21 15:30:00,15.33,15.4,15.31,15.4,2325200.0,10.299,10.3461,10.2856,10.3461,2325200.0
2007-12-24 09:30:00,15.68,15.74,15.47,15.65,1146800.0,10.5342,10.5745,10.3931,10.514,1146800.0
2007-12-24 10:00:00,15.66,15.68,15.63,15.68,490000.0,10.5208,10.5342,10.5006,10.5342,490000.0
2007-12-24 10:30:00,15.68,15.75,15.65,15.74,672800.0,10.5342,10.5812,10.514,10.5745,672800.0
2007-12-24 11:00:00,15.74,15.78,15.73,15.77,949600.0,10.5745,10.6014,10.5678,10.5947,949600.0
2007-12-24 11:30:00,15.77,15.79,15.75,15.77,614400.0,10.5947,10.6081,10.5812,10.5947,614400.0
2007-12-24 12:00:00,15.77,15.81,15.75,15.81,630000.0,10.5947,10.6215,10.5812,10.6215,630000.0
2007-12-24 12:30:00,15.81,15.88,15.78,15.83,730800.0,10.6215,10.6686,10.6014,10.635,730800.0
2007-12-24 13:00:00,15.83,15.83,15.83,15.83,60400.0,10.635,10.635,10.635,10.635,60400.0
2007-12-24 13:30:00,15.84,15.84,15.72,15.72,4000.0,10.6417,10.6417,10.5611,10.5611,4000.0
2007-12-24 14:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:30:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:30:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-26 09:30:00,15.92,15.92,15.58,15.62,1357600.0,10.6954,10.6954,10.467,10.4939,1357600.0
2007-12-26 10:00:00,15.61,15.64,15.58,15.59,600000.0,10.4872,10.5073,10.467,10.4737,600000.0
2007-12-26 10:30:00,15.59,15.65,15.46,15.65,576800.0,10.4737,10.514,10.3864,10.514,576800.0
2007-12-26 11:00:00,15.65,15.73,15.6,15.6,422400.0,10.514,10.5678,10.4804,10.4804,422400.0
2007-12-26 11:30:00,15.6,15.61,15.56,15.58,294800.0,10.4804,10.4872,10.4536,10.467,294800.0
2007-12-26 12:00:00,15.59,15.6,15.56,15.6,287600.0,10.4737,10.4804,10.4536,10.4804,287600.0
2007-12-26 12:30:00,15.6,15.63,15.58,15.63,307200.0,10.4804,10.5006,10.467,10.5006,307200.0
2007-12-26 13:00:00,15.63,15.69,15.62,15.65,378400.0,10.5006,10.5409,10.4939,10.514,378400.0
2007-12-26 13:30:00,15.65,15.7,15.6,15.68,319200.0,10.514,10.5476,10.4804,10.5342,319200.0
2007-12-26 14:00:00,15.68,15.68,15.63,15.65,300400.0,10.5342,10.5342,10.5006,10.514,300400.0
2007-12-26 14:30:00,15.65,15.69,15.59,15.63,496800.0,10.514,10.5409,10.4737,10.5006,496800.0
2007-12-26 15:00:00,15.63,15.66,15.62,15.63,497200.0,10.5006,10.5208,10.4939,10.5006,497200.0
2007-12-26 15:30:00,15.63,15.72,15.62,15.71,834800.0,10.5006,10.5611,10.4939,10.5543,834800.0
2007-12-27 09:30:00,15.59,15.75,15.4,15.57,1518000.0,10.4737,10.5812,10.3461,10.4603,1518000.0
2007-12-27 10:00:00,15.56,15.75,15.49,15.69,733600.0,10.4536,10.5812,10.4065,10.5409,733600.0
2007-12-27 10:30:00,15.68,15.7,15.48,15.52,485600.0,10.5342,10.5476,10.3998,10.4267,485600.0
2007-12-27 11:00:00,15.52,15.53,15.45,15.51,650000.0,10.4267,10.4334,10.3797,10.42,650000.0
2007-12-27 11:30:00,15.51,15.58,15.46,15.51,422400.0,10.42,10.467,10.3864,10.42,422400.0
2007-12-27 12:00:00,15.5,15.5,15.43,15.44,492400.0,10.4133,10.4133,10.3662,10.3729,492400.0
2007-12-27 12:30:00,15.43,15.46,15.37,15.41,509600.0,10.3662,10.3864,10.3259,10.3528,509600.0
2007-12-27 13:00:00,15.41,15.48,15.39,15.47,213200.0,10.3528,10.3998,10.3394,10.3931,213200.0
2007-12-27 13:30:00,15.47,15.49,15.42,15.45,224400.0,10.3931,10.4065,10.3595,10.3797,224400.0
2007-12-27 14:00:00,15.46,15.58,15.45,15.57,286400.0,10.3864,10.467,10.3797,10.4603,286400.0
2007-12-27 14:30:00,15.56,15.56,15.48,15.54,371600.0,10.4536,10.4536,10.3998,10.4401,371600.0
2007-12-27 15:00:00,15.54,15.58,15.5,15.54,859200.0,10.4401,10.467,10.4133,10.4401,859200.0
2007-12-27 15:30:00,15.53,15.57,15.5,15.53,929600.0,10.4334,10.4603,10.4133,10.4334,929600.0
2007-12-28 09:30:00,15.56,15.75,15.56,15.71,596400.0,10.4536,10.5812,10.4536,10.5543,596400.0
2007-12-28 10:00:00,15.71,15.72,15.53,15.65,665600.0,10.5543,10.5611,10.4334,10.514,665600.0
2007-12-28 10:30:00,15.66,15.68,15.61,15.61,93200.0,10.5208,10.5342,10.4872,10.4872,93200.0
2007-12-28 11:00:00,15.62,15.68,15.6,15.65,440800.0,10.4939,10.5342,10.4804,10.514,440800.0
2007-12-28 11:30:00,15.67,15.68,15.59,15.6,414800.0,10.5275,10.5342,10.4737,10.4804,414800.0
2007-12-28 12:00:00,15.6,15.63,15.55,15.56,292400.0,10.4804,10.5006,10.4469,10.4536,292400.0
2007-12-28 12:30:00,15.56,15.57,15.48,15.5,377600.0,10.4536,10.4603,10.3998,10.4133,377600.0
2007-12-28 13:00:00,15.5,15.61,15.5,15.59,460800.0,10.4133,10.4872,10.4133,10.4737,460800.0
2007-12-28 13:30:00,15.59,15.61,15.55,15.58,192400.0,10.4737,10.4872,10.4469,10.467,192400.0
2007-12-28 14:00:00,15.58,15.58,15.53,15.55,314000.0,10.467,10.467,10.4334,10.4469,314000.0
2007-12-28 14:30:00,15.55,15.58,15.54,15.56,311600.0,10.4469,10.467,10.4401,10.4536,311600.0
2007-12-28 15:00:00,15.56,15.61,15.55,15.6,376000.0,10.4536,10.4872,10.4469,10.4804,376000.0
2007-12-28 15:30:00,15.59,15.63,15.55,15.6,858400.0,10.4737,10.5006,10.4469,10.4804,858400.0
2007-12-31 09:30:00,15.53,15.63,15.44,15.52,639600.0,10.4334,10.5006,10.3729,10.4267,639600.0
2007-12-31 10:00:00,15.52,15.62,15.52,15.57,494400.0,10.4267,10.4939,10.4267,10.4603,494400.0
2007-12-31 10:30:00,15.56,15.57,15.51,15.51,651200.0,10.4536,10.4603,10.42,10.42,651200.0
2007-12-31 11:00:00,15.51,15.53,15.45,15.47,684800.0,10.42,10.4334,10.3797,10.3931,684800.0
2007-12-31 11:30:00,15.47,15.5,15.45,15.48,588800.0,10.3931,10.4133,10.3797,10.3998,588800.0
2007-12-31 12:00:00,15.48,15.5,15.47,15.49,476800.0,10.3998,10.4133,10.3931,10.4065,476800.0
2007-12-31 12:30:00,15.5,15.53,15.48,15.49,196800.0,10.4133,10.4334,10.3998,10.4065,196800.0
2007-12-31 13:00:00,15.49,15.53,15.48,15.49,215200.0,10.4065,10.4334,10.3998,10.4065,215200.0
2007-12-31 13:30:00,15.5,15.55,15.49,15.52,264400.0,10.4133,10.4469,10.4065,10.4267,264400.0
2007-12-31 14:00:00,15.53,15.54,15.5,15.51,310800.0,10.4334,10.4401,10.4133,10.42,310800.0
2007-12-31 14:30:00,15.51,15.55,15.51,15.54,406000.0,10.42,10.4469,10.42,10.4401,406000.0
2007-12-31 15:00:00,15.54,15.55,15.51,15.53,748400.0,10.4401,10.4469,10.42,10.4334,748400.0
2007-12-31 15:30:00,15.53,15.56,15.5,15.51,1620000.0,10.4334,10.4536,10.4133,10.42,1620000.0
2008-01-02 09:30:00,15.54,15.57,15.33,15.49,585600.0,10.4401,10.4603,10.299,10.4065,585600.0
2008-01-02 10:00:00,15.48,15.49,15.15,15.37,704800.0,10.3998,10.4065,10.1781,10.3259,704800.0
2008-01-02 10:30:00,15.37,15.37,15.26,15.27,615200.0,10.3259,10.3259,10.252,10.2587,615200.0
2008-01-02 11:00:00,15.27,15.31,14.88,14.93,1247200.0,10.2587,10.2856,9.9967,10.0303,1247200.0
2008-01-02 11:30:00,14.94,14.94,14.81,14.89,964800.0,10.037,10.037,9.9497,10.0034,964800.0
2008-01-02 12:00:00,14.89,14.94,14.83,14.94,570000.0,10.0034,10.037,9.9631,10.037,570000.0
2008-01-02 12:30:00,14.94,15.08,14.9,15.06,485200.0,10.037,10.1311,10.0102,10.1177,485200.0
2008-01-02 13:00:00,15.05,15.08,14.98,15.04,394800.0,10.1109,10.1311,10.0639,10.1042,394800.0
2008-01-02 13:30:00,15.04,15.06,15.01,15.03,345600.0,10.1042,10.1177,10.0841,10.0975,345600.0
2008-01-02 14:00:00,15.02,15.18,15.01,15.1,478800.0,10.0908,10.1983,10.0841,10.1445,478800.0
2008-01-02 14:30:00,15.11,15.12,15.02,15.02,400400.0,10.1512,10.158,10.0908,10.0908,400400.0
2008-01-02 15:00:00,15.02,15.07,15.0,15.04,743200.0,10.0908,10.1244,10.0773,10.1042,743200.0
2008-01-02 15:30:00,15.04,15.11,15.02,15.09,1440400.0,10.1042,10.1512,10.0908,10.1378,1440400.0
2008-01-03 09:30:00,15.08,15.33,14.94,15.13,866800.0,10.1311,10.299,10.037,10.1647,866800.0
2008-01-03 10:00:00,15.13,15.24,15.12,15.23,1262000.0,10.1647,10.2386,10.158,10.2319,1262000.0
2008-01-03 10:30:00,15.24,15.29,15.19,15.26,594000.0,10.2386,10.2722,10.205,10.252,594000.0
2008-01-03 11:00:00,15.27,15.35,15.25,15.25,548400.0,10.2587,10.3125,10.2453,10.2453,548400.0
2008-01-03 11:30:00,15.25,15.25,15.07,15.08,609600.0,10.2453,10.2453,10.1244,10.1311,609600.0
2008-01-03 12:00:00,15.08,15.12,15.07,15.11,424000.0,10.1311,10.158,10.1244,10.1512,424000.0
2008-01-03 12:30:00,15.11,15.12,15.06,15.1,477600.0,10.1512,10.158,10.1177,10.1445,477600.0
2008-01-03 13:00:00,15.1,15.1,15.04,15.08,972800.0,10.1445,10.1445,10.1042,10.1311,972800.0
2008-01-03 13:30:00,15.08,15.08,15.03,15.06,470000.0,10.1311,10.1311,10.0975,10.1177,470000.0
2008-01-03 14:00:00,15.05,15.11,15.04,15.08,537600.0,10.1109,10.1512,10.1042,10.1311,537600.0
2008-01-03 14:30:00,15.08,15.12,15.05,15.09,640000.0,10.1311,10.158,10.1109,10.1378,640000.0
2008-01-03 15:00:00,15.09,15.1,14.98,15.0,642400.0,10.1378,10.1445,10.0639,10.0773,642400.0
2008-01-03 15:30:00,15.0,15.04,14.95,15.01,932000.0,10.0773,10.1042,10.0438,10.0841,932000.0
2008-01-04 09:30:00,14.74,14.74,14.2,14.38,1885200.0,9.9027,9.9027,9.5399,9.6608,1885200.0
2008-01-04 10:00:00,14.39,14.6,14.39,14.52,1043600.0,9.6675,9.8086,9.6675,9.7549,1043600.0
2008-01-04 10:30:00,14.52,14.52,14.27,14.3,1475200.0,9.7549,9.7549,9.5869,9.6071,1475200.0
2008-01-04 11:00:00,14.31,14.4,14.25,14.37,958400.0,9.6138,9.6743,9.5735,9.6541,958400.0
2008-01-04 11:30:00,14.37,14.44,14.36,14.42,957200.0,9.6541,9.7011,9.6474,9.6877,957200.0
2008-01-04 12:00:00,14.42,14.46,14.33,14.38,806000.0,9.6877,9.7146,9.6272,9.6608,806000.0
2008-01-04 12:30:00,14.38,14.4,14.31,14.38,738800.0,9.6608,9.6743,9.6138,9.6608,738800.0
2008-01-04 13:00:00,14.38,14.4,14.36,14.38,1228400.0,9.6608,9.6743,9.6474,9.6608,1228400.0
2008-01-04 13:30:00,14.38,14.38,14.29,14.34,845200.0,9.6608,9.6608,9.6004,9.6339,845200.0
2008-01-04 14:00:00,14.34,14.36,14.24,14.25,1326400.0,9.6339,9.6474,9.5668,9.5735,1326400.0
2008-01-04 14:30:00,14.26,14.31,14.23,14.31,1286800.0,9.5802,9.6138,9.56,9.6138,1286800.0
2008-01-04 15:00:00,14.31,14.37,14.28,14.33,1170400.0,9.6138,9.6541,9.5936,9.6272,1170400.0
2008-01-04 15:30:00,14.34,14.34,14.26,14.26,1818000.0,9.6339,9.6339,9.5802,9.5802,1818000.0
2008-01-07 09:30:00,14.14,14.47,14.14,14.35,1011600.0,9.4996,9.7213,9.4996,9.6407,1011600.0
2008-01-07 10:00:00,14.35,14.4,13.99,14.0,2026000.0,9.6407,9.6743,9.3988,9.4055,2026000.0
2008-01-07 10:30:00,13.98,14.2,13.96,14.19,1443200.0,9.3921,9.5399,9.3787,9.5332,1443200.0
2008-01-07 11:00:00,14.18,14.37,14.18,14.29,1309200.0,9.5265,9.6541,9.5265,9.6004,1309200.0
2008-01-07 11:30:00,14.29,14.4,14.28,14.33,727200.0,9.6004,9.6743,9.5936,9.6272,727200.0
2008-01-07 12:00:00,14.34,14.42,14.29,14.41,998400.0,9.6339,9.6877,9.6004,9.681,998400.0
2008-01-07 12:30:00,14.41,14.43,14.36,14.38,449200.0,9.681,9.6944,9.6474,9.6608,449200.0
2008-01-07 13:00:00,14.38,14.38,14.29,14.32,399200.0,9.6608,9.6608,9.6004,9.6205,399200.0
2008-01-07 13:30:00,14.32,14.33,14.1,14.18,696000.0,9.6205,9.6272,9.4727,9.5265,696000.0
2008-01-07 14:00:00,14.18,14.2,14.04,14.06,398000.0,9.5265,9.5399,9.4324,9.4458,398000.0
2008-01-07 14:30:00,14.06,14.17,14.0,14.06,484000.0,9.4458,9.5197,9.4055,9.4458,484000.0
2008-01-07 15:00:00,14.05,14.12,14.0,14.08,784400.0,9.4391,9.4861,9.4055,9.4593,784400.0
2008-01-07 15:30:00,14.07,14.18,13.97,14.15,2188000.0,9.4526,9.5265,9.3854,9.5063,2188000.0
2008-01-08 09:30:00,14.26,14.7,14.26,14.62,1411200.0,9.5802,9.8758,9.5802,9.8221,1411200.0
2008-01-08 10:00:00,14.62,14.77,14.59,14.62,1027200.0,9.8221,9.9228,9.8019,9.8221,1027200.0
2008-01-08 10:30:00,14.63,14.69,14.56,14.66,756400.0,9.8288,9.8691,9.7817,9.8489,756400.0
2008-01-08 11:00:00,14.66,14.69,14.46,14.51,767600.0,9.8489,9.8691,9.7146,9.7482,767600.0
2008-01-08 11:30:00,14.51,14.51,14.37,14.46,702400.0,9.7482,9.7482,9.6541,9.7146,702400.0
2008-01-08 12:00:00,14.46,14.55,14.39,14.54,575600.0,9.7146,9.775,9.6675,9.7683,575600.0
2008-01-08 12:30:00,14.54,14.54,14.45,14.45,386400.0,9.7683,9.7683,9.7078,9.7078,386400.0
2008-01-08 13:00:00,14.45,14.51,14.42,14.5,694000.0,9.7078,9.7482,9.6877,9.7414,694000.0
2008-01-08 13:30:00,14.51,14.57,14.43,14.57,492800.0,9.7482,9.7885,9.6944,9.7885,492800.0
2008-01-08 14:00:00,14.58,14.69,14.54,14.68,838400.0,9.7952,9.8691,9.7683,9.8624,838400.0
2008-01-08 14:30:00,14.68,14.68,14.49,14.52,554000.0,9.8624,9.8624,9.7347,9.7549,554000.0
2008-01-08 15:00:00,14.51,14.52,14.09,14.09,1486800.0,9.7482,9.7549,9.466,9.466,1486800.0
2008-01-08 15:30:00,14.1,14.17,13.97,14.01,2757200.0,9.4727,9.5197,9.3854,9.4122,2757200.0
2008-01-09 09:30:00,13.99,14.15,13.69,13.93,3451200.0,9.3988,9.5063,9.1973,9.3585,3451200.0
2008-01-09 10:00:00,13.93,14.05,13.92,14.0,3146400.0,9.3585,9.4391,9.3518,9.4055,3146400.0
2008-01-09 10:30:00,14.0,14.05,13.95,14.01,1245200.0,9.4055,9.4391,9.3719,9.4122,1245200.0
2008-01-09 11:00:00,14.02,14.06,13.97,13.97,1479600.0,9.419,9.4458,9.3854,9.3854,1479600.0
2008-01-09 11:30:00,13.97,13.97,13.63,13.82,1343600.0,9.3854,9.3854,9.1569,9.2846,1343600.0
2008-01-09 12:00:00,13.82,13.82,13.67,13.79,1414800.0,9.2846,9.2846,9.1838,9.2644,1414800.0
2008-01-09 12:30:00,13.79,13.79,13.58,13.65,1578800.0,9.2644,9.2644,9.1234,9.1704,1578800.0
2008-01-09 13:00:00,13.64,13.69,13.38,13.43,1780400.0,9.1637,9.1973,8.989,9.0226,1780400.0
2008-01-09 13:30:00,13.43,13.43,13.25,13.35,2088000.0,9.0226,9.0226,8.9017,8.9688,2088000.0
2008-01-09 14:00:00,13.34,13.39,13.29,13.3,1737200.0,8.9621,8.9957,8.9285,8.9352,1737200.0
2008-01-09 14:30:00,13.3,13.57,13.29,13.47,1624000.0,8.9352,9.1166,8.9285,9.0495,1624000.0
2008-01-09 15:00:00,13.46,13.65,13.46,13.53,2495600.0,9.0427,9.1704,9.0427,9.0898,2495600.0
2008-01-09 15:30:00,13.52,13.78,13.42,13.76,2270800.0,9.083,9.2577,9.0159,9.2443,2270800.0
2008-01-10 09:30:00,13.53,14.0,12.56,13.12,6362800.0,9.0898,9.4055,8.4381,8.8143,6362800.0
2008-01-10 10:00:00,13.12,13.14,12.88,12.95,3224400.0,8.8143,8.8278,8.6531,8.7001,3224400.0
2008-01-10 10:30:00,12.95,13.09,12.83,12.94,3263600.0,8.7001,8.7942,8.6195,8.6934,3263600.0
2008-01-10 11:00:00,12.94,13.14,12.88,13.06,2057600.0,8.6934,8.8278,8.6531,8.774,2057600.0
2008-01-10 11:30:00,13.05,13.11,12.98,13.11,2030000.0,8.7673,8.8076,8.7203,8.8076,2030000.0
2008-01-10 12:00:00,13.11,13.29,13.05,13.15,2732000.0,8.8076,8.9285,8.7673,8.8345,2732000.0
2008-01-10 12:30:00,13.15,13.22,13.09,13.19,2481600.0,8.8345,8.8815,8.7942,8.8613,2481600.0
2008-01-10 13:00:00,13.19,13.26,13.14,13.22,2354800.0,8.8613,8.9084,8.8278,8.8815,2354800.0
2008-01-10 13:30:00,13.23,13.25,13.03,13.14,1732800.0,8.8882,8.9017,8.7539,8.8278,1732800.0
2008-01-10 14:00:00,13.14,13.24,12.96,13.03,2894000.0,8.8278,8.8949,8.7068,8.7539,2894000.0
2008-01-10 14:30:00,13.08,13.14,13.0,13.03,3083600.0,8.7874,8.8278,8.7337,8.7539,3083600.0
2008-01-10 15:00:00,13.03,13.23,13.01,13.22,2762400.0,8.7539,8.8882,8.7404,8.8815,2762400.0
2008-01-10 15:30:00,13.22,13.29,12.88,13.06,3822400.0,8.8815,8.9285,8.6531,8.774,3822400.0
2008-01-11 09:30:00,13.0,13.38,12.95,13.31,2928400.0,8.7337,8.989,8.7001,8.942,2928400.0
2008-01-11 10:00:00,13.31,13.31,13.08,13.16,2436800.0,8.942,8.942,8.7874,8.8412,2436800.0
2008-01-11 10:30:00,13.16,13.3,13.11,13.29,1510800.0,8.8412,8.9352,8.8076,8.9285,1510800.0
2008-01-11 11:00:00,13.29,13.3,13.06,13.08,1395600.0,8.9285,8.9352,8.774,8.7874,1395600.0
2008-01-11 11:30:00,13.08,13.18,13.04,13.09,975200.0,8.7874,8.8546,8.7606,8.7942,975200.0
2008-01-11 12:00:00,13.09,13.16,13.06,13.15,1313600.0,8.7942,8.8412,8.774,8.8345,1313600.0
2008-01-11 12:30:00,13.15,13.18,13.11,13.14,652400.0,8.8345,8.8546,8.8076,8.8278,652400.0
2008-01-11 13:00:00,13.14,13.15,13.01,13.06,885600.0,8.8278,8.8345,8.7404,8.774,885600.0
2008-01-11 13:30:00,13.06,13.13,12.9,12.9,1414400.0,8.774,8.821,8.6665,8.6665,1414400.0
2008-01-11 14:00:00,12.9,13.04,12.9,13.0,971600.0,8.6665,8.7606,8.6665,8.7337,971600.0
2008-01-11 14:30:00,13.0,13.06,12.94,13.01,1164800.0,8.7337,8.774,8.6934,8.7404,1164800.0
2008-01-11 15:00:00,13.01,13.07,12.93,13.04,1385200.0,8.7404,8.7807,8.6867,8.7606,1385200.0
2008-01-11 15:30:00,13.04,13.07,13.01,13.04,1601600.0,8.7606,8.7807,8.7404,8.7606,1601600.0
2008-01-14 09:30:00,13.09,13.49,13.07,13.15,1444800.0,8.7942,9.0629,8.7807,8.8345,1444800.0
2008-01-14 10:00:00,13.15,13.33,13.14,13.31,1164000.0,8.8345,8.9554,8.8278,8.942,1164000.0
2008-01-14 10:30:00,13.31,13.39,13.3,13.38,1334400.0,8.942,8.9957,8.9352,8.989,1334400.0
2008-01-14 11:00:00,13.39,13.49,13.38,13.49,1552400.0,8.9957,9.0629,8.989,9.0629,1552400.0
2008-01-14 11:30:00,13.49,13.49,13.35,13.37,949600.0,9.0629,9.0629,8.9688,8.9823,949600.0
2008-01-14 12:00:00,13.37,13.38,13.24,13.24,584000.0,8.9823,8.989,8.8949,8.8949,584000.0
2008-01-14 12:30:00,13.24,13.34,13.22,13.33,790800.0,8.8949,8.9621,8.8815,8.9554,790800.0
2008-01-14 13:00:00,13.34,13.4,13.27,13.31,584000.0,8.9621,9.0024,8.9151,8.942,584000.0
2008-01-14 13:30:00,13.31,13.42,13.31,13.4,768400.0,8.942,9.0159,8.942,9.0024,768400.0
2008-01-14 14:00:00,13.39,13.4,13.31,13.4,559200.0,8.9957,9.0024,8.942,9.0024,559200.0
2008-01-14 14:30:00,13.4,13.45,13.38,13.43,976400.0,9.0024,9.036,8.989,9.0226,976400.0
2008-01-14 15:00:00,13.43,13.44,13.36,13.43,932000.0,9.0226,9.0293,8.9756,9.0226,932000.0
2008-01-14 15:30:00,13.43,13.46,13.38,13.41,1404400.0,9.0226,9.0427,8.989,9.0091,1404400.0
2008-01-15 09:30:00,13.36,13.36,13.1,13.18,1906800.0,8.9756,8.9756,8.8009,8.8546,1906800.0
2008-01-15 10:00:00,13.18,13.32,13.0,13.04,1511200.0,8.8546,8.9487,8.7337,8.7606,1511200.0
2008-01-15 10:30:00,13.04,13.06,12.68,12.8,2499600.0,8.7606,8.774,8.5187,8.5993,2499600.0
2008-01-15 11:00:00,12.8,12.85,12.72,12.74,568800.0,8.5993,8.6329,8.5456,8.559,568800.0
2008-01-15 11:30:00,12.74,12.85,12.73,12.76,750800.0,8.559,8.6329,8.5523,8.5725,750800.0
2008-01-15 12:00:00,12.76,12.82,12.72,12.73,706400.0,8.5725,8.6128,8.5456,8.5523,706400.0
2008-01-15 12:30:00,12.74,12.79,12.64,12.77,628000.0,8.559,8.5926,8.4918,8.5792,628000.0
2008-01-15 13:00:00,12.77,12.85,12.72,12.74,673600.0,8.5792,8.6329,8.5456,8.559,673600.0
2008-01-15 13:30:00,12.74,12.83,12.73,12.79,604400.0,8.559,8.6195,8.5523,8.5926,604400.0
2008-01-15 14:00:00,12.78,12.8,12.71,12.75,872800.0,8.5859,8.5993,8.5389,8.5657,872800.0
2008-01-15 14:30:00,12.75,12.77,12.67,12.67,1159600.0,8.5657,8.5792,8.512,8.512,1159600.0
2008-01-15 15:00:00,12.67,12.72,12.58,12.69,1375600.0,8.512,8.5456,8.4515,8.5254,1375600.0
2008-01-15 15:30:00,12.69,12.74,12.67,12.69,1956800.0,8.5254,8.559,8.512,8.5254,1956800.0
2008-01-16 09:30:00,12.37,12.88,12.37,12.68,2675600.0,8.3105,8.6531,8.3105,8.5187,2675600.0
2008-01-16 10:00:00,12.67,12.72,12.62,12.66,2327600.0,8.512,8.5456,8.4784,8.5053,2327600.0
2008-01-16 10:30:00,12.65,12.72,12.44,12.49,1846400.0,8.4986,8.5456,8.3575,8.3911,1846400.0
2008-01-16 11:00:00,12.49,12.53,12.43,12.5,1156400.0,8.3911,8.4179,8.3508,8.3978,1156400.0
2008-01-16 11:30:00,12.5,12.69,12.47,12.68,1189600.0,8.3978,8.5254,8.3776,8.5187,1189600.0
2008-01-16 12:00:00,12.68,12.68,12.57,12.58,722000.0,8.5187,8.5187,8.4448,8.4515,722000.0
2008-01-16 12:30:00,12.58,12.66,12.58,12.62,779600.0,8.4515,8.5053,8.4515,8.4784,779600.0
2008-01-16 13:00:00,12.62,12.74,12.62,12.69,1226000.0,8.4784,8.559,8.4784,8.5254,1226000.0
2008-01-16 13:30:00,12.69,12.75,12.67,12.73,1034400.0,8.5254,8.5657,8.512,8.5523,1034400.0
2008-01-16 14:00:00,12.72,12.75,12.67,12.75,1264400.0,8.5456,8.5657,8.512,8.5657,1264400.0
2008-01-16 14:30:00,12.75,12.89,12.73,12.77,1216800.0,8.5657,8.6598,8.5523,8.5792,1216800.0
2008-01-16 15:00:00,12.78,12.96,12.78,12.95,1604400.0,8.5859,8.7068,8.5859,8.7001,1604400.0
2008-01-16 15:30:00,12.95,12.96,12.79,12.84,2368000.0,8.7001,8.7068,8.5926,8.6262,2368000.0
2008-01-17 09:30:00,12.84,13.16,12.84,13.06,1037200.0,8.6262,8.8412,8.6262,8.774,1037200.0
2008-01-17 10:00:00,13.05,13.06,12.81,12.98,1150400.0,8.7673,8.774,8.6061,8.7203,1150400.0
2008-01-17 10:30:00,12.99,13.03,12.77,12.93,1502400.0,8.727,8.7539,8.5792,8.6867,1502400.0
2008-01-17 11:00:00,12.93,13.41,12.91,13.0,3447600.0,8.6867,9.0091,8.6732,8.7337,3447600.0
2008-01-17 11:30:00,13.0,13.07,12.9,12.9,1111600.0,8.7337,8.7807,8.6665,8.6665,1111600.0
2008-01-17 12:00:00,12.9,12.94,12.78,12.85,733600.0,8.6665,8.6934,8.5859,8.6329,733600.0
2008-01-17 12:30:00,12.86,12.91,12.76,12.82,683600.0,8.6396,8.6732,8.5725,8.6128,683600.0
2008-01-17 13:00:00,12.82,12.97,12.78,12.91,853200.0,8.6128,8.7135,8.5859,8.6732,853200.0
2008-01-17 13:30:00,12.92,13.05,12.84,12.87,559200.0,8.68,8.7673,8.6262,8.6464,559200.0
2008-01-17 14:00:00,12.86,12.89,12.68,12.69,724000.0,8.6396,8.6598,8.5187,8.5254,724000.0
2008-01-17 14:30:00,12.69,12.73,12.58,12.66,887600.0,8.5254,8.5523,8.4515,8.5053,887600.0
2008-01-17 15:00:00,12.66,12.68,12.51,12.51,1534000.0,8.5053,8.5187,8.4045,8.4045,1534000.0
2008-01-17 15:30:00,12.51,12.56,12.34,12.42,3042000.0,8.4045,8.4381,8.2903,8.344,3042000.0
2008-01-18 09:30:00,12.52,12.99,12.5,12.76,2590800.0,8.4112,8.727,8.3978,8.5725,2590800.0
2008-01-18 10:00:00,12.75,12.87,12.72,12.81,1700800.0,8.5657,8.6464,8.5456,8.6061,1700800.0
2008-01-18 10:30:00,12.81,12.84,12.72,12.81,961600.0,8.6061,8.6262,8.5456,8.6061,961600.0
2008-01-18 11:00:00,12.81,12.81,12.54,12.63,1164000.0,8.6061,8.6061,8.4247,8.4851,1164000.0
2008-01-18 11:30:00,12.62,12.65,12.4,12.42,1138400.0,8.4784,8.4986,8.3306,8.344,1138400.0
2008-01-18 12:00:00,12.43,12.53,12.42,12.46,1457200.0,8.3508,8.4179,8.344,8.3709,1457200.0
2008-01-18 12:30:00,12.47,12.55,12.44,12.45,766000.0,8.3776,8.4314,8.3575,8.3642,766000.0
2008-01-18 13:00:00,12.45,12.51,12.38,12.41,603200.0,8.3642,8.4045,8.3172,8.3373,603200.0
2008-01-18 13:30:00,12.41,12.5,12.4,12.44,737200.0,8.3373,8.3978,8.3306,8.3575,737200.0
2008-01-18 14:00:00,12.44,12.46,12.31,12.34,846000.0,8.3575,8.3709,8.2701,8.2903,846000.0
2008-01-18 14:30:00,12.34,12.39,12.26,12.38,692800.0,8.2903,8.3239,8.2366,8.3172,692800.0
2008-01-18 15:00:00,12.4,12.43,12.28,12.3,1057600.0,8.3306,8.3508,8.25,8.2634,1057600.0
2008-01-18 15:30:00,12.3,12.38,12.28,12.32,1462000.0,8.2634,8.3172,8.25,8.2769,1462000.0
2008-01-22 09:30:00,11.65,11.97,11.19,11.88,3962000.0,7.8267,8.0417,7.5177,7.9813,3962000.0
2008-01-22 10:00:00,11.89,12.55,11.66,12.47,2814800.0,7.988,8.4314,7.8335,8.3776,2814800.0
2008-01-22 10:30:00,12.46,12.49,12.26,12.27,2019200.0,8.3709,8.3911,8.2366,8.2433,2019200.0
2008-01-22 11:00:00,12.27,12.41,12.27,12.31,1750800.0,8.2433,8.3373,8.2433,8.2701,1750800.0
2008-01-22 11:30:00,12.31,12.32,12.11,12.16,1328400.0,8.2701,8.2769,8.1358,8.1694,1328400.0
2008-01-22 12:00:00,12.17,12.44,12.14,12.36,1359600.0,8.1761,8.3575,8.1559,8.3037,1359600.0
2008-01-22 12:30:00,12.36,12.46,12.32,12.43,1123600.0,8.3037,8.3709,8.2769,8.3508,1123600.0
2008-01-22 13:00:00,12.43,12.5,12.34,12.4,959200.0,8.3508,8.3978,8.2903,8.3306,959200.0
2008-01-22 13:30:00,12.4,12.43,12.34,12.41,984000.0,8.3306,8.3508,8.2903,8.3373,984000.0
2008-01-22 14:00:00,12.4,12.46,12.31,12.42,2583200.0,8.3306,8.3709,8.2701,8.344,2583200.0
2008-01-22 14:30:00,12.42,12.53,12.4,12.49,694800.0,8.344,8.4179,8.3306,8.3911,694800.0
2008-01-22 15:00:00,12.49,12.7,12.49,12.66,1698800.0,8.3911,8.5322,8.3911,8.5053,1698800.0
2008-01-22 15:30:00,12.65,12.77,12.55,12.61,2450000.0,8.4986,8.5792,8.4314,8.4717,2450000.0
2008-01-23 09:30:00,12.27,12.44,11.94,12.4,2502800.0,8.2433,8.3575,8.0216,8.3306,2502800.0
2008-01-23 10:00:00,12.41,12.58,12.39,12.44,1867200.0,8.3373,8.4515,8.3239,8.3575,1867200.0
2008-01-23 10:30:00,12.44,12.46,12.24,12.34,2051600.0,8.3575,8.3709,8.2231,8.2903,2051600.0
2008-01-23 11:00:00,12.34,12.38,12.28,12.35,1038800.0,8.2903,8.3172,8.25,8.297,1038800.0
2008-01-23 11:30:00,12.35,12.42,12.32,12.35,1905200.0,8.297,8.344,8.2769,8.297,1905200.0
2008-01-23 12:00:00,12.35,12.47,12.31,12.39,1247200.0,8.297,8.3776,8.2701,8.3239,1247200.0
2008-01-23 12:30:00,12.4,12.42,12.29,12.33,1942000.0,8.3306,8.344,8.2567,8.2836,1942000.0
2008-01-23 13:00:00,12.34,12.38,12.3,12.33,1507200.0,8.2903,8.3172,8.2634,8.2836,1507200.0
2008-01-23 13:30:00,12.33,12.44,12.28,12.41,805200.0,8.2836,8.3575,8.25,8.3373,805200.0
2008-01-23 14:00:00,12.41,12.59,12.38,12.54,1048400.0,8.3373,8.4583,8.3172,8.4247,1048400.0
2008-01-23 14:30:00,12.53,12.56,12.36,12.49,1163600.0,8.4179,8.4381,8.3037,8.3911,1163600.0
2008-01-23 15:00:00,12.49,12.82,12.46,12.8,2092400.0,8.3911,8.6128,8.3709,8.5993,2092400.0
2008-01-23 15:30:00,12.8,13.03,12.76,13.02,2602800.0,8.5993,8.7539,8.5725,8.7471,2602800.0
2008-01-24 09:30:00,13.11,13.24,13.03,13.11,2255200.0,8.8076,8.8949,8.7539,8.8076,2255200.0
2008-01-24 10:00:00,13.1,13.15,12.75,12.96,1544400.0,8.8009,8.8345,8.5657,8.7068,1544400.0
2008-01-24 10:30:00,12.96,13.07,12.8,13.06,1096400.0,8.7068,8.7807,8.5993,8.774,1096400.0
2008-01-24 11:00:00,13.06,13.06,12.91,13.01,762400.0,8.774,8.774,8.6732,8.7404,762400.0
2008-01-24 11:30:00,13.01,13.02,12.93,12.95,702400.0,8.7404,8.7471,8.6867,8.7001,702400.0
2008-01-24 12:00:00,12.95,12.99,12.87,12.91,541200.0,8.7001,8.727,8.6464,8.6732,541200.0
2008-01-24 12:30:00,12.9,12.92,12.77,12.91,748800.0,8.6665,8.68,8.5792,8.6732,748800.0
2008-01-24 13:00:00,12.9,12.96,12.82,12.93,701200.0,8.6665,8.7068,8.6128,8.6867,701200.0
2008-01-24 13:30:00,12.92,13.01,12.91,12.97,932000.0,8.68,8.7404,8.6732,8.7135,932000.0
2008-01-24 14:00:00,12.98,13.06,12.95,13.04,745200.0,8.7203,8.774,8.7001,8.7606,745200.0
2008-01-24 14:30:00,13.04,13.06,12.96,13.05,1573600.0,8.7606,8.774,8.7068,8.7673,1573600.0
2008-01-24 15:00:00,13.05,13.08,12.89,13.04,1263600.0,8.7673,8.7874,8.6598,8.7606,1263600.0
2008-01-24 15:30:00,13.04,13.13,13.02,13.08,1446000.0,8.7606,8.821,8.7471,8.7874,1446000.0
2008-01-25 09:30:00,13.26,13.38,13.22,13.26,2457200.0,8.9084,8.989,8.8815,8.9084,2457200.0
2008-01-25 10:00:00,13.24,13.24,12.96,13.05,861200.0,8.8949,8.8949,8.7068,8.7673,861200.0
2008-01-25 10:30:00,13.05,13.08,12.83,12.87,831600.0,8.7673,8.7874,8.6195,8.6464,831600.0
2008-01-25 11:00:00,12.86,12.92,12.8,12.86,1200400.0,8.6396,8.68,8.5993,8.6396,1200400.0
2008-01-25 11:30:00,12.86,12.92,12.83,12.86,629200.0,8.6396,8.68,8.6195,8.6396,629200.0
2008-01-25 12:00:00,12.87,12.87,12.78,12.86,719200.0,8.6464,8.6464,8.5859,8.6396,719200.0
2008-01-25 12:30:00,12.86,12.89,12.77,12.78,676400.0,8.6396,8.6598,8.5792,8.5859,676400.0
2008-01-25 13:00:00,12.77,12.79,12.58,12.62,667200.0,8.5792,8.5926,8.4515,8.4784,667200.0
2008-01-25 13:30:00,12.62,12.64,12.45,12.48,1384000.0,8.4784,8.4918,8.3642,8.3844,1384000.0
2008-01-25 14:00:00,12.47,12.54,12.41,12.49,708800.0,8.3776,8.4247,8.3373,8.3911,708800.0
2008-01-25 14:30:00,12.49,12.56,12.36,12.47,849600.0,8.3911,8.4381,8.3037,8.3776,849600.0
2008-01-25 15:00:00,12.47,12.61,12.43,12.52,1415200.0,8.3776,8.4717,8.3508,8.4112,1415200.0
2008-01-25 15:30:00,12.53,12.56,12.34,12.42,1664800.0,8.4179,8.4381,8.2903,8.344,1664800.0
2008-01-28 09:30:00,12.39,12.5,12.19,12.46,1080800.0,8.3239,8.3978,8.1895,8.3709,1080800.0
2008-01-28 10:00:00,12.46,12.46,12.0,12.24,1629200.0,8.3709,8.3709,8.0619,8.2231,1629200.0
2008-01-28 10:30:00,12.24,12.51,12.18,12.47,1390000.0,8.2231,8.4045,8.1828,8.3776,1390000.0
2008-01-28 11:00:00,12.47,12.53,12.34,12.5,610400.0,8.3776,8.4179,8.2903,8.3978,610400.0
2008-01-28 11:30:00,12.5,12.57,12.46,12.49,594400.0,8.3978,8.4448,8.3709,8.3911,594400.0
2008-01-28 12:00:00,12.48,12.6,12.46,12.56,426000.0,8.3844,8.465,8.3709,8.4381,426000.0
2008-01-28 12:30:00,12.56,12.61,12.49,12.55,318800.0,8.4381,8.4717,8.3911,8.4314,318800.0
2008-01-28 13:00:00,12.56,12.63,12.55,12.62,322400.0,8.4381,8.4851,8.4314,8.4784,322400.0
2008-01-28 13:30:00,12.62,12.63,12.49,12.54,581200.0,8.4784,8.4851,8.3911,8.4247,581200.0
2008-01-28 14:00:00,12.55,12.63,12.52,12.59,427600.0,8.4314,8.4851,8.4112,8.4583,427600.0
2008-01-28 14:30:00,12.59,12.66,12.53,12.56,512000.0,8.4583,8.5053,8.4179,8.4381,512000.0
2008-01-28 15:00:00,12.55,12.6,12.44,12.49,767200.0,8.4314,8.465,8.3575,8.3911,767200.0
2008-01-28 15:30:00,12.48,12.64,12.47,12.63,1319600.0,8.3844,8.4918,8.3776,8.4851,1319600.0
2008-01-29 09:30:00,12.7,12.7,12.27,12.38,758800.0,8.5322,8.5322,8.2433,8.3172,758800.0
2008-01-29 10:00:00,12.4,12.57,12.31,12.47,558000.0,8.3306,8.4448,8.2701,8.3776,558000.0
2008-01-29 10:30:00,12.47,12.56,12.42,12.56,522800.0,8.3776,8.4381,8.344,8.4381,522800.0
2008-01-29 11:00:00,12.55,12.57,12.47,12.5,374400.0,8.4314,8.4448,8.3776,8.3978,374400.0
2008-01-29 11:30:00,12.5,12.53,12.42,12.46,524400.0,8.3978,8.4179,8.344,8.3709,524400.0
2008-01-29 12:00:00,12.46,12.46,12.38,12.4,389600.0,8.3709,8.3709,8.3172,8.3306,389600.0
2008-01-29 12:30:00,12.4,12.45,12.36,12.42,392400.0,8.3306,8.3642,8.3037,8.344,392400.0
2008-01-29 13:00:00,12.42,12.45,12.35,12.44,699200.0,8.344,8.3642,8.297,8.3575,699200.0
2008-01-29 13:30:00,12.44,12.46,12.38,12.39,1106400.0,8.3575,8.3709,8.3172,8.3239,1106400.0
2008-01-29 14:00:00,12.38,12.43,12.3,12.36,797600.0,8.3172,8.3508,8.2634,8.3037,797600.0
2008-01-29 14:30:00,12.35,12.41,12.33,12.36,815600.0,8.297,8.3373,8.2836,8.3037,815600.0
2008-01-29 15:00:00,12.36,12.45,12.35,12.37,1248000.0,8.3037,8.3642,8.297,8.3105,1248000.0
2008-01-29 15:30:00,12.37,12.44,12.35,12.42,1322400.0,8.3105,8.3575,8.297,8.344,1322400.0
2008-01-30 09:30:00,12.38,12.48,12.08,12.16,823600.0,8.3172,8.3844,8.1156,8.1694,823600.0
2008-01-30 10:00:00,12.15,12.21,12.09,12.14,1079200.0,8.1627,8.203,8.1223,8.1559,1079200.0
2008-01-30 10:30:00,12.15,12.24,12.13,12.24,533600.0,8.1627,8.2231,8.1492,8.2231,533600.0
2008-01-30 11:00:00,12.24,12.26,12.15,12.15,264000.0,8.2231,8.2366,8.1627,8.1627,264000.0
2008-01-30 11:30:00,12.15,12.24,12.14,12.21,446400.0,8.1627,8.2231,8.1559,8.203,446400.0
2008-01-30 12:00:00,12.2,12.27,12.16,12.23,302000.0,8.1962,8.2433,8.1694,8.2164,302000.0
2008-01-30 12:30:00,12.24,12.25,12.19,12.22,122000.0,8.2231,8.2298,8.1895,8.2097,122000.0
2008-01-30 13:00:00,12.22,12.28,12.18,12.26,209200.0,8.2097,8.25,8.1828,8.2366,209200.0
2008-01-30 13:30:00,12.26,12.27,12.19,12.23,246400.0,8.2366,8.2433,8.1895,8.2164,246400.0
2008-01-30 14:00:00,12.23,12.43,12.13,12.42,761200.0,8.2164,8.3508,8.1492,8.344,761200.0
2008-01-30 14:30:00,12.42,12.44,12.24,12.43,1316400.0,8.344,8.3575,8.2231,8.3508,1316400.0
2008-01-30 15:00:00,12.44,12.52,12.4,12.48,1527600.0,8.3575,8.4112,8.3306,8.3844,1527600.0
2008-01-30 15:30:00,12.49,12.51,12.24,12.26,1558000.0,8.3911,8.4045,8.2231,8.2366,1558000.0
2008-01-31 09:30:00,12.1,12.19,12.05,12.12,1048400.0,8.1291,8.1895,8.0955,8.1425,1048400.0
2008-01-31 10:00:00,12.12,12.28,12.1,12.25,780400.0,8.1425,8.25,8.1291,8.2298,780400.0
2008-01-31 10:30:00,12.25,12.56,12.18,12.54,1014000.0,8.2298,8.4381,8.1828,8.4247,1014000.0
2008-01-31 11:00:00,12.54,12.72,12.45,12.69,1006800.0,8.4247,8.5456,8.3642,8.5254,1006800.0
2008-01-31 11:30:00,12.7,12.91,12.61,12.81,1059600.0,8.5322,8.6732,8.4717,8.6061,1059600.0
2008-01-31 12:00:00,12.81,12.83,12.65,12.74,828000.0,8.6061,8.6195,8.4986,8.559,828000.0
2008-01-31 12:30:00,12.72,12.78,12.66,12.71,613200.0,8.5456,8.5859,8.5053,8.5389,613200.0
2008-01-31 13:00:00,12.71,12.73,12.65,12.72,373200.0,8.5389,8.5523,8.4986,8.5456,373200.0
2008-01-31 13:30:00,12.72,12.86,12.71,12.78,576800.0,8.5456,8.6396,8.5389,8.5859,576800.0
2008-01-31 14:00:00,12.77,12.88,12.75,12.84,500400.0,8.5792,8.6531,8.5657,8.6262,500400.0
2008-01-31 14:30:00,12.84,12.99,12.8,12.99,694400.0,8.6262,8.727,8.5993,8.727,694400.0
2008-01-31 15:00:00,12.98,13.09,12.92,13.04,1298400.0,8.7203,8.7942,8.68,8.7606,1298400.0
2008-01-31 15:30:00,13.04,13.08,12.88,12.88,1772400.0,8.7606,8.7874,8.6531,8.6531,1772400.0
2008-02-01 09:30:00,12.96,13.22,12.9,13.13,777200.0,8.7068,8.8815,8.6665,8.821,777200.0
2008-02-01 10:00:00,13.13,13.24,12.99,13.06,874000.0,8.821,8.8949,8.727,8.774,874000.0
2008-02-01 10:30:00,13.06,13.06,12.83,12.85,752000.0,8.774,8.774,8.6195,8.6329,752000.0
2008-02-01 11:00:00,12.86,12.91,12.83,12.9,887200.0,8.6396,8.6732,8.6195,8.6665,887200.0
2008-02-01 11:30:00,12.9,12.98,12.88,12.96,472800.0,8.6665,8.7203,8.6531,8.7068,472800.0
2008-02-01 12:00:00,12.95,12.95,12.83,12.88,599200.0,8.7001,8.7001,8.6195,8.6531,599200.0
2008-02-01 12:30:00,12.89,12.9,12.85,12.88,287200.0,8.6598,8.6665,8.6329,8.6531,287200.0
2008-02-01 13:00:00,12.88,12.99,12.88,12.97,431600.0,8.6531,8.727,8.6531,8.7135,431600.0
2008-02-01 13:30:00,12.97,13.01,12.91,12.94,312400.0,8.7135,8.7404,8.6732,8.6934,312400.0
2008-02-01 14:00:00,12.94,13.06,12.92,13.04,307600.0,8.6934,8.774,8.68,8.7606,307600.0
2008-02-01 14:30:00,13.04,13.13,13.03,13.11,486400.0,8.7606,8.821,8.7539,8.8076,486400.0
2008-02-01 15:00:00,13.1,13.13,13.06,13.12,823600.0,8.8009,8.821,8.774,8.8143,823600.0
2008-02-01 15:30:00,13.12,13.18,13.08,13.12,910000.0,8.8143,8.8546,8.7874,8.8143,910000.0
2008-02-04 09:30:00,13.55,13.75,13.17,13.23,1852400.0,9.1032,9.2376,8.8479,8.8882,1852400.0
2008-02-04 10:00:00,13.21,13.31,13.19,13.24,622000.0,8.8748,8.942,8.8613,8.8949,622000.0
2008-02-04 10:30:00,13.24,13.24,13.0,13.08,913200.0,8.8949,8.8949,8.7337,8.7874,913200.0
2008-02-04 11:00:00,13.08,13.15,13.05,13.13,703600.0,8.7874,8.8345,8.7673,8.821,703600.0
2008-02-04 11:30:00,13.12,13.21,13.1,13.1,444000.0,8.8143,8.8748,8.8009,8.8009,444000.0
2008-02-04 12:00:00,13.1,13.14,13.06,13.06,440800.0,8.8009,8.8278,8.774,8.774,440800.0
2008-02-04 12:30:00,13.07,13.11,13.02,13.05,469600.0,8.7807,8.8076,8.7471,8.7673,469600.0
2008-02-04 13:00:00,13.06,13.09,13.01,13.04,389200.0,8.774,8.7942,8.7404,8.7606,389200.0
2008-02-04 13:30:00,13.04,13.11,13.03,13.1,426800.0,8.7606,8.8076,8.7539,8.8009,426800.0
2008-02-04 14:00:00,13.1,13.1,13.0,13.07,490800.0,8.8009,8.8009,8.7337,8.7807,490800.0
2008-02-04 14:30:00,13.08,13.09,13.0,13.04,522800.0,8.7874,8.7942,8.7337,8.7606,522800.0
2008-02-04 15:00:00,13.03,13.12,12.99,13.09,683200.0,8.7539,8.8143,8.727,8.7942,683200.0
2008-02-04 15:30:00,13.09,13.1,12.99,13.0,1364000.0,8.7942,8.8009,8.727,8.7337,1364000.0
2008-02-05 09:30:00,12.75,12.99,12.63,12.93,855200.0,8.5657,8.727,8.4851,8.6867,855200.0
2008-02-05 10:00:00,12.92,12.92,12.74,12.91,766000.0,8.68,8.68,8.559,8.6732,766000.0
2008-02-05 10:30:00,12.9,12.96,12.71,12.74,500000.0,8.6665,8.7068,8.5389,8.559,500000.0
2008-02-05 11:00:00,12.75,12.81,12.72,12.81,368400.0,8.5657,8.6061,8.5456,8.6061,368400.0
2008-02-05 11:30:00,12.81,12.86,12.77,12.79,337200.0,8.6061,8.6396,8.5792,8.5926,337200.0
2008-02-05 12:00:00,12.79,12.82,12.71,12.72,442800.0,8.5926,8.6128,8.5389,8.5456,442800.0
2008-02-05 12:30:00,12.72,12.74,12.59,12.6,578800.0,8.5456,8.559,8.4583,8.465,578800.0
2008-02-05 13:00:00,12.6,12.63,12.42,12.5,887600.0,8.465,8.4851,8.344,8.3978,887600.0
2008-02-05 13:30:00,12.51,12.52,12.45,12.51,735600.0,8.4045,8.4112,8.3642,8.4045,735600.0
2008-02-05 14:00:00,12.51,12.55,12.44,12.5,590400.0,8.4045,8.4314,8.3575,8.3978,590400.0
2008-02-05 14:30:00,12.51,12.61,12.47,12.49,423600.0,8.4045,8.4717,8.3776,8.3911,423600.0
2008-02-05 15:00:00,12.49,12.5,12.36,12.4,724400.0,8.3911,8.3978,8.3037,8.3306,724400.0
2008-02-05 15:30:00,12.4,12.47,12.35,12.37,973600.0,8.3306,8.3776,8.297,8.3105,973600.0
2008-02-06 09:30:00,12.45,12.72,12.38,12.43,694000.0,8.3642,8.5456,8.3172,8.3508,694000.0
2008-02-06 10:00:00,12.44,12.53,12.41,12.45,858000.0,8.3575,8.4179,8.3373,8.3642,858000.0
2008-02-06 10:30:00,12.45,12.57,12.38,12.53,823600.0,8.3642,8.4448,8.3172,8.4179,823600.0
2008-02-06 11:00:00,12.54,12.68,12.48,12.66,926000.0,8.4247,8.5187,8.3844,8.5053,926000.0
2008-02-06 11:30:00,12.67,12.68,12.61,12.68,844400.0,8.512,8.5187,8.4717,8.5187,844400.0
2008-02-06 12:00:00,12.69,12.71,12.64,12.65,354400.0,8.5254,8.5389,8.4918,8.4986,354400.0
2008-02-06 12:30:00,12.65,12.67,12.57,12.6,695600.0,8.4986,8.512,8.4448,8.465,695600.0
2008-02-06 13:00:00,12.61,12.65,12.59,12.62,743600.0,8.4717,8.4986,8.4583,8.4784,743600.0
2008-02-06 13:30:00,12.62,12.63,12.52,12.52,638400.0,8.4784,8.4851,8.4112,8.4112,638400.0
2008-02-06 14:00:00,12.53,12.53,12.39,12.43,598400.0,8.4179,8.4179,8.3239,8.3508,598400.0
2008-02-06 14:30:00,12.44,12.49,12.4,12.42,393200.0,8.3575,8.3911,8.3306,8.344,393200.0
2008-02-06 15:00:00,12.42,12.46,12.35,12.45,699200.0,8.344,8.3709,8.297,8.3642,699200.0
2008-02-06 15:30:00,12.44,12.45,12.26,12.31,1334800.0,8.3575,8.3642,8.2366,8.2701,1334800.0
2008-02-07 09:30:00,12.2,12.28,11.83,11.86,1524800.0,8.1962,8.25,7.9477,7.9678,1524800.0
2008-02-07 10:00:00,11.86,12.19,11.8,12.09,1676800.0,7.9678,8.1895,7.9275,8.1223,1676800.0
2008-02-07 10:30:00,12.09,12.12,11.94,12.09,602000.0,8.1223,8.1425,8.0216,8.1223,602000.0
2008-02-07 11:00:00,12.08,12.11,11.9,11.97,825200.0,8.1156,8.1358,7.9947,8.0417,825200.0
2008-02-07 11:30:00,11.97,12.06,11.97,12.03,592000.0,8.0417,8.1022,8.0417,8.082,592000.0
2008-02-07 12:00:00,12.03,12.12,12.0,12.12,508000.0,8.082,8.1425,8.0619,8.1425,508000.0
2008-02-07 12:30:00,12.12,12.29,12.12,12.27,599200.0,8.1425,8.2567,8.1425,8.2433,599200.0
2008-02-07 13:00:00,12.28,12.34,12.15,12.31,780000.0,8.25,8.2903,8.1627,8.2701,780000.0
2008-02-07 13:30:00,12.31,12.43,12.24,12.41,473600.0,8.2701,8.3508,8.2231,8.3373,473600.0
2008-02-07 14:00:00,12.41,12.44,12.26,12.34,1051200.0,8.3373,8.3575,8.2366,8.2903,1051200.0
2008-02-07 14:30:00,12.35,12.35,12.16,12.21,982800.0,8.297,8.297,8.1694,8.203,982800.0
2008-02-07 15:00:00,12.21,12.33,12.11,12.26,1000000.0,8.203,8.2836,8.1358,8.2366,1000000.0
2008-02-07 15:30:00,12.25,12.31,12.18,12.29,1156000.0,8.2298,8.2701,8.1828,8.2567,1156000.0
2008-02-08 09:30:00,12.25,12.54,12.11,12.54,666400.0,8.2298,8.4247,8.1358,8.4247,666400.0
2008-02-08 10:00:00,12.53,12.62,12.49,12.54,837600.0,8.4179,8.4784,8.3911,8.4247,837600.0
2008-02-08 10:30:00,12.53,12.62,12.48,12.6,464800.0,8.4179,8.4784,8.3844,8.465,464800.0
2008-02-08 11:00:00,12.61,12.71,12.53,12.57,634000.0,8.4717,8.5389,8.4179,8.4448,634000.0
2008-02-08 11:30:00,12.56,12.58,12.41,12.44,376800.0,8.4381,8.4515,8.3373,8.3575,376800.0
2008-02-08 12:00:00,12.44,12.53,12.37,12.53,382000.0,8.3575,8.4179,8.3105,8.4179,382000.0
2008-02-08 12:30:00,12.52,12.52,12.4,12.47,255200.0,8.4112,8.4112,8.3306,8.3776,255200.0
2008-02-08 13:00:00,12.47,12.49,12.38,12.46,237600.0,8.3776,8.3911,8.3172,8.3709,237600.0
2008-02-08 13:30:00,12.46,12.51,12.36,12.48,308400.0,8.3709,8.4045,8.3037,8.3844,308400.0
2008-02-08 14:00:00,12.49,12.59,12.44,12.54,515600.0,8.3911,8.4583,8.3575,8.4247,515600.0
2008-02-08 14:30:00,12.54,12.58,12.49,12.5,515200.0,8.4247,8.4515,8.3911,8.3978,515200.0
2008-02-08 15:00:00,12.5,12.61,12.48,12.58,849600.0,8.3978,8.4717,8.3844,8.4515,849600.0
2008-02-08 15:30:00,12.58,12.69,12.53,12.56,1216400.0,8.4515,8.5254,8.4179,8.4381,1216400.0
2008-02-11 09:30:00,12.34,12.47,12.19,12.35,1298000.0,8.2903,8.3776,8.1895,8.297,1298000.0
2008-02-11 10:00:00,12.35,12.42,12.19,12.21,804000.0,8.297,8.344,8.1895,8.203,804000.0
2008-02-11 10:30:00,12.21,12.36,12.19,12.34,1038800.0,8.203,8.3037,8.1895,8.2903,1038800.0
2008-02-11 11:00:00,12.34,12.35,12.24,12.24,1077200.0,8.2903,8.297,8.2231,8.2231,1077200.0
2008-02-11 11:30:00,12.24,12.32,12.23,12.3,673200.0,8.2231,8.2769,8.2164,8.2634,673200.0
2008-02-11 12:00:00,12.31,12.45,12.31,12.43,808800.0,8.2701,8.3642,8.2701,8.3508,808800.0
2008-02-11 12:30:00,12.43,12.52,12.41,12.5,613600.0,8.3508,8.4112,8.3373,8.3978,613600.0
2008-02-11 13:00:00,12.52,12.6,12.5,12.6,584400.0,8.4112,8.465,8.3978,8.465,584400.0
2008-02-11 13:30:00,12.6,12.64,12.53,12.57,321600.0,8.465,8.4918,8.4179,8.4448,321600.0
2008-02-11 14:00:00,12.58,12.61,12.52,12.55,495600.0,8.4515,8.4717,8.4112,8.4314,495600.0
2008-02-11 14:30:00,12.56,12.63,12.5,12.57,435600.0,8.4381,8.4851,8.3978,8.4448,435600.0
2008-02-11 15:00:00,12.58,12.62,12.51,12.59,717200.0,8.4515,8.4784,8.4045,8.4583,717200.0
2008-02-11 15:30:00,12.59,12.59,12.5,12.55,1319600.0,8.4583,8.4583,8.3978,8.4314,1319600.0
2008-02-12 09:30:00,12.61,12.63,12.33,12.45,1093200.0,8.4717,8.4851,8.2836,8.3642,1093200.0
2008-02-12 10:00:00,12.45,12.63,12.45,12.53,1108000.0,8.3642,8.4851,8.3642,8.4179,1108000.0
2008-02-12 10:30:00,12.53,12.63,12.5,12.59,1120400.0,8.4179,8.4851,8.3978,8.4583,1120400.0
2008-02-12 11:00:00,12.59,12.6,12.44,12.47,668400.0,8.4583,8.465,8.3575,8.3776,668400.0
2008-02-12 11:30:00,12.47,12.49,12.44,12.47,576400.0,8.3776,8.3911,8.3575,8.3776,576400.0
2008-02-12 12:00:00,12.47,12.49,12.46,12.47,488800.0,8.3776,8.3911,8.3709,8.3776,488800.0
2008-02-12 12:30:00,12.47,12.5,12.44,12.48,687600.0,8.3776,8.3978,8.3575,8.3844,687600.0
2008-02-12 13:00:00,12.48,12.51,12.45,12.49,672800.0,8.3844,8.4045,8.3642,8.3911,672800.0
2008-02-12 13:30:00,12.48,12.49,12.44,12.46,696400.0,8.3844,8.3911,8.3575,8.3709,696400.0
2008-02-12 14:00:00,12.46,12.47,12.38,12.44,785200.0,8.3709,8.3776,8.3172,8.3575,785200.0
2008-02-12 14:30:00,12.43,12.45,12.37,12.39,936400.0,8.3508,8.3642,8.3105,8.3239,936400.0
2008-02-12 15:00:00,12.4,12.44,12.25,12.28,1995200.0,8.3306,8.3575,8.2298,8.25,1995200.0
2008-02-12 15:30:00,12.28,12.3,12.17,12.24,2568800.0,8.25,8.2634,8.1761,8.2231,2568800.0
2008-02-13 09:30:00,12.35,12.38,12.09,12.16,921600.0,8.297,8.3172,8.1223,8.1694,921600.0
2008-02-13 10:00:00,12.15,12.19,11.74,11.8,2526800.0,8.1627,8.1895,7.8872,7.9275,2526800.0
2008-02-13 10:30:00,11.8,11.81,11.56,11.65,2798000.0,7.9275,7.9342,7.7663,7.8267,2798000.0
2008-02-13 11:00:00,11.65,11.9,11.58,11.87,2411600.0,7.8267,7.9947,7.7797,7.9745,2411600.0
2008-02-13 11:30:00,11.87,11.9,11.78,11.88,921600.0,7.9745,7.9947,7.9141,7.9813,921600.0
2008-02-13 12:00:00,11.88,11.97,11.8,11.87,1285200.0,7.9813,8.0417,7.9275,7.9745,1285200.0
2008-02-13 12:30:00,11.88,11.99,11.87,11.96,812000.0,7.9813,8.0552,7.9745,8.035,812000.0
2008-02-13 13:00:00,11.96,12.05,11.94,12.04,562400.0,8.035,8.0955,8.0216,8.0888,562400.0
2008-02-13 13:30:00,12.04,12.04,11.94,11.96,580800.0,8.0888,8.0888,8.0216,8.035,580800.0
2008-02-13 14:00:00,11.97,12.0,11.89,11.91,598000.0,8.0417,8.0619,7.988,8.0014,598000.0
2008-02-13 14:30:00,11.92,11.94,11.82,11.84,1244800.0,8.0081,8.0216,7.9409,7.9544,1244800.0
2008-02-13 15:00:00,11.83,11.87,11.8,11.85,1401200.0,7.9477,7.9745,7.9275,7.9611,1401200.0
2008-02-13 15:30:00,11.85,11.9,11.77,11.81,1737200.0,7.9611,7.9947,7.9074,7.9342,1737200.0
2008-02-14 09:30:00,11.83,11.87,11.57,11.58,1199200.0,7.9477,7.9745,7.773,7.7797,1199200.0
2008-02-14 10:00:00,11.59,11.67,11.58,11.6,1138000.0,7.7864,7.8402,7.7797,7.7931,1138000.0
2008-02-14 10:30:00,11.6,11.61,11.36,11.37,1508400.0,7.7931,7.7999,7.6319,7.6386,1508400.0
2008-02-14 11:00:00,11.36,11.47,11.32,11.35,1572800.0,7.6319,7.7058,7.605,7.6252,1572800.0
2008-02-14 11:30:00,11.36,11.38,11.22,11.33,1724000.0,7.6319,7.6453,7.5379,7.6118,1724000.0
2008-02-14 12:00:00,11.34,11.39,11.31,11.39,949200.0,7.6185,7.6521,7.5983,7.6521,949200.0
2008-02-14 12:30:00,11.39,11.4,11.26,11.26,984400.0,7.6521,7.6588,7.5647,7.5647,984400.0
2008-02-14 13:00:00,11.26,11.31,11.22,11.26,797200.0,7.5647,7.5983,7.5379,7.5647,797200.0
2008-02-14 13:30:00,11.26,11.32,11.24,11.29,768000.0,7.5647,7.605,7.5513,7.5849,768000.0
2008-02-14 14:00:00,11.29,11.51,11.27,11.49,2926800.0,7.5849,7.7327,7.5714,7.7192,2926800.0
2008-02-14 14:30:00,11.5,11.59,11.4,11.57,3556800.0,7.726,7.7864,7.6588,7.773,3556800.0
2008-02-14 15:00:00,11.57,11.58,11.46,11.5,1424000.0,7.773,7.7797,7.6991,7.726,1424000.0
2008-02-14 15:30:00,11.49,11.52,11.38,11.43,2283600.0,7.7192,7.7394,7.6453,7.6789,2283600.0
2008-02-15 09:30:00,11.31,11.5,11.06,11.27,3524800.0,7.5983,7.726,7.4304,7.5714,3524800.0
2008-02-15 10:00:00,11.28,11.37,11.23,11.25,1426400.0,7.5782,7.6386,7.5446,7.558,1426400.0
2008-02-15 10:30:00,11.25,11.81,11.2,11.69,6716800.0,7.558,7.9342,7.5244,7.8536,6716800.0
2008-02-15 11:00:00,11.7,11.83,11.63,11.71,4720000.0,7.8603,7.9477,7.8133,7.867,4720000.0
2008-02-15 11:30:00,11.71,11.72,11.67,11.68,1751200.0,7.867,7.8738,7.8402,7.8469,1751200.0
2008-02-15 12:00:00,11.68,11.77,11.68,11.74,1353200.0,7.8469,7.9074,7.8469,7.8872,1353200.0
2008-02-15 12:30:00,11.74,11.81,11.73,11.76,918400.0,7.8872,7.9342,7.8805,7.9006,918400.0
2008-02-15 13:00:00,11.77,11.78,11.69,11.71,1130400.0,7.9074,7.9141,7.8536,7.867,1130400.0
2008-02-15 13:30:00,11.71,11.81,11.67,11.8,798400.0,7.867,7.9342,7.8402,7.9275,798400.0
2008-02-15 14:00:00,11.79,11.8,11.73,11.77,724000.0,7.9208,7.9275,7.8805,7.9074,724000.0
2008-02-15 14:30:00,11.77,11.79,11.7,11.74,1206800.0,7.9074,7.9208,7.8603,7.8872,1206800.0
2008-02-15 15:00:00,11.74,11.9,11.74,11.84,1629600.0,7.8872,7.9947,7.8872,7.9544,1629600.0
2008-02-15 15:30:00,11.83,11.93,11.81,11.89,2216800.0,7.9477,8.0149,7.9342,7.988,2216800.0
2008-02-19 09:30:00,12.0,12.03,11.69,11.69,1689200.0,8.0619,8.082,7.8536,7.8536,1689200.0
2008-02-19 10:00:00,11.7,11.81,11.67,11.72,1176800.0,7.8603,7.9342,7.8402,7.8738,1176800.0
2008-02-19 10:30:00,11.72,11.77,11.59,11.73,1400800.0,7.8738,7.9074,7.7864,7.8805,1400800.0
2008-02-19 11:00:00,11.74,11.76,11.59,11.61,1262400.0,7.8872,7.9006,7.7864,7.7999,1262400.0
2008-02-19 11:30:00,11.61,11.72,11.61,11.69,527600.0,7.7999,7.8738,7.7999,7.8536,527600.0
2008-02-19 12:00:00,11.69,11.77,11.66,11.74,578800.0,7.8536,7.9074,7.8335,7.8872,578800.0
2008-02-19 12:30:00,11.74,11.76,11.69,11.69,630400.0,7.8872,7.9006,7.8536,7.8536,630400.0
2008-02-19 13:00:00,11.7,11.8,11.69,11.74,658800.0,7.8603,7.9275,7.8536,7.8872,658800.0
2008-02-19 13:30:00,11.73,11.78,11.71,11.77,453600.0,7.8805,7.9141,7.867,7.9074,453600.0
2008-02-19 14:00:00,11.76,11.79,11.73,11.74,704400.0,7.9006,7.9208,7.8805,7.8872,704400.0
2008-02-19 14:30:00,11.75,11.78,11.73,11.73,1403200.0,7.8939,7.9141,7.8805,7.8805,1403200.0
2008-02-19 15:00:00,11.72,11.73,11.63,11.63,1294800.0,7.8738,7.8805,7.8133,7.8133,1294800.0
2008-02-19 15:30:00,11.63,11.76,11.61,11.7,1397200.0,7.8133,7.9006,7.7999,7.8603,1397200.0
2008-02-20 09:30:00,11.65,11.65,11.38,11.4,1132800.0,7.8267,7.8267,7.6453,7.6588,1132800.0
2008-02-20 10:00:00,11.4,11.41,11.19,11.27,2003200.0,7.6588,7.6655,7.5177,7.5714,2003200.0
2008-02-20 10:30:00,11.27,11.29,11.19,11.24,1287600.0,7.5714,7.5849,7.5177,7.5513,1287600.0
2008-02-20 11:00:00,11.24,11.26,11.16,11.24,1238800.0,7.5513,7.5647,7.4975,7.5513,1238800.0
2008-02-20 11:30:00,11.24,11.36,11.22,11.33,1051200.0,7.5513,7.6319,7.5379,7.6118,1051200.0
2008-02-20 12:00:00,11.33,11.45,11.28,11.36,1067200.0,7.6118,7.6924,7.5782,7.6319,1067200.0
2008-02-20 12:30:00,11.36,11.38,11.27,11.38,782400.0,7.6319,7.6453,7.5714,7.6453,782400.0
2008-02-20 13:00:00,11.38,11.4,11.31,11.33,704800.0,7.6453,7.6588,7.5983,7.6118,704800.0
2008-02-20 13:30:00,11.33,11.44,11.31,11.4,580400.0,7.6118,7.6857,7.5983,7.6588,580400.0
2008-02-20 14:00:00,11.4,11.44,11.34,11.38,623200.0,7.6588,7.6857,7.6185,7.6453,623200.0
2008-02-20 14:30:00,11.38,11.51,11.34,11.48,828400.0,7.6453,7.7327,7.6185,7.7125,828400.0
2008-02-20 15:00:00,11.48,11.5,11.44,11.45,766800.0,7.7125,7.726,7.6857,7.6924,766800.0
2008-02-20 15:30:00,11.45,11.47,11.35,11.43,2646400.0,7.6924,7.7058,7.6252,7.6789,2646400.0
2008-02-21 09:30:00,11.5,11.74,11.48,11.56,968800.0,7.726,7.8872,7.7125,7.7663,968800.0
2008-02-21 10:00:00,11.56,11.59,11.5,11.56,830400.0,7.7663,7.7864,7.726,7.7663,830400.0
2008-02-21 10:30:00,11.55,11.58,11.38,11.42,771200.0,7.7596,7.7797,7.6453,7.6722,771200.0
2008-02-21 11:00:00,11.42,11.53,11.41,11.49,551600.0,7.6722,7.7461,7.6655,7.7192,551600.0
2008-02-21 11:30:00,11.5,11.65,11.5,11.64,512000.0,7.726,7.8267,7.726,7.82,512000.0
2008-02-21 12:00:00,11.63,11.64,11.5,11.53,500800.0,7.8133,7.82,7.726,7.7461,500800.0
2008-02-21 12:30:00,11.53,11.58,11.51,11.57,318400.0,7.7461,7.7797,7.7327,7.773,318400.0
2008-02-21 13:00:00,11.58,11.58,11.49,11.54,408000.0,7.7797,7.7797,7.7192,7.7528,408000.0
2008-02-21 13:30:00,11.55,11.55,11.42,11.53,578400.0,7.7596,7.7596,7.6722,7.7461,578400.0
2008-02-21 14:00:00,11.53,11.59,11.47,11.58,757200.0,7.7461,7.7864,7.7058,7.7797,757200.0
2008-02-21 14:30:00,11.59,11.63,11.54,11.58,605200.0,7.7864,7.8133,7.7528,7.7797,605200.0
2008-02-21 15:00:00,11.58,11.6,11.49,11.56,970400.0,7.7797,7.7931,7.7192,7.7663,970400.0
2008-02-21 15:30:00,11.56,11.58,11.46,11.52,1365600.0,7.7663,7.7797,7.6991,7.7394,1365600.0
2008-02-22 09:30:00,11.57,11.63,11.29,11.33,901200.0,7.773,7.8133,7.5849,7.6118,901200.0
2008-02-22 10:00:00,11.33,11.47,11.26,11.46,1113600.0,7.6118,7.7058,7.5647,7.6991,1113600.0
2008-02-22 10:30:00,11.46,11.51,11.34,11.47,595200.0,7.6991,7.7327,7.6185,7.7058,595200.0
2008-02-22 11:00:00,11.47,11.55,11.44,11.52,407200.0,7.7058,7.7596,7.6857,7.7394,407200.0
2008-02-22 11:30:00,11.51,11.53,11.43,11.47,356000.0,7.7327,7.7461,7.6789,7.7058,356000.0
2008-02-22 12:00:00,11.47,11.49,11.47,11.49,609200.0,7.7058,7.7192,7.7058,7.7192,609200.0
2008-02-22 12:30:00,11.49,11.5,11.41,11.46,400800.0,7.7192,7.726,7.6655,7.6991,400800.0
2008-02-22 13:00:00,11.46,11.46,11.38,11.43,344400.0,7.6991,7.6991,7.6453,7.6789,344400.0
2008-02-22 13:30:00,11.44,11.47,11.4,11.44,712400.0,7.6857,7.7058,7.6588,7.6857,712400.0
2008-02-22 14:00:00,11.44,11.47,11.39,11.42,544400.0,7.6857,7.7058,7.6521,7.6722,544400.0
2008-02-22 14:30:00,11.42,11.49,11.39,11.46,435600.0,7.6722,7.7192,7.6521,7.6991,435600.0
2008-02-22 15:00:00,11.46,11.46,11.36,11.42,1134800.0,7.6991,7.6991,7.6319,7.6722,1134800.0
2008-02-22 15:30:00,11.42,11.56,11.4,11.56,1842000.0,7.6722,7.7663,7.6588,7.7663,1842000.0
2008-02-25 09:30:00,11.59,11.59,11.25,11.27,638800.0,7.7864,7.7864,7.558,7.5714,638800.0
2008-02-25 10:00:00,11.28,11.47,11.26,11.47,892800.0,7.5782,7.7058,7.5647,7.7058,892800.0
2008-02-25 10:30:00,11.47,11.55,11.46,11.55,555600.0,7.7058,7.7596,7.6991,7.7596,555600.0
2008-02-25 11:00:00,11.55,11.56,11.46,11.47,419600.0,7.7596,7.7663,7.6991,7.7058,419600.0
2008-02-25 11:30:00,11.47,11.53,11.42,11.48,527200.0,7.7058,7.7461,7.6722,7.7125,527200.0
2008-02-25 12:00:00,11.49,11.53,11.46,11.5,398800.0,7.7192,7.7461,7.6991,7.726,398800.0
2008-02-25 12:30:00,11.5,11.53,11.46,11.53,390800.0,7.726,7.7461,7.6991,7.7461,390800.0
2008-02-25 13:00:00,11.53,11.53,11.38,11.41,769600.0,7.7461,7.7461,7.6453,7.6655,769600.0
2008-02-25 13:30:00,11.41,11.47,11.38,11.44,547200.0,7.6655,7.7058,7.6453,7.6857,547200.0
2008-02-25 14:00:00,11.44,11.49,11.38,11.45,1253600.0,7.6857,7.7192,7.6453,7.6924,1253600.0
2008-02-25 14:30:00,11.46,11.49,11.35,11.42,1222800.0,7.6991,7.7192,7.6252,7.6722,1222800.0
2008-02-25 15:00:00,11.42,11.46,11.37,11.44,827600.0,7.6722,7.6991,7.6386,7.6857,827600.0
2008-02-25 15:30:00,11.43,11.59,11.4,11.53,1363200.0,7.6789,7.7864,7.6588,7.7461,1363200.0
2008-02-26 09:30:00,11.41,11.62,11.35,11.4,1003600.0,7.6655,7.8066,7.6252,7.6588,1003600.0
2008-02-26 10:00:00,11.4,11.45,11.34,11.39,822800.0,7.6588,7.6924,7.6185,7.6521,822800.0
2008-02-26 10:30:00,11.39,11.53,11.37,11.45,576000.0,7.6521,7.7461,7.6386,7.6924,576000.0
2008-02-26 11:00:00,11.44,11.53,11.42,11.51,557600.0,7.6857,7.7461,7.6722,7.7327,557600.0
2008-02-26 11:30:00,11.5,11.66,11.49,11.66,517200.0,7.726,7.8335,7.7192,7.8335,517200.0
2008-02-26 12:00:00,11.65,11.85,11.65,11.8,893600.0,7.8267,7.9611,7.8267,7.9275,893600.0
2008-02-26 12:30:00,11.8,11.8,11.72,11.77,766800.0,7.9275,7.9275,7.8738,7.9074,766800.0
2008-02-26 13:00:00,11.78,11.85,11.77,11.8,409600.0,7.9141,7.9611,7.9074,7.9275,409600.0
2008-02-26 13:30:00,11.79,11.82,11.68,11.72,1276800.0,7.9208,7.9409,7.8469,7.8738,1276800.0
2008-02-26 14:00:00,11.72,11.77,11.71,11.75,408400.0,7.8738,7.9074,7.867,7.8939,408400.0
2008-02-26 14:30:00,11.75,11.78,11.74,11.76,340000.0,7.8939,7.9141,7.8872,7.9006,340000.0
2008-02-26 15:00:00,11.75,11.76,11.68,11.75,844800.0,7.8939,7.9006,7.8469,7.8939,844800.0
2008-02-26 15:30:00,11.76,11.78,11.68,11.76,680000.0,7.9006,7.9141,7.8469,7.9006,680000.0
2008-02-27 09:30:00,11.73,11.86,11.63,11.82,487200.0,7.8805,7.9678,7.8133,7.9409,487200.0
2008-02-27 10:00:00,11.81,11.87,11.73,11.74,456400.0,7.9342,7.9745,7.8805,7.8872,456400.0
2008-02-27 10:30:00,11.75,11.89,11.71,11.82,585200.0,7.8939,7.988,7.867,7.9409,585200.0
2008-02-27 11:00:00,11.83,11.91,11.8,11.84,347600.0,7.9477,8.0014,7.9275,7.9544,347600.0
2008-02-27 11:30:00,11.84,11.96,11.84,11.93,383600.0,7.9544,8.035,7.9544,8.0149,383600.0
2008-02-27 12:00:00,11.93,11.93,11.84,11.87,324800.0,8.0149,8.0149,7.9544,7.9745,324800.0
2008-02-27 12:30:00,11.87,11.96,11.86,11.93,338800.0,7.9745,8.035,7.9678,8.0149,338800.0
2008-02-27 13:00:00,11.93,11.96,11.83,11.9,324400.0,8.0149,8.035,7.9477,7.9947,324400.0
2008-02-27 13:30:00,11.9,11.9,11.8,11.82,446400.0,7.9947,7.9947,7.9275,7.9409,446400.0
2008-02-27 14:00:00,11.82,11.83,11.76,11.78,757600.0,7.9409,7.9477,7.9006,7.9141,757600.0
2008-02-27 14:30:00,11.79,11.89,11.79,11.89,425200.0,7.9208,7.988,7.9208,7.988,425200.0
2008-02-27 15:00:00,11.88,11.92,11.83,11.9,608800.0,7.9813,8.0081,7.9477,7.9947,608800.0
2008-02-27 15:30:00,11.9,11.93,11.83,11.86,898800.0,7.9947,8.0149,7.9477,7.9678,898800.0
2008-02-28 09:30:00,11.74,11.75,11.5,11.61,1415200.0,7.8872,7.8939,7.726,7.7999,1415200.0
2008-02-28 10:00:00,11.6,11.65,11.44,11.53,1395200.0,7.7931,7.8267,7.6857,7.7461,1395200.0
2008-02-28 10:30:00,11.53,11.56,11.49,11.52,850000.0,7.7461,7.7663,7.7192,7.7394,850000.0
2008-02-28 11:00:00,11.51,11.52,11.38,11.38,846800.0,7.7327,7.7394,7.6453,7.6453,846800.0
2008-02-28 11:30:00,11.38,11.44,11.36,11.42,760000.0,7.6453,7.6857,7.6319,7.6722,760000.0
2008-02-28 12:00:00,11.42,11.45,11.39,11.41,356800.0,7.6722,7.6924,7.6521,7.6655,356800.0
2008-02-28 12:30:00,11.41,11.46,11.4,11.44,278800.0,7.6655,7.6991,7.6588,7.6857,278800.0
2008-02-28 13:00:00,11.43,11.47,11.42,11.45,431200.0,7.6789,7.7058,7.6722,7.6924,431200.0
2008-02-28 13:30:00,11.45,11.46,11.38,11.42,431600.0,7.6924,7.6991,7.6453,7.6722,431600.0
2008-02-28 14:00:00,11.42,11.46,11.4,11.44,557200.0,7.6722,7.6991,7.6588,7.6857,557200.0
2008-02-28 14:30:00,11.45,11.47,11.4,11.45,616400.0,7.6924,7.7058,7.6588,7.6924,616400.0
2008-02-28 15:00:00,11.46,11.46,11.32,11.32,1039600.0,7.6991,7.6991,7.605,7.605,1039600.0
2008-02-28 15:30:00,11.32,11.36,11.24,11.26,2438400.0,7.605,7.6319,7.5513,7.5647,2438400.0
2008-02-29 09:30:00,11.22,11.22,10.83,10.92,1727600.0,7.5379,7.5379,7.2758,7.3363,1727600.0
2008-02-29 10:00:00,10.92,10.95,10.82,10.87,1080800.0,7.3363,7.3565,7.2691,7.3027,1080800.0
2008-02-29 10:30:00,10.88,10.93,10.82,10.89,1004800.0,7.3094,7.343,7.2691,7.3162,1004800.0
2008-02-29 11:00:00,10.89,10.91,10.78,10.81,1029200.0,7.3162,7.3296,7.2423,7.2624,1029200.0
2008-02-29 11:30:00,10.81,10.9,10.81,10.84,966800.0,7.2624,7.3229,7.2624,7.2826,966800.0
2008-02-29 12:00:00,10.84,10.9,10.82,10.88,548000.0,7.2826,7.3229,7.2691,7.3094,548000.0
2008-02-29 12:30:00,10.89,10.9,10.8,10.81,1000800.0,7.3162,7.3229,7.2557,7.2624,1000800.0
2008-02-29 13:00:00,10.81,10.85,10.77,10.78,1339600.0,7.2624,7.2893,7.2355,7.2423,1339600.0
2008-02-29 13:30:00,10.78,10.8,10.71,10.74,1583600.0,7.2423,7.2557,7.1952,7.2154,1583600.0
2008-02-29 14:00:00,10.74,10.78,10.71,10.76,917200.0,7.2154,7.2423,7.1952,7.2288,917200.0
2008-02-29 14:30:00,10.76,10.79,10.72,10.77,1117200.0,7.2288,7.249,7.2019,7.2355,1117200.0
2008-02-29 15:00:00,10.77,10.77,10.69,10.72,917600.0,7.2355,7.2355,7.1818,7.2019,917600.0
2008-02-29 15:30:00,10.71,10.72,10.57,10.6,2281600.0,7.1952,7.2019,7.1012,7.1213,2281600.0
2008-03-03 09:30:00,10.58,10.64,10.2,10.37,1422800.0,7.1079,7.1482,6.8526,6.9668,1422800.0
2008-03-03 10:00:00,10.36,10.53,10.36,10.49,691200.0,6.9601,7.0743,6.9601,7.0474,691200.0
2008-03-03 10:30:00,10.49,10.58,10.47,10.55,657200.0,7.0474,7.1079,7.034,7.0877,657200.0
2008-03-03 11:00:00,10.55,10.57,10.47,10.57,677600.0,7.0877,7.1012,7.034,7.1012,677600.0
2008-03-03 11:30:00,10.56,10.63,10.56,10.6,864800.0,7.0945,7.1415,7.0945,7.1213,864800.0
2008-03-03 12:00:00,10.6,10.66,10.58,10.64,1213200.0,7.1213,7.1616,7.1079,7.1482,1213200.0
2008-03-03 12:30:00,10.64,10.65,10.57,10.6,580800.0,7.1482,7.1549,7.1012,7.1213,580800.0
2008-03-03 13:00:00,10.6,10.7,10.59,10.69,751600.0,7.1213,7.1885,7.1146,7.1818,751600.0
2008-03-03 13:30:00,10.68,10.69,10.61,10.64,668800.0,7.1751,7.1818,7.128,7.1482,668800.0
2008-03-03 14:00:00,10.64,10.69,10.61,10.64,966000.0,7.1482,7.1818,7.128,7.1482,966000.0
2008-03-03 14:30:00,10.65,10.67,10.56,10.59,858000.0,7.1549,7.1684,7.0945,7.1146,858000.0
2008-03-03 15:00:00,10.58,10.69,10.58,10.64,812800.0,7.1079,7.1818,7.1079,7.1482,812800.0
2008-03-03 15:30:00,10.64,10.71,10.61,10.68,1362000.0,7.1482,7.1952,7.128,7.1751,1362000.0
2008-03-04 09:30:00,10.56,10.83,10.5,10.66,1418400.0,7.0945,7.2758,7.0541,7.1616,1418400.0
2008-03-04 10:00:00,10.67,10.77,10.63,10.71,826400.0,7.1684,7.2355,7.1415,7.1952,826400.0
2008-03-04 10:30:00,10.71,10.75,10.68,10.73,715600.0,7.1952,7.2221,7.1751,7.2087,715600.0
2008-03-04 11:00:00,10.72,10.72,10.65,10.68,833200.0,7.2019,7.2019,7.1549,7.1751,833200.0
2008-03-04 11:30:00,10.68,10.72,10.66,10.7,515200.0,7.1751,7.2019,7.1616,7.1885,515200.0
2008-03-04 12:00:00,10.7,10.74,10.66,10.69,793200.0,7.1885,7.2154,7.1616,7.1818,793200.0
2008-03-04 12:30:00,10.69,10.83,10.69,10.81,996800.0,7.1818,7.2758,7.1818,7.2624,996800.0
2008-03-04 13:00:00,10.8,10.84,10.74,10.79,599200.0,7.2557,7.2826,7.2154,7.249,599200.0
2008-03-04 13:30:00,10.79,10.8,10.68,10.69,655600.0,7.249,7.2557,7.1751,7.1818,655600.0
2008-03-04 14:00:00,10.69,10.74,10.66,10.71,830400.0,7.1818,7.2154,7.1616,7.1952,830400.0
2008-03-04 14:30:00,10.71,10.81,10.68,10.73,834800.0,7.1952,7.2624,7.1751,7.2087,834800.0
2008-03-04 15:00:00,10.72,10.89,10.72,10.81,1064800.0,7.2019,7.3162,7.2019,7.2624,1064800.0
2008-03-04 15:30:00,10.8,10.91,10.79,10.89,1364000.0,7.2557,7.3296,7.249,7.3162,1364000.0
2008-03-05 09:30:00,10.97,11.23,10.86,11.19,1245200.0,7.3699,7.5446,7.296,7.5177,1245200.0
2008-03-05 10:00:00,11.2,11.32,11.2,11.27,1216800.0,7.5244,7.605,7.5244,7.5714,1216800.0
2008-03-05 10:30:00,11.26,11.28,11.22,11.22,1072400.0,7.5647,7.5782,7.5379,7.5379,1072400.0
2008-03-05 11:00:00,11.22,11.26,11.15,11.2,1272800.0,7.5379,7.5647,7.4908,7.5244,1272800.0
2008-03-05 11:30:00,11.2,11.25,11.17,11.22,1150400.0,7.5244,7.558,7.5043,7.5379,1150400.0
2008-03-05 12:00:00,11.23,11.31,11.19,11.21,872000.0,7.5446,7.5983,7.5177,7.5311,872000.0
2008-03-05 12:30:00,11.21,11.27,11.19,11.25,690800.0,7.5311,7.5714,7.5177,7.558,690800.0
2008-03-05 13:00:00,11.25,11.32,11.22,11.23,1290800.0,7.558,7.605,7.5379,7.5446,1290800.0
2008-03-05 13:30:00,11.23,11.24,11.11,11.18,991200.0,7.5446,7.5513,7.464,7.511,991200.0
2008-03-05 14:00:00,11.18,11.23,11.15,11.22,1892000.0,7.511,7.5446,7.4908,7.5379,1892000.0
2008-03-05 14:30:00,11.22,11.31,11.19,11.3,885200.0,7.5379,7.5983,7.5177,7.5916,885200.0
2008-03-05 15:00:00,11.3,11.3,11.24,11.3,958000.0,7.5916,7.5916,7.5513,7.5916,958000.0
2008-03-05 15:30:00,11.3,11.33,11.24,11.29,922000.0,7.5916,7.6118,7.5513,7.5849,922000.0
2008-03-06 09:30:00,11.28,11.38,11.11,11.12,760000.0,7.5782,7.6453,7.464,7.4707,760000.0
2008-03-06 10:00:00,11.12,11.12,11.0,11.03,716000.0,7.4707,7.4707,7.3901,7.4102,716000.0
2008-03-06 10:30:00,11.04,11.08,10.99,10.99,531600.0,7.4169,7.4438,7.3833,7.3833,531600.0
2008-03-06 11:00:00,10.99,11.02,10.93,11.01,454000.0,7.3833,7.4035,7.343,7.3968,454000.0
2008-03-06 11:30:00,11.01,11.13,10.98,11.12,972000.0,7.3968,7.4774,7.3766,7.4707,972000.0
2008-03-06 12:00:00,11.13,11.14,11.05,11.06,920400.0,7.4774,7.4841,7.4236,7.4304,920400.0
2008-03-06 12:30:00,11.06,11.11,11.06,11.08,686800.0,7.4304,7.464,7.4304,7.4438,686800.0
2008-03-06 13:00:00,11.09,11.11,11.04,11.06,621200.0,7.4505,7.464,7.4169,7.4304,621200.0
2008-03-06 13:30:00,11.06,11.08,11.03,11.05,409200.0,7.4304,7.4438,7.4102,7.4236,409200.0
2008-03-06 14:00:00,11.05,11.08,10.94,10.95,667200.0,7.4236,7.4438,7.3497,7.3565,667200.0
2008-03-06 14:30:00,10.95,11.02,10.93,10.99,351200.0,7.3565,7.4035,7.343,7.3833,351200.0
2008-03-06 15:00:00,10.98,11.0,10.92,10.98,578000.0,7.3766,7.3901,7.3363,7.3766,578000.0
2008-03-06 15:30:00,10.98,10.98,10.82,10.85,1094000.0,7.3766,7.3766,7.2691,7.2893,1094000.0
2008-03-07 09:30:00,10.73,11.02,10.49,10.99,1092000.0,7.2087,7.4035,7.0474,7.3833,1092000.0
2008-03-07 10:00:00,11.0,11.02,10.76,10.8,652400.0,7.3901,7.4035,7.2288,7.2557,652400.0
2008-03-07 10:30:00,10.79,10.99,10.78,10.88,516800.0,7.249,7.3833,7.2423,7.3094,516800.0
2008-03-07 11:00:00,10.89,10.91,10.83,10.87,396400.0,7.3162,7.3296,7.2758,7.3027,396400.0
2008-03-07 11:30:00,10.86,10.88,10.78,10.8,314000.0,7.296,7.3094,7.2423,7.2557,314000.0
2008-03-07 12:00:00,10.8,10.83,10.72,10.73,540000.0,7.2557,7.2758,7.2019,7.2087,540000.0
2008-03-07 12:30:00,10.73,10.77,10.7,10.76,234400.0,7.2087,7.2355,7.1885,7.2288,234400.0
2008-03-07 13:00:00,10.77,10.77,10.67,10.7,222000.0,7.2355,7.2355,7.1684,7.1885,222000.0
2008-03-07 13:30:00,10.71,10.71,10.56,10.61,487600.0,7.1952,7.1952,7.0945,7.128,487600.0
2008-03-07 14:00:00,10.6,10.65,10.57,10.62,432800.0,7.1213,7.1549,7.1012,7.1348,432800.0
2008-03-07 14:30:00,10.62,10.67,10.53,10.66,597200.0,7.1348,7.1684,7.0743,7.1616,597200.0
2008-03-07 15:00:00,10.67,10.78,10.58,10.69,1070800.0,7.1684,7.2423,7.1079,7.1818,1070800.0
2008-03-07 15:30:00,10.69,10.72,10.62,10.66,1031600.0,7.1818,7.2019,7.1348,7.1616,1031600.0
2008-03-10 09:30:00,10.66,10.86,10.61,10.86,606400.0,7.1616,7.296,7.128,7.296,606400.0
2008-03-10 10:00:00,10.86,10.96,10.81,10.88,1156400.0,7.296,7.3632,7.2624,7.3094,1156400.0
2008-03-10 10:30:00,10.88,10.96,10.87,10.89,692000.0,7.3094,7.3632,7.3027,7.3162,692000.0
2008-03-10 11:00:00,10.89,10.94,10.79,10.81,533600.0,7.3162,7.3497,7.249,7.2624,533600.0
2008-03-10 11:30:00,10.81,10.85,10.77,10.81,655200.0,7.2624,7.2893,7.2355,7.2624,655200.0
2008-03-10 12:00:00,10.81,10.84,10.74,10.8,428000.0,7.2624,7.2826,7.2154,7.2557,428000.0
2008-03-10 12:30:00,10.8,10.89,10.77,10.86,826800.0,7.2557,7.3162,7.2355,7.296,826800.0
2008-03-10 13:00:00,10.86,10.94,10.85,10.9,688800.0,7.296,7.3497,7.2893,7.3229,688800.0
2008-03-10 13:30:00,10.9,10.94,10.86,10.88,884000.0,7.3229,7.3497,7.296,7.3094,884000.0
2008-03-10 14:00:00,10.87,10.97,10.87,10.88,1555200.0,7.3027,7.3699,7.3027,7.3094,1555200.0
2008-03-10 14:30:00,10.89,10.94,10.85,10.85,1260800.0,7.3162,7.3497,7.2893,7.2893,1260800.0
2008-03-10 15:00:00,10.84,10.89,10.8,10.88,1038400.0,7.2826,7.3162,7.2557,7.3094,1038400.0
2008-03-10 15:30:00,10.88,10.92,10.8,10.84,1830000.0,7.3094,7.3363,7.2557,7.2826,1830000.0
2008-03-11 09:30:00,11.34,11.72,11.18,11.27,3174000.0,7.6185,7.8738,7.511,7.5714,3174000.0
2008-03-11 10:00:00,11.27,11.48,11.19,11.43,1392000.0,7.5714,7.7125,7.5177,7.6789,1392000.0
2008-03-11 10:30:00,11.43,11.43,11.34,11.38,541600.0,7.6789,7.6789,7.6185,7.6453,541600.0
2008-03-11 11:00:00,11.38,11.49,11.37,11.47,626400.0,7.6453,7.7192,7.6386,7.7058,626400.0
2008-03-11 11:30:00,11.47,11.48,11.3,11.33,793200.0,7.7058,7.7125,7.5916,7.6118,793200.0
2008-03-11 12:00:00,11.33,11.41,11.29,11.37,634400.0,7.6118,7.6655,7.5849,7.6386,634400.0
2008-03-11 12:30:00,11.37,11.39,11.27,11.36,931200.0,7.6386,7.6521,7.5714,7.6319,931200.0
2008-03-11 13:00:00,11.37,11.41,11.29,11.41,530800.0,7.6386,7.6655,7.5849,7.6655,530800.0
2008-03-11 13:30:00,11.41,11.45,11.33,11.42,362000.0,7.6655,7.6924,7.6118,7.6722,362000.0
2008-03-11 14:00:00,11.43,11.49,11.41,11.47,474400.0,7.6789,7.7192,7.6655,7.7058,474400.0
2008-03-11 14:30:00,11.47,11.67,11.46,11.63,1122800.0,7.7058,7.8402,7.6991,7.8133,1122800.0
2008-03-11 15:00:00,11.63,11.71,11.39,11.68,1121200.0,7.8133,7.867,7.6521,7.8469,1121200.0
2008-03-11 15:30:00,11.68,11.7,11.61,11.7,1556400.0,7.8469,7.8603,7.7999,7.8603,1556400.0
2008-03-12 09:30:00,11.71,11.99,11.59,11.63,1068000.0,7.867,8.0552,7.7864,7.8133,1068000.0
2008-03-12 10:00:00,11.64,11.71,11.54,11.62,585200.0,7.82,7.867,7.7528,7.8066,585200.0
2008-03-12 10:30:00,11.62,11.8,11.62,11.78,542000.0,7.8066,7.9275,7.8066,7.9141,542000.0
2008-03-12 11:00:00,11.78,11.93,11.78,11.88,685200.0,7.9141,8.0149,7.9141,7.9813,685200.0
2008-03-12 11:30:00,11.87,11.9,11.81,11.83,506800.0,7.9745,7.9947,7.9342,7.9477,506800.0
2008-03-12 12:00:00,11.84,11.87,11.81,11.83,412800.0,7.9544,7.9745,7.9342,7.9477,412800.0
2008-03-12 12:30:00,11.83,11.87,11.79,11.81,452400.0,7.9477,7.9745,7.9208,7.9342,452400.0
2008-03-12 13:00:00,11.8,11.81,11.72,11.76,480400.0,7.9275,7.9342,7.8738,7.9006,480400.0
2008-03-12 13:30:00,11.76,11.77,11.65,11.7,451200.0,7.9006,7.9074,7.8267,7.8603,451200.0
2008-03-12 14:00:00,11.7,11.72,11.65,11.67,369600.0,7.8603,7.8738,7.8267,7.8402,369600.0
2008-03-12 14:30:00,11.67,11.73,11.64,11.66,544800.0,7.8402,7.8805,7.82,7.8335,544800.0
2008-03-12 15:00:00,11.66,11.69,11.63,11.66,501200.0,7.8335,7.8536,7.8133,7.8335,501200.0
2008-03-12 15:30:00,11.66,11.66,11.54,11.57,1689200.0,7.8335,7.8335,7.7528,7.773,1689200.0
2008-03-13 09:30:00,11.42,11.43,11.13,11.26,1609600.0,7.6722,7.6789,7.4774,7.5647,1609600.0
2008-03-13 10:00:00,11.25,11.36,11.19,11.28,700400.0,7.558,7.6319,7.5177,7.5782,700400.0
2008-03-13 10:30:00,11.27,11.31,11.22,11.29,498400.0,7.5714,7.5983,7.5379,7.5849,498400.0
2008-03-13 11:00:00,11.29,11.48,11.26,11.46,571200.0,7.5849,7.7125,7.5647,7.6991,571200.0
2008-03-13 11:30:00,11.47,11.47,11.35,11.41,513200.0,7.7058,7.7058,7.6252,7.6655,513200.0
2008-03-13 12:00:00,11.4,11.59,11.4,11.51,714000.0,7.6588,7.7864,7.6588,7.7327,714000.0
2008-03-13 12:30:00,11.51,11.59,11.47,11.53,354000.0,7.7327,7.7864,7.7058,7.7461,354000.0
2008-03-13 13:00:00,11.53,11.67,11.51,11.65,301600.0,7.7461,7.8402,7.7327,7.8267,301600.0
2008-03-13 13:30:00,11.65,11.69,11.54,11.66,558800.0,7.8267,7.8536,7.7528,7.8335,558800.0
2008-03-13 14:00:00,11.66,11.76,11.64,11.76,667600.0,7.8335,7.9006,7.82,7.9006,667600.0
2008-03-13 14:30:00,11.76,11.78,11.69,11.78,799200.0,7.9006,7.9141,7.8536,7.9141,799200.0
2008-03-13 15:00:00,11.77,11.87,11.72,11.82,828400.0,7.9074,7.9745,7.8738,7.9409,828400.0
2008-03-13 15:30:00,11.82,11.85,11.74,11.78,1450000.0,7.9409,7.9611,7.8872,7.9141,1450000.0
2008-03-14 09:30:00,12.08,12.21,11.85,11.85,2064400.0,8.1156,8.203,7.9611,7.9611,2064400.0
2008-03-14 10:00:00,11.85,12.06,11.59,12.01,1832000.0,7.9611,8.1022,7.7864,8.0686,1832000.0
2008-03-14 10:30:00,12.01,12.1,11.88,12.04,978000.0,8.0686,8.1291,7.9813,8.0888,978000.0
2008-03-14 11:00:00,12.04,12.13,11.99,12.06,1002800.0,8.0888,8.1492,8.0552,8.1022,1002800.0
2008-03-14 11:30:00,12.06,12.12,12.02,12.1,1085200.0,8.1022,8.1425,8.0753,8.1291,1085200.0
2008-03-14 12:00:00,12.11,12.26,12.09,12.16,1436000.0,8.1358,8.2366,8.1223,8.1694,1436000.0
2008-03-14 12:30:00,12.16,12.17,12.07,12.15,1067600.0,8.1694,8.1761,8.1089,8.1627,1067600.0
2008-03-14 13:00:00,12.13,12.16,12.08,12.09,1061600.0,8.1492,8.1694,8.1156,8.1223,1061600.0
2008-03-14 13:30:00,12.09,12.15,12.08,12.11,819600.0,8.1223,8.1627,8.1156,8.1358,819600.0
2008-03-14 14:00:00,12.11,12.13,12.04,12.04,890800.0,8.1358,8.1492,8.0888,8.0888,890800.0
2008-03-14 14:30:00,12.04,12.12,12.0,12.11,2062800.0,8.0888,8.1425,8.0619,8.1358,2062800.0
2008-03-14 15:00:00,12.11,12.3,12.04,12.25,2174000.0,8.1358,8.2634,8.0888,8.2298,2174000.0
2008-03-14 15:30:00,12.24,12.31,12.15,12.29,2651600.0,8.2231,8.2701,8.1627,8.2567,2651600.0
2008-03-17 09:30:00,11.53,11.95,11.25,11.91,3166000.0,7.7461,8.0283,7.558,8.0014,3166000.0
2008-03-17 10:00:00,11.9,12.15,11.83,12.06,1527200.0,7.9947,8.1627,7.9477,8.1022,1527200.0
2008-03-17 10:30:00,12.05,12.16,11.94,12.03,1008000.0,8.0955,8.1694,8.0216,8.082,1008000.0
2008-03-17 11:00:00,12.03,12.08,11.63,11.63,1072800.0,8.082,8.1156,7.8133,7.8133,1072800.0
2008-03-17 11:30:00,11.63,11.8,11.61,11.65,719600.0,7.8133,7.9275,7.7999,7.8267,719600.0
2008-03-17 12:00:00,11.65,11.72,11.59,11.63,828800.0,7.8267,7.8738,7.7864,7.8133,828800.0
2008-03-17 12:30:00,11.63,11.69,11.62,11.68,541200.0,7.8133,7.8536,7.8066,7.8469,541200.0
2008-03-17 13:00:00,11.68,11.72,11.51,11.56,832800.0,7.8469,7.8738,7.7327,7.7663,832800.0
2008-03-17 13:30:00,11.56,11.63,11.53,11.63,534400.0,7.7663,7.8133,7.7461,7.8133,534400.0
2008-03-17 14:00:00,11.63,11.68,11.56,11.56,900400.0,7.8133,7.8469,7.7663,7.7663,900400.0
2008-03-17 14:30:00,11.56,11.63,11.52,11.61,1113600.0,7.7663,7.8133,7.7394,7.7999,1113600.0
2008-03-17 15:00:00,11.61,11.85,11.6,11.73,1522400.0,7.7999,7.9611,7.7931,7.8805,1522400.0
2008-03-17 15:30:00,11.72,11.84,11.7,11.72,1859200.0,7.8738,7.9544,7.8603,7.8738,1859200.0
2008-03-18 09:30:00,12.25,12.38,11.59,11.79,3836000.0,8.2298,8.3172,7.7864,7.9208,3836000.0
2008-03-18 10:00:00,11.8,11.94,11.63,11.88,3167600.0,7.9275,8.0216,7.8133,7.9813,3167600.0
2008-03-18 10:30:00,11.88,11.88,11.76,11.88,1840400.0,7.9813,7.9813,7.9006,7.9813,1840400.0
2008-03-18 11:00:00,11.88,11.93,11.76,11.84,1854000.0,7.9813,8.0149,7.9006,7.9544,1854000.0
2008-03-18 11:30:00,11.84,11.89,11.65,11.69,1101600.0,7.9544,7.988,7.8267,7.8536,1101600.0
2008-03-18 12:00:00,11.69,11.71,11.17,11.49,3230400.0,7.8536,7.867,7.5043,7.7192,3230400.0
2008-03-18 12:30:00,11.49,11.83,11.45,11.75,2258000.0,7.7192,7.9477,7.6924,7.8939,2258000.0
2008-03-18 13:00:00,11.75,12.06,11.75,12.01,2648000.0,7.8939,8.1022,7.8939,8.0686,2648000.0
2008-03-18 13:30:00,12.01,12.01,11.73,11.77,1683600.0,8.0686,8.0686,7.8805,7.9074,1683600.0
2008-03-18 14:00:00,11.78,11.91,11.6,11.79,2429200.0,7.9141,8.0014,7.7931,7.9208,2429200.0
2008-03-18 14:30:00,11.78,12.0,11.58,11.89,2452800.0,7.9141,8.0619,7.7797,7.988,2452800.0
2008-03-18 15:00:00,11.89,12.0,11.86,11.97,2550400.0,7.988,8.0619,7.9678,8.0417,2550400.0
2008-03-18 15:30:00,11.97,12.15,11.96,12.13,4180800.0,8.0417,8.1627,8.035,8.1492,4180800.0
2008-03-19 09:30:00,12.21,12.5,12.19,12.2,1766800.0,8.203,8.3978,8.1895,8.1962,1766800.0
2008-03-19 10:00:00,12.19,12.25,12.06,12.07,1821600.0,8.1895,8.2298,8.1022,8.1089,1821600.0
2008-03-19 10:30:00,12.07,12.08,11.93,12.03,1191600.0,8.1089,8.1156,8.0149,8.082,1191600.0
2008-03-19 11:00:00,12.03,12.2,12.01,12.17,569600.0,8.082,8.1962,8.0686,8.1761,569600.0
2008-03-19 11:30:00,12.19,12.21,12.14,12.19,802400.0,8.1895,8.203,8.1559,8.1895,802400.0
2008-03-19 12:00:00,12.19,12.21,12.12,12.17,824400.0,8.1895,8.203,8.1425,8.1761,824400.0
2008-03-19 12:30:00,12.16,12.19,12.06,12.08,1256400.0,8.1694,8.1895,8.1022,8.1156,1256400.0
2008-03-19 13:00:00,12.08,12.11,11.93,11.97,694800.0,8.1156,8.1358,8.0149,8.0417,694800.0
2008-03-19 13:30:00,11.97,11.97,11.85,11.95,890000.0,8.0417,8.0417,7.9611,8.0283,890000.0
2008-03-19 14:00:00,11.95,11.99,11.88,11.96,1178000.0,8.0283,8.0552,7.9813,8.035,1178000.0
2008-03-19 14:30:00,11.97,12.01,11.88,11.99,974800.0,8.0417,8.0686,7.9813,8.0552,974800.0
2008-03-19 15:00:00,11.99,12.02,11.89,11.91,993200.0,8.0552,8.0753,7.988,8.0014,993200.0
2008-03-19 15:30:00,11.91,11.95,11.74,11.77,2307600.0,8.0014,8.0283,7.8872,7.9074,2307600.0
2008-03-20 09:30:00,11.75,12.06,11.75,12.03,2961600.0,7.8939,8.1022,7.8939,8.082,2961600.0
2008-03-20 10:00:00,12.04,12.24,12.02,12.21,1092800.0,8.0888,8.2231,8.0753,8.203,1092800.0
2008-03-20 10:30:00,12.21,12.28,12.19,12.24,1259200.0,8.203,8.25,8.1895,8.2231,1259200.0
2008-03-20 11:00:00,12.24,12.4,12.19,12.39,982000.0,8.2231,8.3306,8.1895,8.3239,982000.0
2008-03-20 11:30:00,12.38,12.39,12.25,12.33,695200.0,8.3172,8.3239,8.2298,8.2836,695200.0
2008-03-20 12:00:00,12.33,12.4,12.32,12.36,893600.0,8.2836,8.3306,8.2769,8.3037,893600.0
2008-03-20 12:30:00,12.37,12.37,12.24,12.3,668800.0,8.3105,8.3105,8.2231,8.2634,668800.0
2008-03-20 13:00:00,12.3,12.43,12.3,12.42,598400.0,8.2634,8.3508,8.2634,8.344,598400.0
2008-03-20 13:30:00,12.41,12.44,12.35,12.4,742400.0,8.3373,8.3575,8.297,8.3306,742400.0
2008-03-20 14:00:00,12.4,12.47,12.38,12.43,786400.0,8.3306,8.3776,8.3172,8.3508,786400.0
2008-03-20 14:30:00,12.43,12.5,12.42,12.49,910800.0,8.3508,8.3978,8.344,8.3911,910800.0
2008-03-20 15:00:00,12.48,12.53,12.46,12.5,1644000.0,8.3844,8.4179,8.3709,8.3978,1644000.0
2008-03-20 15:30:00,12.51,12.55,11.74,12.52,2531200.0,8.4045,8.4314,7.8872,8.4112,2531200.0
2008-03-24 09:30:00,12.62,13.15,12.62,13.08,1822000.0,8.4784,8.8345,8.4784,8.7874,1822000.0
2008-03-24 10:00:00,13.08,13.42,13.07,13.13,2524800.0,8.7874,9.0159,8.7807,8.821,2524800.0
2008-03-24 10:30:00,13.12,13.37,13.11,13.3,1672000.0,8.8143,8.9823,8.8076,8.9352,1672000.0
2008-03-24 11:00:00,13.3,13.39,13.29,13.37,1148800.0,8.9352,8.9957,8.9285,8.9823,1148800.0
2008-03-24 11:30:00,13.37,13.38,13.28,13.35,756400.0,8.9823,8.989,8.9218,8.9688,756400.0
2008-03-24 12:00:00,13.36,13.5,13.33,13.49,1044800.0,8.9756,9.0696,8.9554,9.0629,1044800.0
2008-03-24 12:30:00,13.49,13.69,13.42,13.53,1781200.0,9.0629,9.1973,9.0159,9.0898,1781200.0
2008-03-24 13:00:00,13.54,13.55,13.41,13.43,1292400.0,9.0965,9.1032,9.0091,9.0226,1292400.0
2008-03-24 13:30:00,13.43,13.5,13.41,13.49,822800.0,9.0226,9.0696,9.0091,9.0629,822800.0
2008-03-24 14:00:00,13.49,13.61,13.44,13.55,1543600.0,9.0629,9.1435,9.0293,9.1032,1543600.0
2008-03-24 14:30:00,13.55,13.6,13.49,13.51,1493600.0,9.1032,9.1368,9.0629,9.0763,1493600.0
2008-03-24 15:00:00,13.52,13.53,13.46,13.47,2431200.0,9.083,9.0898,9.0427,9.0495,2431200.0
2008-03-24 15:30:00,13.47,13.53,13.43,13.48,3022800.0,9.0495,9.0898,9.0226,9.0562,3022800.0
2008-03-25 09:30:00,13.56,13.56,13.26,13.28,1635600.0,9.1099,9.1099,8.9084,8.9218,1635600.0
2008-03-25 10:00:00,13.28,13.4,13.19,13.26,1580800.0,8.9218,9.0024,8.8613,8.9084,1580800.0
2008-03-25 10:30:00,13.27,13.31,13.23,13.31,704400.0,8.9151,8.942,8.8882,8.942,704400.0
2008-03-25 11:00:00,13.31,13.33,13.27,13.32,570000.0,8.942,8.9554,8.9151,8.9487,570000.0
2008-03-25 11:30:00,13.32,13.34,13.3,13.33,678000.0,8.9487,8.9621,8.9352,8.9554,678000.0
2008-03-25 12:00:00,13.33,13.48,13.31,13.48,621200.0,8.9554,9.0562,8.942,9.0562,621200.0
2008-03-25 12:30:00,13.47,13.49,13.41,13.43,833600.0,9.0495,9.0629,9.0091,9.0226,833600.0
2008-03-25 13:00:00,13.42,13.43,13.31,13.38,714000.0,9.0159,9.0226,8.942,8.989,714000.0
2008-03-25 13:30:00,13.38,13.4,13.32,13.4,770800.0,8.989,9.0024,8.9487,9.0024,770800.0
2008-03-25 14:00:00,13.4,13.53,13.37,13.49,975600.0,9.0024,9.0898,8.9823,9.0629,975600.0
2008-03-25 14:30:00,13.49,13.53,13.41,13.52,714000.0,9.0629,9.0898,9.0091,9.083,714000.0
2008-03-25 15:00:00,13.53,13.56,13.46,13.53,922800.0,9.0898,9.1099,9.0427,9.0898,922800.0
2008-03-25 15:30:00,13.53,13.55,13.46,13.47,1824800.0,9.0898,9.1032,9.0427,9.0495,1824800.0
2008-03-26 09:30:00,13.38,13.46,13.08,13.12,970400.0,8.989,9.0427,8.7874,8.8143,970400.0
2008-03-26 10:00:00,13.12,13.26,13.11,13.25,1106400.0,8.8143,8.9084,8.8076,8.9017,1106400.0
2008-03-26 10:30:00,13.25,13.25,13.12,13.16,663600.0,8.9017,8.9017,8.8143,8.8412,663600.0
2008-03-26 11:00:00,13.16,13.21,13.13,13.2,900400.0,8.8412,8.8748,8.821,8.8681,900400.0
2008-03-26 11:30:00,13.2,13.21,13.06,13.1,472400.0,8.8681,8.8748,8.774,8.8009,472400.0
2008-03-26 12:00:00,13.1,13.21,13.07,13.17,671600.0,8.8009,8.8748,8.7807,8.8479,671600.0
2008-03-26 12:30:00,13.16,13.22,13.13,13.2,406400.0,8.8412,8.8815,8.821,8.8681,406400.0
2008-03-26 13:00:00,13.2,13.24,13.19,13.21,364000.0,8.8681,8.8949,8.8613,8.8748,364000.0
2008-03-26 13:30:00,13.2,13.22,13.14,13.19,297200.0,8.8681,8.8815,8.8278,8.8613,297200.0
2008-03-26 14:00:00,13.2,13.26,13.16,13.23,590800.0,8.8681,8.9084,8.8412,8.8882,590800.0
2008-03-26 14:30:00,13.22,13.33,13.2,13.33,532800.0,8.8815,8.9554,8.8681,8.9554,532800.0
2008-03-26 15:00:00,13.32,13.34,13.19,13.21,575200.0,8.9487,8.9621,8.8613,8.8748,575200.0
2008-03-26 15:30:00,13.2,13.31,13.15,13.26,1320000.0,8.8681,8.942,8.8345,8.9084,1320000.0
2008-03-27 09:30:00,13.3,13.55,13.3,13.46,1000400.0,8.9352,9.1032,8.9352,9.0427,1000400.0
2008-03-27 10:00:00,13.46,13.49,13.31,13.4,735200.0,9.0427,9.0629,8.942,9.0024,735200.0
2008-03-27 10:30:00,13.41,13.46,13.38,13.42,651600.0,9.0091,9.0427,8.989,9.0159,651600.0
2008-03-27 11:00:00,13.42,13.45,13.37,13.41,446000.0,9.0159,9.036,8.9823,9.0091,446000.0
2008-03-27 11:30:00,13.4,13.48,13.39,13.43,448400.0,9.0024,9.0562,8.9957,9.0226,448400.0
2008-03-27 12:00:00,13.44,13.5,13.39,13.49,545600.0,9.0293,9.0696,8.9957,9.0629,545600.0
2008-03-27 12:30:00,13.49,13.57,13.47,13.47,471200.0,9.0629,9.1166,9.0495,9.0495,471200.0
2008-03-27 13:00:00,13.47,13.55,13.45,13.47,532400.0,9.0495,9.1032,9.036,9.0495,532400.0
2008-03-27 13:30:00,13.48,13.51,13.39,13.48,605600.0,9.0562,9.0763,8.9957,9.0562,605600.0
2008-03-27 14:00:00,13.48,13.53,13.44,13.47,717200.0,9.0562,9.0898,9.0293,9.0495,717200.0
2008-03-27 14:30:00,13.49,13.62,13.48,13.55,723600.0,9.0629,9.1502,9.0562,9.1032,723600.0
2008-03-27 15:00:00,13.55,13.61,13.52,13.56,996400.0,9.1032,9.1435,9.083,9.1099,996400.0
2008-03-27 15:30:00,13.56,13.56,13.43,13.49,1806800.0,9.1099,9.1099,9.0226,9.0629,1806800.0
2008-03-28 09:30:00,13.45,13.45,13.21,13.25,1514000.0,9.036,9.036,8.8748,8.9017,1514000.0
2008-03-28 10:00:00,13.25,13.32,13.06,13.13,1530000.0,8.9017,8.9487,8.774,8.821,1530000.0
2008-03-28 10:30:00,13.13,13.2,13.11,13.17,898800.0,8.821,8.8681,8.8076,8.8479,898800.0
2008-03-28 11:00:00,13.16,13.17,13.06,13.17,463200.0,8.8412,8.8479,8.774,8.8479,463200.0
2008-03-28 11:30:00,13.17,13.21,13.16,13.2,372000.0,8.8479,8.8748,8.8412,8.8681,372000.0
2008-03-28 12:00:00,13.2,13.24,13.15,13.21,486000.0,8.8681,8.8949,8.8345,8.8748,486000.0
2008-03-28 12:30:00,13.21,13.21,13.08,13.08,338800.0,8.8748,8.8748,8.7874,8.7874,338800.0
2008-03-28 13:00:00,13.08,13.1,13.04,13.06,434800.0,8.7874,8.8009,8.7606,8.774,434800.0
2008-03-28 13:30:00,13.06,13.06,12.94,12.99,585200.0,8.774,8.774,8.6934,8.727,585200.0
2008-03-28 14:00:00,12.99,13.02,12.93,12.97,646000.0,8.727,8.7471,8.6867,8.7135,646000.0
2008-03-28 14:30:00,12.97,13.0,12.92,12.99,524800.0,8.7135,8.7337,8.68,8.727,524800.0
2008-03-28 15:00:00,12.99,13.01,12.86,12.99,1436800.0,8.727,8.7404,8.6396,8.727,1436800.0
2008-03-28 15:30:00,12.99,13.01,12.95,12.97,1812800.0,8.727,8.7404,8.7001,8.7135,1812800.0
2008-03-31 09:30:00,12.87,13.12,12.75,13.04,631600.0,8.6464,8.8143,8.5657,8.7606,631600.0
2008-03-31 10:00:00,13.04,13.09,12.88,12.88,737200.0,8.7606,8.7942,8.6531,8.6531,737200.0
2008-03-31 10:30:00,12.88,12.91,12.84,12.86,859600.0,8.6531,8.6732,8.6262,8.6396,859600.0
2008-03-31 11:00:00,12.86,12.9,12.85,12.87,734400.0,8.6396,8.6665,8.6329,8.6464,734400.0
2008-03-31 11:30:00,12.87,12.89,12.83,12.86,1275200.0,8.6464,8.6598,8.6195,8.6396,1275200.0
2008-03-31 12:00:00,12.85,12.88,12.84,12.87,436000.0,8.6329,8.6531,8.6262,8.6464,436000.0
2008-03-31 12:30:00,12.86,12.95,12.84,12.9,688000.0,8.6396,8.7001,8.6262,8.6665,688000.0
2008-03-31 13:00:00,12.9,12.97,12.87,12.91,814000.0,8.6665,8.7135,8.6464,8.6732,814000.0
2008-03-31 13:30:00,12.91,12.92,12.86,12.87,768800.0,8.6732,8.68,8.6396,8.6464,768800.0
2008-03-31 14:00:00,12.87,12.88,12.83,12.86,795600.0,8.6464,8.6531,8.6195,8.6396,795600.0
2008-03-31 14:30:00,12.86,12.88,12.75,12.76,765600.0,8.6396,8.6531,8.5657,8.5725,765600.0
2008-03-31 15:00:00,12.76,12.83,12.72,12.79,1228800.0,8.5725,8.6195,8.5456,8.5926,1228800.0
2008-03-31 15:30:00,12.79,12.96,12.78,12.92,2109200.0,8.5926,8.7068,8.5859,8.68,2109200.0
2008-04-01 08:00:00,12.93,12.93,12.93,12.93,400.0,8.6867,8.6867,8.6867,8.6867,400.0
2008-04-01 08:30:00,12.93,12.93,12.93,12.93,34400.0,8.6867,8.6867,8.6867,8.6867,34400.0
2008-04-01 09:00:00,13.19,13.19,12.93,12.93,26000.0,8.8613,8.8613,8.6867,8.6867,26000.0
2008-04-01 09:30:00,13.18,13.47,13.18,13.31,1756400.0,8.8546,9.0495,8.8546,8.942,1756400.0
2008-04-01 10:00:00,13.31,13.52,13.31,13.5,1858400.0,8.942,9.083,8.942,9.0696,1858400.0
2008-04-01 10:30:00,13.5,13.52,13.36,13.51,1288000.0,9.0696,9.083,8.9756,9.0763,1288000.0
2008-04-01 11:00:00,13.51,13.6,13.48,13.58,878000.0,9.0763,9.1368,9.0562,9.1234,878000.0
2008-04-01 11:30:00,13.58,13.66,13.56,13.61,684800.0,9.1234,9.1771,9.1099,9.1435,684800.0
2008-04-01 12:00:00,13.61,13.8,13.59,13.74,1393200.0,9.1435,9.2712,9.1301,9.2309,1393200.0
2008-04-01 12:30:00,13.74,13.75,13.63,13.72,1126400.0,9.2309,9.2376,9.1569,9.2174,1126400.0
2008-04-01 13:00:00,13.72,13.75,13.68,13.74,648800.0,9.2174,9.2376,9.1905,9.2309,648800.0
2008-04-01 13:30:00,13.74,13.75,13.7,13.74,548000.0,9.2309,9.2376,9.204,9.2309,548000.0
2008-04-01 14:00:00,13.74,13.83,13.72,13.82,1182800.0,9.2309,9.2913,9.2174,9.2846,1182800.0
2008-04-01 14:30:00,13.82,13.94,13.81,13.87,1502000.0,9.2846,9.3652,9.2779,9.3182,1502000.0
2008-04-01 15:00:00,13.87,13.92,13.86,13.9,1149200.0,9.3182,9.3518,9.3115,9.3383,1149200.0
2008-04-01 15:30:00,13.9,13.96,13.25,13.87,3182000.0,9.3383,9.3787,8.9017,9.3182,3182000.0
2008-04-02 09:30:00,13.96,14.11,13.7,13.7,1305600.0,9.3787,9.4794,9.204,9.204,1305600.0
2008-04-02 10:00:00,13.7,14.02,13.68,13.96,1278800.0,9.204,9.419,9.1905,9.3787,1278800.0
2008-04-02 10:30:00,13.97,14.14,13.88,14.13,2100000.0,9.3854,9.4996,9.3249,9.4929,2100000.0
2008-04-02 11:00:00,14.13,14.21,14.09,14.13,926400.0,9.4929,9.5466,9.466,9.4929,926400.0
2008-04-02 11:30:00,14.13,14.15,14.04,14.15,481200.0,9.4929,9.5063,9.4324,9.5063,481200.0
2008-04-02 12:00:00,14.15,14.19,14.04,14.04,840000.0,9.5063,9.5332,9.4324,9.4324,840000.0
2008-04-02 12:30:00,14.04,14.06,13.97,14.0,666800.0,9.4324,9.4458,9.3854,9.4055,666800.0
2008-04-02 13:00:00,14.0,14.02,13.87,13.96,914400.0,9.4055,9.419,9.3182,9.3787,914400.0
2008-04-02 13:30:00,13.95,14.05,13.9,14.01,686000.0,9.3719,9.4391,9.3383,9.4122,686000.0
2008-04-02 14:00:00,14.01,14.05,13.92,13.94,590000.0,9.4122,9.4391,9.3518,9.3652,590000.0
2008-04-02 14:30:00,13.94,13.95,13.86,13.88,645600.0,9.3652,9.3719,9.3115,9.3249,645600.0
2008-04-02 15:00:00,13.89,13.9,13.77,13.85,891600.0,9.3316,9.3383,9.251,9.3048,891600.0
2008-04-02 15:30:00,13.85,13.93,13.8,13.89,1273600.0,9.3048,9.3585,9.2712,9.3316,1273600.0
2008-04-03 09:30:00,13.86,13.98,13.66,13.93,1076000.0,9.3115,9.3921,9.1771,9.3585,1076000.0
2008-04-03 10:00:00,13.92,14.01,13.84,13.93,862000.0,9.3518,9.4122,9.298,9.3585,862000.0
2008-04-03 10:30:00,13.94,14.0,13.82,13.86,516800.0,9.3652,9.4055,9.2846,9.3115,516800.0
2008-04-03 11:00:00,13.86,13.96,13.85,13.94,394400.0,9.3115,9.3787,9.3048,9.3652,394400.0
2008-04-03 11:30:00,13.95,14.02,13.94,13.97,360000.0,9.3719,9.419,9.3652,9.3854,360000.0
2008-04-03 12:00:00,13.97,14.04,13.96,13.97,323200.0,9.3854,9.4324,9.3787,9.3854,323200.0
2008-04-03 12:30:00,13.97,14.16,13.96,14.1,493200.0,9.3854,9.513,9.3787,9.4727,493200.0
2008-04-03 13:00:00,14.09,14.2,14.08,14.19,485600.0,9.466,9.5399,9.4593,9.5332,485600.0
2008-04-03 13:30:00,14.19,14.2,14.04,14.04,342400.0,9.5332,9.5399,9.4324,9.4324,342400.0
2008-04-03 14:00:00,14.05,14.09,14.01,14.07,516000.0,9.4391,9.466,9.4122,9.4526,516000.0
2008-04-03 14:30:00,14.07,14.13,14.0,14.13,1038800.0,9.4526,9.4929,9.4055,9.4929,1038800.0
2008-04-03 15:00:00,14.12,14.15,14.04,14.06,694000.0,9.4861,9.5063,9.4324,9.4458,694000.0
2008-04-03 15:30:00,14.06,14.1,14.02,14.09,1080000.0,9.4458,9.4727,9.419,9.466,1080000.0
2008-04-04 09:30:00,14.0,14.12,13.85,13.97,617600.0,9.4055,9.4861,9.3048,9.3854,617600.0
2008-04-04 10:00:00,13.97,14.03,13.91,14.0,706000.0,9.3854,9.4257,9.3451,9.4055,706000.0
2008-04-04 10:30:00,13.99,14.01,13.85,13.95,408800.0,9.3988,9.4122,9.3048,9.3719,408800.0
2008-04-04 11:00:00,13.96,14.14,13.96,14.13,407200.0,9.3787,9.4996,9.3787,9.4929,407200.0
2008-04-04 11:30:00,14.14,14.16,14.07,14.08,255200.0,9.4996,9.513,9.4526,9.4593,255200.0
2008-04-04 12:00:00,14.08,14.15,13.99,14.11,280800.0,9.4593,9.5063,9.3988,9.4794,280800.0
2008-04-04 12:30:00,14.11,14.19,14.09,14.17,350400.0,9.4794,9.5332,9.466,9.5197,350400.0
2008-04-04 13:00:00,14.18,14.23,14.16,14.22,311600.0,9.5265,9.56,9.513,9.5533,311600.0
2008-04-04 13:30:00,14.22,14.23,14.14,14.18,275600.0,9.5533,9.56,9.4996,9.5265,275600.0
2008-04-04 14:00:00,14.17,14.2,14.06,14.08,445200.0,9.5197,9.5399,9.4458,9.4593,445200.0
2008-04-04 14:30:00,14.08,14.15,14.02,14.11,421200.0,9.4593,9.5063,9.419,9.4794,421200.0
2008-04-04 15:00:00,14.11,14.16,14.07,14.09,483200.0,9.4794,9.513,9.4526,9.466,483200.0
2008-04-04 15:30:00,14.1,14.14,14.03,14.13,735200.0,9.4727,9.4996,9.4257,9.4929,735200.0
2008-04-07 09:30:00,14.27,14.27,14.11,14.16,812800.0,9.5869,9.5869,9.4794,9.513,812800.0
2008-04-07 10:00:00,14.16,14.16,13.96,14.01,815200.0,9.513,9.513,9.3787,9.4122,815200.0
2008-04-07 10:30:00,13.99,14.02,13.9,13.96,570400.0,9.3988,9.419,9.3383,9.3787,570400.0
2008-04-07 11:00:00,13.96,14.0,13.9,13.92,306400.0,9.3787,9.4055,9.3383,9.3518,306400.0
2008-04-07 11:30:00,13.91,13.96,13.89,13.96,327200.0,9.3451,9.3787,9.3316,9.3787,327200.0
2008-04-07 12:00:00,13.96,14.09,13.95,14.08,330000.0,9.3787,9.466,9.3719,9.4593,330000.0
2008-04-07 12:30:00,14.09,14.21,14.07,14.13,453200.0,9.466,9.5466,9.4526,9.4929,453200.0
2008-04-07 13:00:00,14.13,14.16,14.1,14.15,168400.0,9.4929,9.513,9.4727,9.5063,168400.0
2008-04-07 13:30:00,14.14,14.19,14.14,14.18,304000.0,9.4996,9.5332,9.4996,9.5265,304000.0
2008-04-07 14:00:00,14.18,14.2,14.11,14.13,602800.0,9.5265,9.5399,9.4794,9.4929,602800.0
2008-04-07 14:30:00,14.13,14.14,14.05,14.06,476000.0,9.4929,9.4996,9.4391,9.4458,476000.0
2008-04-07 15:00:00,14.07,14.07,14.0,14.07,338400.0,9.4526,9.4526,9.4055,9.4526,338400.0
2008-04-07 15:30:00,14.07,14.07,13.95,14.01,789200.0,9.4526,9.4526,9.3719,9.4122,789200.0
2008-04-08 09:30:00,13.81,13.88,13.59,13.85,1717600.0,9.2779,9.3249,9.1301,9.3048,1717600.0
2008-04-08 10:00:00,13.85,13.87,13.79,13.85,541600.0,9.3048,9.3182,9.2644,9.3048,541600.0
2008-04-08 10:30:00,13.85,13.96,13.83,13.9,353200.0,9.3048,9.3787,9.2913,9.3383,353200.0
2008-04-08 11:00:00,13.9,13.9,13.83,13.84,422400.0,9.3383,9.3383,9.2913,9.298,422400.0
2008-04-08 11:30:00,13.85,13.92,13.75,13.77,458400.0,9.3048,9.3518,9.2376,9.251,458400.0
2008-04-08 12:00:00,13.77,13.8,13.72,13.77,430000.0,9.251,9.2712,9.2174,9.251,430000.0
2008-04-08 12:30:00,13.77,13.8,13.76,13.79,312800.0,9.251,9.2712,9.2443,9.2644,312800.0
2008-04-08 13:00:00,13.79,13.8,13.74,13.77,458400.0,9.2644,9.2712,9.2309,9.251,458400.0
2008-04-08 13:30:00,13.76,13.8,13.7,13.71,328400.0,9.2443,9.2712,9.204,9.2107,328400.0
2008-04-08 14:00:00,13.71,13.81,13.69,13.81,927600.0,9.2107,9.2779,9.1973,9.2779,927600.0
2008-04-08 14:30:00,13.82,13.86,13.77,13.86,407600.0,9.2846,9.3115,9.251,9.3115,407600.0
2008-04-08 15:00:00,13.86,13.87,13.82,13.86,703200.0,9.3115,9.3182,9.2846,9.3115,703200.0
2008-04-08 15:30:00,13.86,13.89,13.81,13.83,730400.0,9.3115,9.3316,9.2779,9.2913,730400.0
2008-04-09 09:30:00,13.74,13.91,13.61,13.74,1790800.0,9.2309,9.3451,9.1435,9.2309,1790800.0
2008-04-09 10:00:00,13.74,13.75,13.68,13.7,580400.0,9.2309,9.2376,9.1905,9.204,580400.0
2008-04-09 10:30:00,13.7,13.7,13.56,13.64,704400.0,9.204,9.204,9.1099,9.1637,704400.0
2008-04-09 11:00:00,13.64,13.69,13.58,13.6,680400.0,9.1637,9.1973,9.1234,9.1368,680400.0
2008-04-09 11:30:00,13.6,13.61,13.47,13.48,502000.0,9.1368,9.1435,9.0495,9.0562,502000.0
2008-04-09 12:00:00,13.48,13.5,13.36,13.39,890000.0,9.0562,9.0696,8.9756,8.9957,890000.0
2008-04-09 12:30:00,13.39,13.4,13.24,13.33,1250800.0,8.9957,9.0024,8.8949,8.9554,1250800.0
2008-04-09 13:00:00,13.33,13.4,13.29,13.34,1067600.0,8.9554,9.0024,8.9285,8.9621,1067600.0
2008-04-09 13:30:00,13.34,13.5,13.34,13.47,1348400.0,8.9621,9.0696,8.9621,9.0495,1348400.0
2008-04-09 14:00:00,13.48,13.5,13.43,13.47,924800.0,9.0562,9.0696,9.0226,9.0495,924800.0
2008-04-09 14:30:00,13.46,13.49,13.44,13.47,315200.0,9.0427,9.0629,9.0293,9.0495,315200.0
2008-04-09 15:00:00,13.47,13.49,13.43,13.46,872400.0,9.0495,9.0629,9.0226,9.0427,872400.0
2008-04-09 15:30:00,13.45,13.49,13.41,13.43,1350000.0,9.036,9.0629,9.0091,9.0226,1350000.0
2008-04-10 09:30:00,13.4,13.62,13.4,13.56,1370400.0,9.0024,9.1502,9.0024,9.1099,1370400.0
2008-04-10 10:00:00,13.55,13.7,13.44,13.65,846800.0,9.1032,9.204,9.0293,9.1704,846800.0
2008-04-10 10:30:00,13.65,13.81,13.63,13.78,838000.0,9.1704,9.2779,9.1569,9.2577,838000.0
2008-04-10 11:00:00,13.78,13.78,13.69,13.73,1229600.0,9.2577,9.2577,9.1973,9.2241,1229600.0
2008-04-10 11:30:00,13.73,13.88,13.71,13.88,915200.0,9.2241,9.3249,9.2107,9.3249,915200.0
2008-04-10 12:00:00,13.88,13.89,13.8,13.81,965600.0,9.3249,9.3316,9.2712,9.2779,965600.0
2008-04-10 12:30:00,13.81,13.86,13.77,13.78,909600.0,9.2779,9.3115,9.251,9.2577,909600.0
2008-04-10 13:00:00,13.79,13.86,13.78,13.85,392800.0,9.2644,9.3115,9.2577,9.3048,392800.0
2008-04-10 13:30:00,13.85,13.88,13.84,13.84,576800.0,9.3048,9.3249,9.298,9.298,576800.0
2008-04-10 14:00:00,13.84,13.85,13.79,13.79,553600.0,9.298,9.3048,9.2644,9.2644,553600.0
2008-04-10 14:30:00,13.79,13.87,13.78,13.85,953200.0,9.2644,9.3182,9.2577,9.3048,953200.0
2008-04-10 15:00:00,13.85,13.86,13.78,13.81,974000.0,9.3048,9.3115,9.2577,9.2779,974000.0
2008-04-10 15:30:00,13.8,13.83,13.74,13.82,1179600.0,9.2712,9.2913,9.2309,9.2846,1179600.0
2008-04-11 09:30:00,13.58,13.68,13.54,13.63,662800.0,9.1234,9.1905,9.0965,9.1569,662800.0
2008-04-11 10:00:00,13.63,13.65,13.55,13.57,328800.0,9.1569,9.1704,9.1032,9.1166,328800.0
2008-04-11 10:30:00,13.59,13.8,13.57,13.77,510400.0,9.1301,9.2712,9.1166,9.251,510400.0
2008-04-11 11:00:00,13.77,13.86,13.75,13.75,579200.0,9.251,9.3115,9.2376,9.2376,579200.0
2008-04-11 11:30:00,13.76,13.84,13.75,13.81,224800.0,9.2443,9.298,9.2376,9.2779,224800.0
2008-04-11 12:00:00,13.8,13.81,13.67,13.69,290000.0,9.2712,9.2779,9.1838,9.1973,290000.0
2008-04-11 12:30:00,13.69,13.76,13.69,13.75,250000.0,9.1973,9.2443,9.1973,9.2376,250000.0
2008-04-11 13:00:00,13.75,13.81,13.74,13.77,412800.0,9.2376,9.2779,9.2309,9.251,412800.0
2008-04-11 13:30:00,13.76,13.77,13.67,13.69,288400.0,9.2443,9.251,9.1838,9.1973,288400.0
2008-04-11 14:00:00,13.69,13.69,13.62,13.62,243600.0,9.1973,9.1973,9.1502,9.1502,243600.0
2008-04-11 14:30:00,13.62,13.67,13.61,13.65,256400.0,9.1502,9.1838,9.1435,9.1704,256400.0
2008-04-11 15:00:00,13.65,13.7,13.63,13.69,524000.0,9.1704,9.204,9.1569,9.1973,524000.0
2008-04-11 15:30:00,13.69,13.69,13.63,13.63,1445600.0,9.1973,9.1973,9.1569,9.1569,1445600.0
2008-04-14 09:30:00,13.6,13.67,13.42,13.58,835200.0,9.1368,9.1838,9.0159,9.1234,835200.0
2008-04-14 10:00:00,13.58,13.8,13.58,13.79,647600.0,9.1234,9.2712,9.1234,9.2644,647600.0
2008-04-14 10:30:00,13.78,13.9,13.77,13.89,623600.0,9.2577,9.3383,9.251,9.3316,623600.0
2008-04-14 11:00:00,13.89,13.94,13.72,13.74,674400.0,9.3316,9.3652,9.2174,9.2309,674400.0
2008-04-14 11:30:00,13.74,13.77,13.7,13.71,324800.0,9.2309,9.251,9.204,9.2107,324800.0
2008-04-14 12:00:00,13.71,13.79,13.7,13.79,574800.0,9.2107,9.2644,9.204,9.2644,574800.0
2008-04-14 12:30:00,13.8,13.82,13.77,13.78,232400.0,9.2712,9.2846,9.251,9.2577,232400.0
2008-04-14 13:00:00,13.78,13.8,13.74,13.75,185600.0,9.2577,9.2712,9.2309,9.2376,185600.0
2008-04-14 13:30:00,13.75,13.75,13.69,13.72,374000.0,9.2376,9.2376,9.1973,9.2174,374000.0
2008-04-14 14:00:00,13.72,13.76,13.72,13.74,414800.0,9.2174,9.2443,9.2174,9.2309,414800.0
2008-04-14 14:30:00,13.75,13.78,13.74,13.75,498000.0,9.2376,9.2577,9.2309,9.2376,498000.0
2008-04-14 15:00:00,13.75,13.77,13.67,13.67,421600.0,9.2376,9.251,9.1838,9.1838,421600.0
2008-04-14 15:30:00,13.67,13.74,13.65,13.74,1058400.0,9.1838,9.2309,9.1704,9.2309,1058400.0
2008-04-15 09:30:00,13.87,13.88,13.69,13.79,891200.0,9.3182,9.3249,9.1973,9.2644,891200.0
2008-04-15 10:00:00,13.78,13.82,13.75,13.76,444800.0,9.2577,9.2846,9.2376,9.2443,444800.0
2008-04-15 10:30:00,13.76,13.8,13.75,13.78,367200.0,9.2443,9.2712,9.2376,9.2577,367200.0
2008-04-15 11:00:00,13.78,13.81,13.75,13.78,767200.0,9.2577,9.2779,9.2376,9.2577,767200.0
2008-04-15 11:30:00,13.77,13.78,13.75,13.76,362400.0,9.251,9.2577,9.2376,9.2443,362400.0
2008-04-15 12:00:00,13.75,13.77,13.71,13.76,1122800.0,9.2376,9.251,9.2107,9.2443,1122800.0
2008-04-15 12:30:00,13.76,13.76,13.73,13.74,705600.0,9.2443,9.2443,9.2241,9.2309,705600.0
2008-04-15 13:00:00,13.74,13.78,13.73,13.77,512800.0,9.2309,9.2577,9.2241,9.251,512800.0
2008-04-15 13:30:00,13.77,13.89,13.76,13.84,788800.0,9.251,9.3316,9.2443,9.298,788800.0
2008-04-15 14:00:00,13.84,13.87,13.82,13.84,211200.0,9.298,9.3182,9.2846,9.298,211200.0
2008-04-15 14:30:00,13.84,13.88,13.83,13.85,440000.0,9.298,9.3249,9.2913,9.3048,440000.0
2008-04-15 15:00:00,13.85,13.92,13.84,13.9,728400.0,9.3048,9.3518,9.298,9.3383,728400.0
2008-04-15 15:30:00,13.9,13.98,13.87,13.97,1068400.0,9.3383,9.3921,9.3182,9.3854,1068400.0
2008-04-16 09:30:00,14.06,14.24,14.01,14.09,1010800.0,9.4458,9.5668,9.4122,9.466,1010800.0
2008-04-16 10:00:00,14.09,14.12,14.01,14.08,699600.0,9.466,9.4861,9.4122,9.4593,699600.0
2008-04-16 10:30:00,14.08,14.12,13.97,14.09,813600.0,9.4593,9.4861,9.3854,9.466,813600.0
2008-04-16 11:00:00,14.09,14.11,13.97,14.0,382000.0,9.466,9.4794,9.3854,9.4055,382000.0
2008-04-16 11:30:00,13.99,14.08,13.99,14.05,328400.0,9.3988,9.4593,9.3988,9.4391,328400.0
2008-04-16 12:00:00,14.05,14.12,14.03,14.1,428400.0,9.4391,9.4861,9.4257,9.4727,428400.0
2008-04-16 12:30:00,14.11,14.15,14.11,14.15,316000.0,9.4794,9.5063,9.4794,9.5063,316000.0
2008-04-16 13:00:00,14.15,14.16,14.07,14.13,504400.0,9.5063,9.513,9.4526,9.4929,504400.0
2008-04-16 13:30:00,14.13,14.19,14.08,14.17,431600.0,9.4929,9.5332,9.4593,9.5197,431600.0
2008-04-16 14:00:00,14.16,14.16,14.08,14.09,558000.0,9.513,9.513,9.4593,9.466,558000.0
2008-04-16 14:30:00,14.09,14.19,14.08,14.17,457600.0,9.466,9.5332,9.4593,9.5197,457600.0
2008-04-16 15:00:00,14.17,14.22,14.15,14.15,630800.0,9.5197,9.5533,9.5063,9.5063,630800.0
2008-04-16 15:30:00,14.15,14.18,14.11,14.16,1888800.0,9.5063,9.5265,9.4794,9.513,1888800.0
2008-04-17 09:30:00,14.22,14.38,14.11,14.33,740800.0,9.5533,9.6608,9.4794,9.6272,740800.0
2008-04-17 10:00:00,14.32,14.5,14.28,14.49,967600.0,9.6205,9.7414,9.5936,9.7347,967600.0
2008-04-17 10:30:00,14.49,14.58,14.36,14.37,1235600.0,9.7347,9.7952,9.6474,9.6541,1235600.0
2008-04-17 11:00:00,14.37,14.42,14.31,14.38,707600.0,9.6541,9.6877,9.6138,9.6608,707600.0
2008-04-17 11:30:00,14.37,14.38,14.29,14.3,360800.0,9.6541,9.6608,9.6004,9.6071,360800.0
2008-04-17 12:00:00,14.3,14.31,14.24,14.27,313200.0,9.6071,9.6138,9.5668,9.5869,313200.0
2008-04-17 12:30:00,14.26,14.33,14.22,14.29,260400.0,9.5802,9.6272,9.5533,9.6004,260400.0
2008-04-17 13:00:00,14.3,14.31,14.24,14.3,403200.0,9.6071,9.6138,9.5668,9.6071,403200.0
2008-04-17 13:30:00,14.3,14.34,14.28,14.31,363200.0,9.6071,9.6339,9.5936,9.6138,363200.0
2008-04-17 14:00:00,14.3,14.31,14.26,14.28,453200.0,9.6071,9.6138,9.5802,9.5936,453200.0
2008-04-17 14:30:00,14.29,14.32,14.26,14.27,421200.0,9.6004,9.6205,9.5802,9.5869,421200.0
2008-04-17 15:00:00,14.27,14.31,14.26,14.3,512800.0,9.5869,9.6138,9.5802,9.6071,512800.0
2008-04-17 15:30:00,14.3,14.31,14.24,14.24,1399200.0,9.6071,9.6138,9.5668,9.5668,1399200.0
2008-04-18 09:30:00,14.53,14.78,14.49,14.6,1883200.0,9.7616,9.9295,9.7347,9.8086,1883200.0
2008-04-18 10:00:00,14.6,14.61,14.42,14.49,1911600.0,9.8086,9.8153,9.6877,9.7347,1911600.0
2008-04-18 10:30:00,14.5,14.61,14.49,14.51,1075200.0,9.7414,9.8153,9.7347,9.7482,1075200.0
2008-04-18 11:00:00,14.51,14.59,14.49,14.59,818400.0,9.7482,9.8019,9.7347,9.8019,818400.0
2008-04-18 11:30:00,14.59,14.61,14.53,14.55,775600.0,9.8019,9.8153,9.7616,9.775,775600.0
2008-04-18 12:00:00,14.54,14.58,14.53,14.55,457200.0,9.7683,9.7952,9.7616,9.775,457200.0
2008-04-18 12:30:00,14.54,14.55,14.5,14.5,375200.0,9.7683,9.775,9.7414,9.7414,375200.0
2008-04-18 13:00:00,14.5,14.56,14.49,14.55,550000.0,9.7414,9.7817,9.7347,9.775,550000.0
2008-04-18 13:30:00,14.55,14.55,14.45,14.49,1088800.0,9.775,9.775,9.7078,9.7347,1088800.0
2008-04-18 14:00:00,14.51,14.52,14.01,14.05,2540400.0,9.7482,9.7549,9.4122,9.4391,2540400.0
2008-04-18 14:30:00,14.06,14.4,14.06,14.15,2506400.0,9.4458,9.6743,9.4458,9.5063,2506400.0
2008-04-18 15:00:00,14.17,14.21,14.09,14.11,1498800.0,9.5197,9.5466,9.466,9.4794,1498800.0
2008-04-18 15:30:00,14.11,14.22,14.09,14.16,2584800.0,9.4794,9.5533,9.466,9.513,2584800.0
2008-04-21 09:30:00,13.58,13.82,13.46,13.65,2696400.0,9.1234,9.2846,9.0427,9.1704,2696400.0
2008-04-21 10:00:00,13.65,13.72,13.59,13.6,914000.0,9.1704,9.2174,9.1301,9.1368,914000.0
2008-04-21 10:30:00,13.6,13.72,13.59,13.64,812400.0,9.1368,9.2174,9.1301,9.1637,812400.0
2008-04-21 11:00:00,13.64,13.79,13.63,13.78,771600.0,9.1637,9.2644,9.1569,9.2577,771600.0
2008-04-21 11:30:00,13.78,13.81,13.75,13.81,876400.0,9.2577,9.2779,9.2376,9.2779,876400.0
2008-04-21 12:00:00,13.81,13.84,13.78,13.84,637600.0,9.2779,9.298,9.2577,9.298,637600.0
2008-04-21 12:30:00,13.84,13.91,13.81,13.89,754400.0,9.298,9.3451,9.2779,9.3316,754400.0
2008-04-21 13:00:00,13.89,13.95,13.89,13.92,444400.0,9.3316,9.3719,9.3316,9.3518,444400.0
2008-04-21 13:30:00,13.92,13.93,13.83,13.83,708800.0,9.3518,9.3585,9.2913,9.2913,708800.0
2008-04-21 14:00:00,13.83,13.84,13.81,13.81,725600.0,9.2913,9.298,9.2779,9.2779,725600.0
2008-04-21 14:30:00,13.82,13.86,13.81,13.83,796800.0,9.2846,9.3115,9.2779,9.2913,796800.0
2008-04-21 15:00:00,13.83,13.93,13.82,13.92,706000.0,9.2913,9.3585,9.2846,9.3518,706000.0
2008-04-21 15:30:00,13.92,13.93,13.85,13.88,1054400.0,9.3518,9.3585,9.3048,9.3249,1054400.0
2008-04-22 09:30:00,13.81,13.81,13.63,13.74,590800.0,9.2779,9.2779,9.1569,9.2309,590800.0
2008-04-22 10:00:00,13.73,13.81,13.71,13.79,570800.0,9.2241,9.2779,9.2107,9.2644,570800.0
2008-04-22 10:30:00,13.79,13.83,13.74,13.83,576400.0,9.2644,9.2913,9.2309,9.2913,576400.0
2008-04-22 11:00:00,13.83,13.86,13.78,13.81,359200.0,9.2913,9.3115,9.2577,9.2779,359200.0
2008-04-22 11:30:00,13.8,13.83,13.72,13.75,542400.0,9.2712,9.2913,9.2174,9.2376,542400.0
2008-04-22 12:00:00,13.74,13.76,13.62,13.63,761200.0,9.2309,9.2443,9.1502,9.1569,761200.0
2008-04-22 12:30:00,13.63,13.68,13.56,13.58,543200.0,9.1569,9.1905,9.1099,9.1234,543200.0
2008-04-22 13:00:00,13.58,13.68,13.57,13.65,422800.0,9.1234,9.1905,9.1166,9.1704,422800.0
2008-04-22 13:30:00,13.65,13.68,13.6,13.65,220000.0,9.1704,9.1905,9.1368,9.1704,220000.0
2008-04-22 14:00:00,13.65,13.65,13.59,13.63,344400.0,9.1704,9.1704,9.1301,9.1569,344400.0
2008-04-22 14:30:00,13.64,13.67,13.59,13.67,379200.0,9.1637,9.1838,9.1301,9.1838,379200.0
2008-04-22 15:00:00,13.66,13.67,13.62,13.65,667200.0,9.1771,9.1838,9.1502,9.1704,667200.0
2008-04-22 15:30:00,13.65,13.76,13.63,13.73,1400800.0,9.1704,9.2443,9.1569,9.2241,1400800.0
2008-04-23 09:30:00,13.55,13.84,13.5,13.75,1160000.0,9.1032,9.298,9.0696,9.2376,1160000.0
2008-04-23 10:00:00,13.75,13.89,13.75,13.86,718800.0,9.2376,9.3316,9.2376,9.3115,718800.0
2008-04-23 10:30:00,13.86,13.92,13.81,13.84,596800.0,9.3115,9.3518,9.2779,9.298,596800.0
2008-04-23 11:00:00,13.82,13.87,13.77,13.8,362400.0,9.2846,9.3182,9.251,9.2712,362400.0
2008-04-23 11:30:00,13.8,13.82,13.75,13.8,271200.0,9.2712,9.2846,9.2376,9.2712,271200.0
2008-04-23 12:00:00,13.8,13.8,13.74,13.77,395600.0,9.2712,9.2712,9.2309,9.251,395600.0
2008-04-23 12:30:00,13.77,13.81,13.75,13.8,645600.0,9.251,9.2779,9.2376,9.2712,645600.0
2008-04-23 13:00:00,13.8,13.86,13.78,13.83,462000.0,9.2712,9.3115,9.2577,9.2913,462000.0
2008-04-23 13:30:00,13.83,13.86,13.79,13.82,280000.0,9.2913,9.3115,9.2644,9.2846,280000.0
2008-04-23 14:00:00,13.82,13.84,13.79,13.8,424000.0,9.2846,9.298,9.2644,9.2712,424000.0
2008-04-23 14:30:00,13.8,13.83,13.77,13.8,587200.0,9.2712,9.2913,9.251,9.2712,587200.0
2008-04-23 15:00:00,13.8,13.86,13.77,13.79,731600.0,9.2712,9.3115,9.251,9.2644,731600.0
2008-04-23 15:30:00,13.79,13.84,13.77,13.81,1613200.0,9.2644,9.298,9.251,9.2779,1613200.0
2008-04-24 09:30:00,13.79,14.0,13.78,14.0,680400.0,9.2644,9.4055,9.2577,9.4055,680400.0
2008-04-24 10:00:00,14.0,14.09,13.89,14.04,668400.0,9.4055,9.466,9.3316,9.4324,668400.0
2008-04-24 10:30:00,14.04,14.04,13.9,13.94,441600.0,9.4324,9.4324,9.3383,9.3652,441600.0
2008-04-24 11:00:00,13.94,14.06,13.93,14.05,250000.0,9.3652,9.4458,9.3585,9.4391,250000.0
2008-04-24 11:30:00,14.06,14.19,14.05,14.09,574800.0,9.4458,9.5332,9.4391,9.466,574800.0
2008-04-24 12:00:00,14.09,14.16,14.08,14.12,427600.0,9.466,9.513,9.4593,9.4861,427600.0
2008-04-24 12:30:00,14.12,14.17,14.06,14.09,477600.0,9.4861,9.5197,9.4458,9.466,477600.0
2008-04-24 13:00:00,14.09,14.16,14.09,14.12,320400.0,9.466,9.513,9.466,9.4861,320400.0
2008-04-24 13:30:00,14.11,14.13,14.06,14.11,220800.0,9.4794,9.4929,9.4458,9.4794,220800.0
2008-04-24 14:00:00,14.11,14.16,14.09,14.11,318000.0,9.4794,9.513,9.466,9.4794,318000.0
2008-04-24 14:30:00,14.11,14.13,14.06,14.08,676400.0,9.4794,9.4929,9.4458,9.4593,676400.0
2008-04-24 15:00:00,14.07,14.1,13.99,14.05,844800.0,9.4526,9.4727,9.3988,9.4391,844800.0
2008-04-24 15:30:00,14.05,14.06,13.96,13.96,819200.0,9.4391,9.4458,9.3787,9.3787,819200.0
2008-04-25 09:30:00,14.09,14.09,13.88,13.92,1288400.0,9.466,9.466,9.3249,9.3518,1288400.0
2008-04-25 10:00:00,13.92,14.11,13.9,14.07,560000.0,9.3518,9.4794,9.3383,9.4526,560000.0
2008-04-25 10:30:00,14.07,14.11,13.99,14.02,496800.0,9.4526,9.4794,9.3988,9.419,496800.0
2008-04-25 11:00:00,14.02,14.02,13.88,13.91,292000.0,9.419,9.419,9.3249,9.3451,292000.0
2008-04-25 11:30:00,13.91,14.0,13.9,13.99,248400.0,9.3451,9.4055,9.3383,9.3988,248400.0
2008-04-25 12:00:00,13.99,14.0,13.96,13.97,240800.0,9.3988,9.4055,9.3787,9.3854,240800.0
2008-04-25 12:30:00,13.97,13.99,13.95,13.96,424000.0,9.3854,9.3988,9.3719,9.3787,424000.0
2008-04-25 13:00:00,13.96,13.98,13.94,13.96,319600.0,9.3787,9.3921,9.3652,9.3787,319600.0
2008-04-25 13:30:00,13.96,14.0,13.95,14.0,412800.0,9.3787,9.4055,9.3719,9.4055,412800.0
2008-04-25 14:00:00,14.0,14.02,13.96,13.98,634000.0,9.4055,9.419,9.3787,9.3921,634000.0
2008-04-25 14:30:00,13.98,14.03,13.96,14.0,660400.0,9.3921,9.4257,9.3787,9.4055,660400.0
2008-04-25 15:00:00,14.0,14.04,13.98,14.01,1889200.0,9.4055,9.4324,9.3921,9.4122,1889200.0
2008-04-25 15:30:00,14.01,14.06,14.0,14.06,1036800.0,9.4122,9.4458,9.4055,9.4458,1036800.0
2008-04-28 09:30:00,14.05,14.05,13.73,13.8,1152400.0,9.4391,9.4391,9.2241,9.2712,1152400.0
2008-04-28 10:00:00,13.78,13.86,13.72,13.81,853200.0,9.2577,9.3115,9.2174,9.2779,853200.0
2008-04-28 10:30:00,13.81,13.93,13.8,13.88,916000.0,9.2779,9.3585,9.2712,9.3249,916000.0
2008-04-28 11:00:00,13.88,13.9,13.79,13.81,393200.0,9.3249,9.3383,9.2644,9.2779,393200.0
2008-04-28 11:30:00,13.81,13.84,13.78,13.82,324000.0,9.2779,9.298,9.2577,9.2846,324000.0
2008-04-28 12:00:00,13.82,13.93,13.82,13.91,444400.0,9.2846,9.3585,9.2846,9.3451,444400.0
2008-04-28 12:30:00,13.91,13.92,13.75,13.77,988400.0,9.3451,9.3518,9.2376,9.251,988400.0
2008-04-28 13:00:00,13.77,13.89,13.76,13.89,440000.0,9.251,9.3316,9.2443,9.3316,440000.0
2008-04-28 13:30:00,13.9,13.91,13.84,13.88,526400.0,9.3383,9.3451,9.298,9.3249,526400.0
2008-04-28 14:00:00,13.88,13.9,13.77,13.78,636400.0,9.3249,9.3383,9.251,9.2577,636400.0
2008-04-28 14:30:00,13.78,13.83,13.77,13.79,504400.0,9.2577,9.2913,9.251,9.2644,504400.0
2008-04-28 15:00:00,13.79,13.81,13.73,13.76,988000.0,9.2644,9.2779,9.2241,9.2443,988000.0
2008-04-28 15:30:00,13.76,13.88,13.74,13.77,1472000.0,9.2443,9.3249,9.2309,9.251,1472000.0
2008-04-29 09:30:00,13.85,14.04,13.81,13.97,645600.0,9.3048,9.4324,9.2779,9.3854,645600.0
2008-04-29 10:00:00,13.97,14.08,13.73,13.75,705200.0,9.3854,9.4593,9.2241,9.2376,705200.0
2008-04-29 10:30:00,13.74,13.79,13.72,13.74,440400.0,9.2309,9.2644,9.2174,9.2309,440400.0
2008-04-29 11:00:00,13.73,13.76,13.72,13.72,330000.0,9.2241,9.2443,9.2174,9.2174,330000.0
2008-04-29 11:30:00,13.72,13.74,13.66,13.66,263600.0,9.2174,9.2309,9.1771,9.1771,263600.0
2008-04-29 12:00:00,13.66,13.77,13.63,13.76,384000.0,9.1771,9.251,9.1569,9.2443,384000.0
2008-04-29 12:30:00,13.75,13.78,13.7,13.7,280800.0,9.2376,9.2577,9.204,9.204,280800.0
2008-04-29 13:00:00,13.7,13.76,13.68,13.74,259200.0,9.204,9.2443,9.1905,9.2309,259200.0
2008-04-29 13:30:00,13.74,13.8,13.74,13.75,268800.0,9.2309,9.2712,9.2309,9.2376,268800.0
2008-04-29 14:00:00,13.75,13.78,13.72,13.75,295600.0,9.2376,9.2577,9.2174,9.2376,295600.0
2008-04-29 14:30:00,13.76,13.78,13.72,13.73,547600.0,9.2443,9.2577,9.2174,9.2241,547600.0
2008-04-29 15:00:00,13.72,13.74,13.63,13.66,1032400.0,9.2174,9.2309,9.1569,9.1771,1032400.0
2008-04-29 15:30:00,13.66,13.68,13.61,13.66,1318000.0,9.1771,9.1905,9.1435,9.1771,1318000.0
2008-04-30 09:30:00,13.73,13.8,13.56,13.67,587200.0,9.2241,9.2712,9.1099,9.1838,587200.0
2008-04-30 10:00:00,13.67,13.67,13.54,13.59,498800.0,9.1838,9.1838,9.0965,9.1301,498800.0
2008-04-30 10:30:00,13.59,13.67,13.59,13.66,355600.0,9.1301,9.1838,9.1301,9.1771,355600.0
2008-04-30 11:00:00,13.66,13.73,13.63,13.71,467200.0,9.1771,9.2241,9.1569,9.2107,467200.0
2008-04-30 11:30:00,13.71,13.79,13.66,13.79,396800.0,9.2107,9.2644,9.1771,9.2644,396800.0
2008-04-30 12:00:00,13.78,13.8,13.7,13.75,566000.0,9.2577,9.2712,9.204,9.2376,566000.0
2008-04-30 12:30:00,13.75,13.82,13.75,13.78,590800.0,9.2376,9.2846,9.2376,9.2577,590800.0
2008-04-30 13:00:00,13.78,13.88,13.77,13.86,716400.0,9.2577,9.3249,9.251,9.3115,716400.0
2008-04-30 13:30:00,13.85,13.88,13.76,13.88,427200.0,9.3048,9.3249,9.2443,9.3249,427200.0
2008-04-30 14:00:00,13.88,14.0,13.84,13.95,795600.0,9.3249,9.4055,9.298,9.3719,795600.0
2008-04-30 14:30:00,13.95,13.99,13.79,13.79,1060400.0,9.3719,9.3988,9.2644,9.2644,1060400.0
2008-04-30 15:00:00,13.79,13.82,13.69,13.71,1343600.0,9.2644,9.2846,9.1973,9.2107,1343600.0
2008-04-30 15:30:00,13.71,13.79,13.69,13.75,1002400.0,9.2107,9.2644,9.1973,9.2376,1002400.0
2008-05-01 09:30:00,13.81,13.99,13.69,13.85,612400.0,9.2779,9.3988,9.1973,9.3048,612400.0
2008-05-01 10:00:00,13.84,13.96,13.78,13.87,513600.0,9.298,9.3787,9.2577,9.3182,513600.0
2008-05-01 10:30:00,13.87,14.2,13.86,14.13,1493600.0,9.3182,9.5399,9.3115,9.4929,1493600.0
2008-05-01 11:00:00,14.13,14.24,14.06,14.06,965600.0,9.4929,9.5668,9.4458,9.4458,965600.0
2008-05-01 11:30:00,14.06,14.25,14.04,14.23,816800.0,9.4458,9.5735,9.4324,9.56,816800.0
2008-05-01 12:00:00,14.23,14.23,14.16,14.18,573600.0,9.56,9.56,9.513,9.5265,573600.0
2008-05-01 12:30:00,14.17,14.29,14.13,14.29,865600.0,9.5197,9.6004,9.4929,9.6004,865600.0
2008-05-01 13:00:00,14.29,14.3,14.13,14.17,508400.0,9.6004,9.6071,9.4929,9.5197,508400.0
2008-05-01 13:30:00,14.17,14.18,14.02,14.05,608800.0,9.5197,9.5265,9.419,9.4391,608800.0
2008-05-01 14:00:00,14.04,14.19,14.04,14.13,407600.0,9.4324,9.5332,9.4324,9.4929,407600.0
2008-05-01 14:30:00,14.14,14.18,14.11,14.14,285600.0,9.4996,9.5265,9.4794,9.4996,285600.0
2008-05-01 15:00:00,14.14,14.2,14.11,14.18,580800.0,9.4996,9.5399,9.4794,9.5265,580800.0
2008-05-01 15:30:00,14.19,14.19,14.03,14.12,1495200.0,9.5332,9.5332,9.4257,9.4861,1495200.0
2008-05-02 09:30:00,14.15,14.2,13.76,13.78,1382400.0,9.5063,9.5399,9.2443,9.2577,1382400.0
2008-05-02 10:00:00,13.78,13.99,13.78,13.83,650400.0,9.2577,9.3988,9.2577,9.2913,650400.0
2008-05-02 10:30:00,13.83,13.85,13.7,13.71,947200.0,9.2913,9.3048,9.204,9.2107,947200.0
2008-05-02 11:00:00,13.7,13.76,13.67,13.68,888000.0,9.204,9.2443,9.1838,9.1905,888000.0
2008-05-02 11:30:00,13.68,13.69,13.53,13.53,724400.0,9.1905,9.1973,9.0898,9.0898,724400.0
2008-05-02 12:00:00,13.52,13.53,13.35,13.38,1053200.0,9.083,9.0898,8.9688,8.989,1053200.0
2008-05-02 12:30:00,13.38,13.48,13.34,13.41,947200.0,8.989,9.0562,8.9621,9.0091,947200.0
2008-05-02 13:00:00,13.41,13.44,13.38,13.4,535600.0,9.0091,9.0293,8.989,9.0024,535600.0
2008-05-02 13:30:00,13.4,13.52,13.39,13.49,507200.0,9.0024,9.083,8.9957,9.0629,507200.0
2008-05-02 14:00:00,13.49,13.53,13.46,13.49,928800.0,9.0629,9.0898,9.0427,9.0629,928800.0
2008-05-02 14:30:00,13.49,13.53,13.39,13.39,1087200.0,9.0629,9.0898,8.9957,8.9957,1087200.0
2008-05-02 15:00:00,13.39,13.51,13.38,13.48,1168800.0,8.9957,9.0763,8.989,9.0562,1168800.0
2008-05-02 15:30:00,13.48,13.49,13.4,13.47,1600800.0,9.0562,9.0629,9.0024,9.0495,1600800.0
2008-05-05 09:30:00,13.55,13.55,13.18,13.39,1394800.0,9.1032,9.1032,8.8546,8.9957,1394800.0
2008-05-05 10:00:00,13.4,13.56,13.38,13.4,898400.0,9.0024,9.1099,8.989,9.0024,898400.0
2008-05-05 10:30:00,13.4,13.5,13.38,13.47,537200.0,9.0024,9.0696,8.989,9.0495,537200.0
2008-05-05 11:00:00,13.47,13.49,13.36,13.38,510000.0,9.0495,9.0629,8.9756,8.989,510000.0
2008-05-05 11:30:00,13.38,13.52,13.38,13.48,641200.0,8.989,9.083,8.989,9.0562,641200.0
2008-05-05 12:00:00,13.49,13.51,13.41,13.42,360400.0,9.0629,9.0763,9.0091,9.0159,360400.0
2008-05-05 12:30:00,13.43,13.46,13.38,13.4,334800.0,9.0226,9.0427,8.989,9.0024,334800.0
2008-05-05 13:00:00,13.39,13.44,13.34,13.43,316800.0,8.9957,9.0293,8.9621,9.0226,316800.0
2008-05-05 13:30:00,13.43,13.45,13.43,13.44,809600.0,9.0226,9.036,9.0226,9.0293,809600.0
2008-05-05 14:00:00,13.44,13.45,13.36,13.37,851200.0,9.0293,9.036,8.9756,8.9823,851200.0
2008-05-05 14:30:00,13.37,13.37,13.24,13.28,1003200.0,8.9823,8.9823,8.8949,8.9218,1003200.0
2008-05-05 15:00:00,13.28,13.3,13.15,13.16,1262800.0,8.9218,8.9352,8.8345,8.8412,1262800.0
2008-05-05 15:30:00,13.16,13.19,13.14,13.17,1045200.0,8.8412,8.8613,8.8278,8.8479,1045200.0
2008-05-06 09:30:00,13.09,13.23,13.03,13.2,637600.0,8.7942,8.8882,8.7539,8.8681,637600.0
2008-05-06 10:00:00,13.2,13.25,13.15,13.22,528400.0,8.8681,8.9017,8.8345,8.8815,528400.0
2008-05-06 10:30:00,13.22,13.27,13.17,13.27,632000.0,8.8815,8.9151,8.8479,8.9151,632000.0
2008-05-06 11:00:00,13.27,13.36,13.25,13.31,510400.0,8.9151,8.9756,8.9017,8.942,510400.0
2008-05-06 11:30:00,13.31,13.36,13.28,13.36,484000.0,8.942,8.9756,8.9218,8.9756,484000.0
2008-05-06 12:00:00,13.36,13.53,13.36,13.49,1022800.0,8.9756,9.0898,8.9756,9.0629,1022800.0
2008-05-06 12:30:00,13.5,13.54,13.47,13.49,852000.0,9.0696,9.0965,9.0495,9.0629,852000.0
2008-05-06 13:00:00,13.49,13.54,13.45,13.49,582000.0,9.0629,9.0965,9.036,9.0629,582000.0
2008-05-06 13:30:00,13.49,13.53,13.46,13.49,638000.0,9.0629,9.0898,9.0427,9.0629,638000.0
2008-05-06 14:00:00,13.49,13.51,13.44,13.49,990000.0,9.0629,9.0763,9.0293,9.0629,990000.0
2008-05-06 14:30:00,13.49,13.59,13.46,13.57,564400.0,9.0629,9.1301,9.0427,9.1166,564400.0
2008-05-06 15:00:00,13.57,13.58,13.5,13.52,733200.0,9.1166,9.1234,9.0696,9.083,733200.0
2008-05-06 15:30:00,13.52,13.56,13.47,13.49,1000400.0,9.083,9.1099,9.0495,9.0629,1000400.0
2008-05-07 09:30:00,13.43,13.43,13.21,13.24,1481600.0,9.0226,9.0226,8.8748,8.8949,1481600.0
2008-05-07 10:00:00,13.24,13.28,13.19,13.27,745600.0,8.8949,8.9218,8.8613,8.9151,745600.0
2008-05-07 10:30:00,13.26,13.4,13.23,13.27,928800.0,8.9084,9.0024,8.8882,8.9151,928800.0
2008-05-07 11:00:00,13.27,13.32,13.22,13.24,597200.0,8.9151,8.9487,8.8815,8.8949,597200.0
2008-05-07 11:30:00,13.24,13.31,13.21,13.29,730800.0,8.8949,8.942,8.8748,8.9285,730800.0
2008-05-07 12:00:00,13.29,13.34,13.29,13.33,509200.0,8.9285,8.9621,8.9285,8.9554,509200.0
2008-05-07 12:30:00,13.33,13.41,13.32,13.34,751600.0,8.9554,9.0091,8.9487,8.9621,751600.0
2008-05-07 13:00:00,13.33,13.34,13.24,13.27,668400.0,8.9554,8.9621,8.8949,8.9151,668400.0
2008-05-07 13:30:00,13.27,13.3,13.22,13.24,301600.0,8.9151,8.9352,8.8815,8.8949,301600.0
2008-05-07 14:00:00,13.24,13.26,13.14,13.16,570000.0,8.8949,8.9084,8.8278,8.8412,570000.0
2008-05-07 14:30:00,13.16,13.18,13.08,13.13,833200.0,8.8412,8.8546,8.7874,8.821,833200.0
2008-05-07 15:00:00,13.13,13.18,13.05,13.08,1153600.0,8.821,8.8546,8.7673,8.7874,1153600.0
2008-05-07 15:30:00,13.08,13.1,13.0,13.03,1697200.0,8.7874,8.8009,8.7337,8.7539,1697200.0
2008-05-08 09:30:00,13.12,13.24,13.04,13.16,945600.0,8.8143,8.8949,8.7606,8.8412,945600.0
2008-05-08 10:00:00,13.16,13.16,13.06,13.11,1196000.0,8.8412,8.8412,8.774,8.8076,1196000.0
2008-05-08 10:30:00,13.11,13.15,13.08,13.09,674800.0,8.8076,8.8345,8.7874,8.7942,674800.0
2008-05-08 11:00:00,13.08,13.11,12.99,13.06,751200.0,8.7874,8.8076,8.727,8.774,751200.0
2008-05-08 11:30:00,13.06,13.11,13.03,13.08,394000.0,8.774,8.8076,8.7539,8.7874,394000.0
2008-05-08 12:00:00,13.08,13.15,13.06,13.07,606800.0,8.7874,8.8345,8.774,8.7807,606800.0
2008-05-08 12:30:00,13.07,13.08,12.85,12.9,1055200.0,8.7807,8.7874,8.6329,8.6665,1055200.0
2008-05-08 13:00:00,12.91,12.95,12.78,12.92,784000.0,8.6732,8.7001,8.5859,8.68,784000.0
2008-05-08 13:30:00,12.93,12.95,12.85,12.94,515600.0,8.6867,8.7001,8.6329,8.6934,515600.0
2008-05-08 14:00:00,12.93,12.97,12.84,12.85,520400.0,8.6867,8.7135,8.6262,8.6329,520400.0
2008-05-08 14:30:00,12.85,12.9,12.8,12.81,590400.0,8.6329,8.6665,8.5993,8.6061,590400.0
2008-05-08 15:00:00,12.81,12.86,12.72,12.74,1304000.0,8.6061,8.6396,8.5456,8.559,1304000.0
2008-05-08 15:30:00,12.75,12.77,12.71,12.75,1807600.0,8.5657,8.5792,8.5389,8.5657,1807600.0
2008-05-09 09:30:00,12.69,12.69,12.52,12.6,945600.0,8.5254,8.5254,8.4112,8.465,945600.0
2008-05-09 10:00:00,12.61,12.74,12.6,12.7,894400.0,8.4717,8.559,8.465,8.5322,894400.0
2008-05-09 10:30:00,12.7,12.82,12.7,12.76,688400.0,8.5322,8.6128,8.5322,8.5725,688400.0
2008-05-09 11:00:00,12.76,12.77,12.69,12.76,578400.0,8.5725,8.5792,8.5254,8.5725,578400.0
2008-05-09 11:30:00,12.76,12.81,12.74,12.77,404000.0,8.5725,8.6061,8.559,8.5792,404000.0
2008-05-09 12:00:00,12.77,12.84,12.76,12.83,346400.0,8.5792,8.6262,8.5725,8.6195,346400.0
2008-05-09 12:30:00,12.83,12.88,12.8,12.87,438800.0,8.6195,8.6531,8.5993,8.6464,438800.0
2008-05-09 13:00:00,12.87,12.87,12.8,12.8,856800.0,8.6464,8.6464,8.5993,8.5993,856800.0
2008-05-09 13:30:00,12.8,12.93,12.78,12.93,660400.0,8.5993,8.6867,8.5859,8.6867,660400.0
2008-05-09 14:00:00,12.93,12.96,12.87,12.88,578800.0,8.6867,8.7068,8.6464,8.6531,578800.0
2008-05-09 14:30:00,12.88,12.92,12.83,12.84,351200.0,8.6531,8.68,8.6195,8.6262,351200.0
2008-05-09 15:00:00,12.84,12.91,12.84,12.9,644000.0,8.6262,8.6732,8.6262,8.6665,644000.0
2008-05-09 15:30:00,12.91,12.91,12.79,12.83,1295200.0,8.6732,8.6732,8.5926,8.6195,1295200.0
2008-05-12 09:30:00,12.93,13.1,12.81,12.92,1687200.0,8.6867,8.8009,8.6061,8.68,1687200.0
2008-05-12 10:00:00,12.91,12.96,12.84,12.91,934400.0,8.6732,8.7068,8.6262,8.6732,934400.0
2008-05-12 10:30:00,12.91,12.97,12.88,12.96,956000.0,8.6732,8.7135,8.6531,8.7068,956000.0
2008-05-12 11:00:00,12.95,13.06,12.95,12.99,972000.0,8.7001,8.774,8.7001,8.727,972000.0
2008-05-12 11:30:00,12.99,13.15,12.99,13.1,903200.0,8.727,8.8345,8.727,8.8009,903200.0
2008-05-12 12:00:00,13.1,13.3,13.1,13.26,1051600.0,8.8009,8.9352,8.8009,8.9084,1051600.0
2008-05-12 12:30:00,13.26,13.34,13.24,13.33,783200.0,8.9084,8.9621,8.8949,8.9554,783200.0
2008-05-12 13:00:00,13.33,13.33,13.28,13.31,674000.0,8.9554,8.9554,8.9218,8.942,674000.0
2008-05-12 13:30:00,13.31,13.33,13.29,13.31,564000.0,8.942,8.9554,8.9285,8.942,564000.0
2008-05-12 14:00:00,13.31,13.45,13.31,13.45,874000.0,8.942,9.036,8.942,9.036,874000.0
2008-05-12 14:30:00,13.45,13.61,13.44,13.59,1199200.0,9.036,9.1435,9.0293,9.1301,1199200.0
2008-05-12 15:00:00,13.58,13.58,13.48,13.48,1327600.0,9.1234,9.1234,9.0562,9.0562,1327600.0
2008-05-12 15:30:00,13.48,13.59,13.47,13.55,1952000.0,9.0562,9.1301,9.0495,9.1032,1952000.0
2008-05-13 09:30:00,13.61,13.74,13.46,13.66,797200.0,9.1435,9.2309,9.0427,9.1771,797200.0
2008-05-13 10:00:00,13.68,13.68,13.5,13.61,659200.0,9.1905,9.1905,9.0696,9.1435,659200.0
2008-05-13 10:30:00,13.61,13.74,13.6,13.63,737200.0,9.1435,9.2309,9.1368,9.1569,737200.0
2008-05-13 11:00:00,13.62,13.64,13.55,13.57,430000.0,9.1502,9.1637,9.1032,9.1166,430000.0
2008-05-13 11:30:00,13.56,13.61,13.54,13.61,552000.0,9.1099,9.1435,9.0965,9.1435,552000.0
2008-05-13 12:00:00,13.61,13.7,13.6,13.65,318000.0,9.1435,9.204,9.1368,9.1704,318000.0
2008-05-13 12:30:00,13.65,13.71,13.57,13.6,316400.0,9.1704,9.2107,9.1166,9.1368,316400.0
2008-05-13 13:00:00,13.6,13.65,13.57,13.64,283600.0,9.1368,9.1704,9.1166,9.1637,283600.0
2008-05-13 13:30:00,13.65,13.66,13.58,13.61,478000.0,9.1704,9.1771,9.1234,9.1435,478000.0
2008-05-13 14:00:00,13.61,13.71,13.6,13.67,517200.0,9.1435,9.2107,9.1368,9.1838,517200.0
2008-05-13 14:30:00,13.67,13.74,13.62,13.72,496000.0,9.1838,9.2309,9.1502,9.2174,496000.0
2008-05-13 15:00:00,13.72,13.72,13.6,13.64,670400.0,9.2174,9.2174,9.1368,9.1637,670400.0
2008-05-13 15:30:00,13.64,13.7,13.62,13.63,1313200.0,9.1637,9.204,9.1502,9.1569,1313200.0
2008-05-14 09:30:00,13.79,13.87,13.71,13.79,1138800.0,9.2644,9.3182,9.2107,9.2644,1138800.0
2008-05-14 10:00:00,13.79,13.89,13.78,13.88,575600.0,9.2644,9.3316,9.2577,9.3249,575600.0
2008-05-14 10:30:00,13.87,13.94,13.85,13.9,524400.0,9.3182,9.3652,9.3048,9.3383,524400.0
2008-05-14 11:00:00,13.9,13.9,13.82,13.87,558400.0,9.3383,9.3383,9.2846,9.3182,558400.0
2008-05-14 11:30:00,13.87,13.89,13.81,13.83,238800.0,9.3182,9.3316,9.2779,9.2913,238800.0
2008-05-14 12:00:00,13.84,13.94,13.65,13.89,291600.0,9.298,9.3652,9.1704,9.3316,291600.0
2008-05-14 12:30:00,13.9,13.95,13.89,13.93,333200.0,9.3383,9.3719,9.3316,9.3585,333200.0
2008-05-14 13:00:00,13.93,13.96,13.88,13.91,303600.0,9.3585,9.3787,9.3249,9.3451,303600.0
2008-05-14 13:30:00,13.91,13.97,13.91,13.93,408800.0,9.3451,9.3854,9.3451,9.3585,408800.0
2008-05-14 14:00:00,13.93,13.94,13.85,13.86,478400.0,9.3585,9.3652,9.3048,9.3115,478400.0
2008-05-14 14:30:00,13.86,13.88,13.8,13.8,590400.0,9.3115,9.3249,9.2712,9.2712,590400.0
2008-05-14 15:00:00,13.8,13.82,13.74,13.76,940000.0,9.2712,9.2846,9.2309,9.2443,940000.0
2008-05-14 15:30:00,13.76,13.77,13.68,13.72,1005600.0,9.2443,9.251,9.1905,9.2174,1005600.0
2008-05-15 09:30:00,13.78,13.93,13.62,13.86,868400.0,9.2577,9.3585,9.1502,9.3115,868400.0
2008-05-15 10:00:00,13.87,14.0,13.86,13.98,1167600.0,9.3182,9.4055,9.3115,9.3921,1167600.0
2008-05-15 10:30:00,13.98,14.0,13.85,13.91,586800.0,9.3921,9.4055,9.3048,9.3451,586800.0
2008-05-15 11:00:00,13.9,13.93,13.77,13.81,556800.0,9.3383,9.3585,9.251,9.2779,556800.0
2008-05-15 11:30:00,13.81,13.82,13.74,13.81,338400.0,9.2779,9.2846,9.2309,9.2779,338400.0
2008-05-15 12:00:00,13.81,13.86,13.79,13.85,709200.0,9.2779,9.3115,9.2644,9.3048,709200.0
2008-05-15 12:30:00,13.84,13.87,13.78,13.81,1133600.0,9.298,9.3182,9.2577,9.2779,1133600.0
2008-05-15 13:00:00,13.82,13.83,13.78,13.81,574800.0,9.2846,9.2913,9.2577,9.2779,574800.0
2008-05-15 13:30:00,13.81,13.81,13.72,13.75,847600.0,9.2779,9.2779,9.2174,9.2376,847600.0
2008-05-15 14:00:00,13.76,13.8,13.71,13.72,903200.0,9.2443,9.2712,9.2107,9.2174,903200.0
2008-05-15 14:30:00,13.73,13.76,13.71,13.72,1274000.0,9.2241,9.2443,9.2107,9.2174,1274000.0
2008-05-15 15:00:00,13.73,13.81,13.72,13.8,804400.0,9.2241,9.2779,9.2174,9.2712,804400.0
2008-05-15 15:30:00,13.8,13.86,13.75,13.85,1620400.0,9.2712,9.3115,9.2376,9.3048,1620400.0
2008-05-16 09:30:00,13.86,13.88,13.23,13.32,2545600.0,9.3115,9.3249,8.8882,8.9487,2545600.0
2008-05-16 10:00:00,13.3,13.37,13.21,13.35,1270000.0,8.9352,8.9823,8.8748,8.9688,1270000.0
2008-05-16 10:30:00,13.35,13.38,13.07,13.09,1053200.0,8.9688,8.989,8.7807,8.7942,1053200.0
2008-05-16 11:00:00,13.09,13.27,13.08,13.15,858800.0,8.7942,8.9151,8.7874,8.8345,858800.0
2008-05-16 11:30:00,13.16,13.33,13.12,13.28,925600.0,8.8412,8.9554,8.8143,8.9218,925600.0
2008-05-16 12:00:00,13.28,13.38,13.26,13.38,435600.0,8.9218,8.989,8.9084,8.989,435600.0
2008-05-16 12:30:00,13.38,13.47,13.24,13.45,560800.0,8.989,9.0495,8.8949,9.036,560800.0
2008-05-16 13:00:00,13.46,13.5,13.4,13.41,506400.0,9.0427,9.0696,9.0024,9.0091,506400.0
2008-05-16 13:30:00,13.41,13.42,13.32,13.37,374000.0,9.0091,9.0159,8.9487,8.9823,374000.0
2008-05-16 14:00:00,13.37,13.43,13.32,13.41,438800.0,8.9823,9.0226,8.9487,9.0091,438800.0
2008-05-16 14:30:00,13.41,13.46,13.38,13.45,293600.0,9.0091,9.0427,8.989,9.036,293600.0
2008-05-16 15:00:00,13.45,13.5,13.42,13.47,422400.0,9.036,9.0696,9.0159,9.0495,422400.0
2008-05-16 15:30:00,13.47,13.5,13.45,13.49,756400.0,9.0495,9.0696,9.036,9.0629,756400.0
2008-05-19 09:30:00,13.41,13.5,13.25,13.4,619600.0,9.0091,9.0696,8.9017,9.0024,619600.0
2008-05-19 10:00:00,13.42,13.46,13.34,13.38,644400.0,9.0159,9.0427,8.9621,8.989,644400.0
2008-05-19 10:30:00,13.38,13.42,13.33,13.39,665200.0,8.989,9.0159,8.9554,8.9957,665200.0
2008-05-19 11:00:00,13.39,13.43,13.37,13.41,328400.0,8.9957,9.0226,8.9823,9.0091,328400.0
2008-05-19 11:30:00,13.41,13.43,13.32,13.34,447200.0,9.0091,9.0226,8.9487,8.9621,447200.0
2008-05-19 12:00:00,13.34,13.38,13.27,13.31,385200.0,8.9621,8.989,8.9151,8.942,385200.0
2008-05-19 12:30:00,13.31,13.35,13.3,13.31,259200.0,8.942,8.9688,8.9352,8.942,259200.0
2008-05-19 13:00:00,13.31,13.35,13.26,13.33,456400.0,8.942,8.9688,8.9084,8.9554,456400.0
2008-05-19 13:30:00,13.32,13.33,13.26,13.28,359600.0,8.9487,8.9554,8.9084,8.9218,359600.0
2008-05-19 14:00:00,13.28,13.29,13.13,13.17,645600.0,8.9218,8.9285,8.821,8.8479,645600.0
2008-05-19 14:30:00,13.17,13.19,13.13,13.15,411200.0,8.8479,8.8613,8.821,8.8345,411200.0
2008-05-19 15:00:00,13.14,13.17,13.11,13.12,606800.0,8.8278,8.8479,8.8076,8.8143,606800.0
2008-05-19 15:30:00,13.12,13.13,12.96,13.02,2079600.0,8.8143,8.821,8.7068,8.7471,2079600.0
2008-05-20 09:30:00,12.91,12.95,12.72,12.75,2253200.0,8.6732,8.7001,8.5456,8.5657,2253200.0
2008-05-20 10:00:00,12.75,12.84,12.63,12.8,1390400.0,8.5657,8.6262,8.4851,8.5993,1390400.0
2008-05-20 10:30:00,12.79,12.81,12.72,12.77,688800.0,8.5926,8.6061,8.5456,8.5792,688800.0
2008-05-20 11:00:00,12.77,12.79,12.72,12.78,564000.0,8.5792,8.5926,8.5456,8.5859,564000.0
2008-05-20 11:30:00,12.78,12.81,12.78,12.78,361200.0,8.5859,8.6061,8.5859,8.5859,361200.0
2008-05-20 12:00:00,12.78,12.81,12.77,12.8,799200.0,8.5859,8.6061,8.5792,8.5993,799200.0
2008-05-20 12:30:00,12.8,12.83,12.79,12.81,572800.0,8.5993,8.6195,8.5926,8.6061,572800.0
2008-05-20 13:00:00,12.81,12.84,12.78,12.8,699200.0,8.6061,8.6262,8.5859,8.5993,699200.0
2008-05-20 13:30:00,12.8,12.84,12.77,12.81,549200.0,8.5993,8.6262,8.5792,8.6061,549200.0
2008-05-20 14:00:00,12.82,12.83,12.76,12.77,528400.0,8.6128,8.6195,8.5725,8.5792,528400.0
2008-05-20 14:30:00,12.77,12.86,12.77,12.83,437200.0,8.5792,8.6396,8.5792,8.6195,437200.0
2008-05-20 15:00:00,12.83,12.94,12.82,12.93,985200.0,8.6195,8.6934,8.6128,8.6867,985200.0
2008-05-20 15:30:00,12.93,12.95,12.82,12.91,1434400.0,8.6867,8.7001,8.6128,8.6732,1434400.0
2008-05-21 09:30:00,12.96,13.15,12.9,12.92,1130000.0,8.7068,8.8345,8.6665,8.68,1130000.0
2008-05-21 10:00:00,12.92,13.05,12.78,12.98,1089600.0,8.68,8.7673,8.5859,8.7203,1089600.0
2008-05-21 10:30:00,12.99,13.01,12.86,12.88,745600.0,8.727,8.7404,8.6396,8.6531,745600.0
2008-05-21 11:00:00,12.9,13.09,12.88,13.07,714400.0,8.6665,8.7942,8.6531,8.7807,714400.0
2008-05-21 11:30:00,13.07,13.22,13.07,13.17,576800.0,8.7807,8.8815,8.7807,8.8479,576800.0
2008-05-21 12:00:00,13.17,13.18,13.05,13.08,596000.0,8.8479,8.8546,8.7673,8.7874,596000.0
2008-05-21 12:30:00,13.08,13.22,13.08,13.11,361200.0,8.7874,8.8815,8.7874,8.8076,361200.0
2008-05-21 13:00:00,13.11,13.18,13.05,13.17,750000.0,8.8076,8.8546,8.7673,8.8479,750000.0
2008-05-21 13:30:00,13.17,13.17,13.06,13.08,492400.0,8.8479,8.8479,8.774,8.7874,492400.0
2008-05-21 14:00:00,13.08,13.08,12.88,12.97,925200.0,8.7874,8.7874,8.6531,8.7135,925200.0
2008-05-21 14:30:00,12.97,12.99,12.74,12.88,1460400.0,8.7135,8.727,8.559,8.6531,1460400.0
2008-05-21 15:00:00,12.88,12.89,12.8,12.8,1118000.0,8.6531,8.6598,8.5993,8.5993,1118000.0
2008-05-21 15:30:00,12.8,12.81,12.72,12.74,3174400.0,8.5993,8.6061,8.5456,8.559,3174400.0
2008-05-22 09:30:00,11.66,11.8,11.03,11.46,14554800.0,7.8335,7.9275,7.4102,7.6991,14554800.0
2008-05-22 10:00:00,11.46,11.6,11.38,11.56,6443200.0,7.6991,7.7931,7.6453,7.7663,6443200.0
2008-05-22 10:30:00,11.56,11.69,11.34,11.41,5312000.0,7.7663,7.8536,7.6185,7.6655,5312000.0
2008-05-22 11:00:00,11.41,11.6,11.35,11.55,2878400.0,7.6655,7.7931,7.6252,7.7596,2878400.0
2008-05-22 11:30:00,11.55,11.63,11.41,11.49,3560000.0,7.7596,7.8133,7.6655,7.7192,3560000.0
2008-05-22 12:00:00,11.51,11.53,11.47,11.52,3139200.0,7.7327,7.7461,7.7058,7.7394,3139200.0
2008-05-22 12:30:00,11.52,11.83,11.52,11.81,4306800.0,7.7394,7.9477,7.7394,7.9342,4306800.0
2008-05-22 13:00:00,11.82,12.02,11.81,11.85,7215200.0,7.9409,8.0753,7.9342,7.9611,7215200.0
2008-05-22 13:30:00,11.85,11.99,11.81,11.9,2756000.0,7.9611,8.0552,7.9342,7.9947,2756000.0
2008-05-22 14:00:00,11.9,12.01,11.87,11.98,2063600.0,7.9947,8.0686,7.9745,8.0484,2063600.0
2008-05-22 14:30:00,11.98,12.27,11.97,12.09,4038400.0,8.0484,8.2433,8.0417,8.1223,4038400.0
2008-05-22 15:00:00,12.08,12.29,12.06,12.19,2932000.0,8.1156,8.2567,8.1022,8.1895,2932000.0
2008-05-22 15:30:00,12.19,12.34,12.14,12.22,5656800.0,8.1895,8.2903,8.1559,8.2097,5656800.0
2008-05-23 09:30:00,12.28,12.47,11.94,12.06,3482400.0,8.25,8.3776,8.0216,8.1022,3482400.0
2008-05-23 10:00:00,12.06,12.3,12.01,12.25,2540800.0,8.1022,8.2634,8.0686,8.2298,2540800.0
2008-05-23 10:30:00,12.25,12.5,12.11,12.4,2912000.0,8.2298,8.3978,8.1358,8.3306,2912000.0
2008-05-23 11:00:00,12.4,12.4,12.14,12.18,1504800.0,8.3306,8.3306,8.1559,8.1828,1504800.0
2008-05-23 11:30:00,12.18,12.33,12.15,12.31,1311600.0,8.1828,8.2836,8.1627,8.2701,1311600.0
2008-05-23 12:00:00,12.31,12.41,12.31,12.38,843600.0,8.2701,8.3373,8.2701,8.3172,843600.0
2008-05-23 12:30:00,12.38,12.4,12.3,12.31,808400.0,8.3172,8.3306,8.2634,8.2701,808400.0
2008-05-23 13:00:00,12.31,12.31,12.21,12.24,912000.0,8.2701,8.2701,8.203,8.2231,912000.0
2008-05-23 13:30:00,12.25,12.28,12.24,12.25,1025600.0,8.2298,8.25,8.2231,8.2298,1025600.0
2008-05-23 14:00:00,12.25,12.38,12.24,12.38,736000.0,8.2298,8.3172,8.2231,8.3172,736000.0
2008-05-23 14:30:00,12.38,12.44,12.35,12.43,1011200.0,8.3172,8.3575,8.297,8.3508,1011200.0
2008-05-23 15:00:00,12.43,12.49,12.4,12.46,1550400.0,8.3508,8.3911,8.3306,8.3709,1550400.0
2008-05-23 15:30:00,12.46,12.47,12.32,12.37,2352000.0,8.3709,8.3776,8.2769,8.3105,2352000.0
2008-05-27 09:30:00,12.3,12.42,12.26,12.33,850400.0,8.2634,8.344,8.2366,8.2836,850400.0
2008-05-27 10:00:00,12.32,12.43,12.31,12.37,834400.0,8.2769,8.3508,8.2701,8.3105,834400.0
2008-05-27 10:30:00,12.37,12.38,12.24,12.33,1196000.0,8.3105,8.3172,8.2231,8.2836,1196000.0
2008-05-27 11:00:00,12.32,12.33,12.09,12.09,1562400.0,8.2769,8.2836,8.1223,8.1223,1562400.0
2008-05-27 11:30:00,12.09,12.19,12.07,12.16,1442400.0,8.1223,8.1895,8.1089,8.1694,1442400.0
2008-05-27 12:00:00,12.16,12.24,12.11,12.21,905600.0,8.1694,8.2231,8.1358,8.203,905600.0
2008-05-27 12:30:00,12.21,12.24,12.19,12.22,911200.0,8.203,8.2231,8.1895,8.2097,911200.0
2008-05-27 13:00:00,12.22,12.26,12.2,12.25,908000.0,8.2097,8.2366,8.1962,8.2298,908000.0
2008-05-27 13:30:00,12.25,12.3,12.25,12.27,1036800.0,8.2298,8.2634,8.2298,8.2433,1036800.0
2008-05-27 14:00:00,12.27,12.28,12.21,12.24,711200.0,8.2433,8.25,8.203,8.2231,711200.0
2008-05-27 14:30:00,12.24,12.36,12.2,12.33,1422000.0,8.2231,8.3037,8.1962,8.2836,1422000.0
2008-05-27 15:00:00,12.33,12.35,12.29,12.32,977200.0,8.2836,8.297,8.2567,8.2769,977200.0
2008-05-27 15:30:00,12.32,12.4,12.31,12.38,2270000.0,8.2769,8.3306,8.2701,8.3172,2270000.0
2008-05-28 09:30:00,12.47,12.5,12.36,12.4,938800.0,8.3776,8.3978,8.3037,8.3306,938800.0
2008-05-28 10:00:00,12.39,12.44,12.31,12.4,583600.0,8.3239,8.3575,8.2701,8.3306,583600.0
2008-05-28 10:30:00,12.39,12.5,12.39,12.49,573200.0,8.3239,8.3978,8.3239,8.3911,573200.0
2008-05-28 11:00:00,12.48,12.55,12.45,12.5,593600.0,8.3844,8.4314,8.3642,8.3978,593600.0
2008-05-28 11:30:00,12.51,12.57,12.47,12.51,612800.0,8.4045,8.4448,8.3776,8.4045,612800.0
2008-05-28 12:00:00,12.51,12.56,12.42,12.55,754000.0,8.4045,8.4381,8.344,8.4314,754000.0
2008-05-28 12:30:00,12.55,12.56,12.49,12.51,619200.0,8.4314,8.4381,8.3911,8.4045,619200.0
2008-05-28 13:00:00,12.52,12.56,12.49,12.53,617600.0,8.4112,8.4381,8.3911,8.4179,617600.0
2008-05-28 13:30:00,12.54,12.56,12.47,12.51,954800.0,8.4247,8.4381,8.3776,8.4045,954800.0
2008-05-28 14:00:00,12.51,12.55,12.47,12.54,1102000.0,8.4045,8.4314,8.3776,8.4247,1102000.0
2008-05-28 14:30:00,12.54,12.6,12.52,12.6,1034800.0,8.4247,8.465,8.4112,8.465,1034800.0
2008-05-28 15:00:00,12.6,12.61,12.52,12.56,1709600.0,8.465,8.4717,8.4112,8.4381,1709600.0
2008-05-28 15:30:00,12.56,12.58,12.52,12.57,1813600.0,8.4381,8.4515,8.4112,8.4448,1813600.0
2008-05-29 09:30:00,12.52,12.67,12.51,12.59,988800.0,8.4112,8.512,8.4045,8.4583,988800.0
2008-05-29 10:00:00,12.6,12.61,12.47,12.57,866800.0,8.465,8.4717,8.3776,8.4448,866800.0
2008-05-29 10:30:00,12.57,12.6,12.43,12.56,1337600.0,8.4448,8.465,8.3508,8.4381,1337600.0
2008-05-29 11:00:00,12.57,12.62,12.55,12.56,526400.0,8.4448,8.4784,8.4314,8.4381,526400.0
2008-05-29 11:30:00,12.56,12.63,12.53,12.63,665600.0,8.4381,8.4851,8.4179,8.4851,665600.0
2008-05-29 12:00:00,12.63,12.63,12.59,12.6,416000.0,8.4851,8.4851,8.4583,8.465,416000.0
2008-05-29 12:30:00,12.6,12.65,12.56,12.6,604800.0,8.465,8.4986,8.4381,8.465,604800.0
2008-05-29 13:00:00,12.6,12.63,12.58,12.58,372800.0,8.465,8.4851,8.4515,8.4515,372800.0
2008-05-29 13:30:00,12.59,12.62,12.5,12.57,975600.0,8.4583,8.4784,8.3978,8.4448,975600.0
2008-05-29 14:00:00,12.57,12.57,12.44,12.46,1744000.0,8.4448,8.4448,8.3575,8.3709,1744000.0
2008-05-29 14:30:00,12.45,12.47,12.38,12.46,1356000.0,8.3642,8.3776,8.3172,8.3709,1356000.0
2008-05-29 15:00:00,12.46,12.51,12.42,12.42,1721600.0,8.3709,8.4045,8.344,8.344,1721600.0
2008-05-29 15:30:00,12.42,12.43,12.25,12.29,4422000.0,8.344,8.3508,8.2298,8.2567,4422000.0
2008-05-30 09:30:00,12.31,12.36,12.07,12.17,1445200.0,8.2701,8.3037,8.1089,8.1761,1445200.0
2008-05-30 10:00:00,12.16,12.29,12.13,12.29,775600.0,8.1694,8.2567,8.1492,8.2567,775600.0
2008-05-30 10:30:00,12.29,12.35,12.26,12.28,454400.0,8.2567,8.297,8.2366,8.25,454400.0
2008-05-30 11:00:00,12.28,12.28,12.21,12.26,524400.0,8.25,8.25,8.203,8.2366,524400.0
2008-05-30 11:30:00,12.25,12.33,12.25,12.31,470400.0,8.2298,8.2836,8.2298,8.2701,470400.0
2008-05-30 12:00:00,12.3,12.31,12.28,12.3,309600.0,8.2634,8.2701,8.25,8.2634,309600.0
2008-05-30 12:30:00,12.3,12.34,12.3,12.3,516400.0,8.2634,8.2903,8.2634,8.2634,516400.0
2008-05-30 13:00:00,12.3,12.41,12.3,12.4,625200.0,8.2634,8.3373,8.2634,8.3306,625200.0
2008-05-30 13:30:00,12.4,12.43,12.38,12.38,473600.0,8.3306,8.3508,8.3172,8.3172,473600.0
2008-05-30 14:00:00,12.39,12.39,12.32,12.32,640800.0,8.3239,8.3239,8.2769,8.2769,640800.0
2008-05-30 14:30:00,12.32,12.38,12.31,12.37,604000.0,8.2769,8.3172,8.2701,8.3105,604000.0
2008-05-30 15:00:00,12.37,12.42,12.36,12.42,1082400.0,8.3105,8.344,8.3037,8.344,1082400.0
2008-05-30 15:30:00,12.42,12.44,12.37,12.38,1885600.0,8.344,8.3575,8.3105,8.3172,1885600.0
2008-06-02 09:30:00,12.36,12.47,12.18,12.2,917200.0,8.3037,8.3776,8.1828,8.1962,917200.0
2008-06-02 10:00:00,12.2,12.23,12.03,12.03,1006400.0,8.1962,8.2164,8.082,8.082,1006400.0
2008-06-02 10:30:00,12.03,12.15,12.01,12.15,736800.0,8.082,8.1627,8.0686,8.1627,736800.0
2008-06-02 11:00:00,12.14,12.3,12.14,12.28,1482400.0,8.1559,8.2634,8.1559,8.25,1482400.0
2008-06-02 11:30:00,12.28,12.29,12.22,12.23,828800.0,8.25,8.2567,8.2097,8.2164,828800.0
2008-06-02 12:00:00,12.22,12.23,12.15,12.22,604800.0,8.2097,8.2164,8.1627,8.2097,604800.0
2008-06-02 12:30:00,12.22,12.23,12.12,12.21,724000.0,8.2097,8.2164,8.1425,8.203,724000.0
2008-06-02 13:00:00,12.21,12.24,12.17,12.19,534000.0,8.203,8.2231,8.1761,8.1895,534000.0
2008-06-02 13:30:00,12.19,12.26,12.18,12.26,415600.0,8.1895,8.2366,8.1828,8.2366,415600.0
2008-06-02 14:00:00,12.26,12.27,12.22,12.24,541600.0,8.2366,8.2433,8.2097,8.2231,541600.0
2008-06-02 14:30:00,12.25,12.28,12.22,12.22,445600.0,8.2298,8.25,8.2097,8.2097,445600.0
2008-06-02 15:00:00,12.22,12.3,12.19,12.3,990400.0,8.2097,8.2634,8.1895,8.2634,990400.0
2008-06-02 15:30:00,12.3,12.33,12.27,12.31,1382400.0,8.2634,8.2836,8.2433,8.2701,1382400.0
2008-06-03 09:30:00,12.31,12.37,12.18,12.22,857600.0,8.2701,8.3105,8.1828,8.2097,857600.0
2008-06-03 10:00:00,12.23,12.28,12.18,12.18,762800.0,8.2164,8.25,8.1828,8.1828,762800.0
2008-06-03 10:30:00,12.18,12.28,12.15,12.25,815200.0,8.1828,8.25,8.1627,8.2298,815200.0
2008-06-03 11:00:00,12.25,12.3,12.25,12.26,552800.0,8.2298,8.2634,8.2298,8.2366,552800.0
2008-06-03 11:30:00,12.26,12.3,12.19,12.2,1562000.0,8.2366,8.2634,8.1895,8.1962,1562000.0
2008-06-03 12:00:00,12.21,12.22,12.12,12.13,908000.0,8.203,8.2097,8.1425,8.1492,908000.0
2008-06-03 12:30:00,12.13,12.15,12.09,12.12,448000.0,8.1492,8.1627,8.1223,8.1425,448000.0
2008-06-03 13:00:00,12.12,12.21,12.12,12.13,484800.0,8.1425,8.203,8.1425,8.1492,484800.0
2008-06-03 13:30:00,12.12,12.14,12.01,12.04,803600.0,8.1425,8.1559,8.0686,8.0888,803600.0
2008-06-03 14:00:00,12.05,12.08,11.99,12.04,826400.0,8.0955,8.1156,8.0552,8.0888,826400.0
2008-06-03 14:30:00,12.04,12.07,12.02,12.06,609200.0,8.0888,8.1089,8.0753,8.1022,609200.0
2008-06-03 15:00:00,12.06,12.14,12.03,12.13,1249600.0,8.1022,8.1559,8.082,8.1492,1249600.0
2008-06-03 15:30:00,12.13,12.21,12.09,12.11,2292000.0,8.1492,8.203,8.1223,8.1358,2292000.0
2008-06-04 09:30:00,12.09,12.1,11.89,12.0,1704800.0,8.1223,8.1291,7.988,8.0619,1704800.0
2008-06-04 10:00:00,12.0,12.06,11.95,12.06,1112800.0,8.0619,8.1022,8.0283,8.1022,1112800.0
2008-06-04 10:30:00,12.06,12.06,11.95,12.03,810000.0,8.1022,8.1022,8.0283,8.082,810000.0
2008-06-04 11:00:00,12.02,12.04,11.98,12.01,865600.0,8.0753,8.0888,8.0484,8.0686,865600.0
2008-06-04 11:30:00,12.01,12.02,11.98,11.99,553600.0,8.0686,8.0753,8.0484,8.0552,553600.0
2008-06-04 12:00:00,11.99,12.01,11.95,11.96,650400.0,8.0552,8.0686,8.0283,8.035,650400.0
2008-06-04 12:30:00,11.97,11.99,11.85,11.86,830000.0,8.0417,8.0552,7.9611,7.9678,830000.0
2008-06-04 13:00:00,11.87,11.89,11.79,11.88,1001200.0,7.9745,7.988,7.9208,7.9813,1001200.0
2008-06-04 13:30:00,11.88,11.89,11.85,11.88,618800.0,7.9813,7.988,7.9611,7.9813,618800.0
2008-06-04 14:00:00,11.88,11.88,11.78,11.78,1430400.0,7.9813,7.9813,7.9141,7.9141,1430400.0
2008-06-04 14:30:00,11.78,11.8,11.63,11.68,1755600.0,7.9141,7.9275,7.8133,7.8469,1755600.0
2008-06-04 15:00:00,11.68,12.0,11.65,11.82,1446000.0,7.8469,8.0619,7.8267,7.9409,1446000.0
2008-06-04 15:30:00,11.82,11.88,11.79,11.85,1736800.0,7.9409,7.9813,7.9208,7.9611,1736800.0
2008-06-05 09:30:00,11.95,12.04,11.88,11.99,1645600.0,8.0283,8.0888,7.9813,8.0552,1645600.0
2008-06-05 10:00:00,11.99,12.01,11.92,11.97,810800.0,8.0552,8.0686,8.0081,8.0417,810800.0
2008-06-05 10:30:00,11.97,12.01,11.93,11.94,896000.0,8.0417,8.0686,8.0149,8.0216,896000.0
2008-06-05 11:00:00,11.94,11.97,11.91,11.94,1125200.0,8.0216,8.0417,8.0014,8.0216,1125200.0
2008-06-05 11:30:00,11.93,11.96,11.87,11.87,866800.0,8.0149,8.035,7.9745,7.9745,866800.0
2008-06-05 12:00:00,11.87,11.9,11.77,11.88,1420400.0,7.9745,7.9947,7.9074,7.9813,1420400.0
2008-06-05 12:30:00,11.88,11.93,11.87,11.9,724400.0,7.9813,8.0149,7.9745,7.9947,724400.0
2008-06-05 13:00:00,11.9,11.93,11.87,11.88,504400.0,7.9947,8.0149,7.9745,7.9813,504400.0
2008-06-05 13:30:00,11.88,11.96,11.88,11.92,510000.0,7.9813,8.035,7.9813,8.0081,510000.0
2008-06-05 14:00:00,11.92,11.94,11.77,11.77,936400.0,8.0081,8.0216,7.9074,7.9074,936400.0
2008-06-05 14:30:00,11.78,11.79,11.74,11.74,1161200.0,7.9141,7.9208,7.8872,7.8872,1161200.0
2008-06-05 15:00:00,11.75,11.78,11.74,11.77,2743600.0,7.8939,7.9141,7.8872,7.9074,2743600.0
2008-06-05 15:30:00,11.77,11.9,11.77,11.86,2321600.0,7.9074,7.9947,7.9074,7.9678,2321600.0
2008-06-06 09:30:00,11.68,11.83,11.65,11.72,1192000.0,7.8469,7.9477,7.8267,7.8738,1192000.0
2008-06-06 10:00:00,11.72,11.75,11.69,11.72,1869200.0,7.8738,7.8939,7.8536,7.8738,1869200.0
2008-06-06 10:30:00,11.72,11.72,11.64,11.64,1619600.0,7.8738,7.8738,7.82,7.82,1619600.0
2008-06-06 11:00:00,11.64,11.65,11.56,11.59,1125600.0,7.82,7.8267,7.7663,7.7864,1125600.0
2008-06-06 11:30:00,11.6,11.67,11.56,11.63,778000.0,7.7931,7.8402,7.7663,7.8133,778000.0
2008-06-06 12:00:00,11.63,11.63,11.55,11.56,1018800.0,7.8133,7.8133,7.7596,7.7663,1018800.0
2008-06-06 12:30:00,11.56,11.57,11.51,11.53,850400.0,7.7663,7.773,7.7327,7.7461,850400.0
2008-06-06 13:00:00,11.53,11.53,11.4,11.42,1318800.0,7.7461,7.7461,7.6588,7.6722,1318800.0
2008-06-06 13:30:00,11.42,11.47,11.38,11.38,1046800.0,7.6722,7.7058,7.6453,7.6453,1046800.0
2008-06-06 14:00:00,11.38,11.39,11.26,11.32,1854800.0,7.6453,7.6521,7.5647,7.605,1854800.0
2008-06-06 14:30:00,11.32,11.37,11.3,11.3,1165200.0,7.605,7.6386,7.5916,7.5916,1165200.0
2008-06-06 15:00:00,11.3,11.39,11.27,11.3,1314800.0,7.5916,7.6521,7.5714,7.5916,1314800.0
2008-06-06 15:30:00,11.3,11.34,11.25,11.26,2450400.0,7.5916,7.6185,7.558,7.5647,2450400.0
2008-06-09 09:30:00,11.38,11.38,11.23,11.29,966800.0,7.6453,7.6453,7.5446,7.5849,966800.0
2008-06-09 10:00:00,11.29,11.47,11.29,11.43,1274000.0,7.5849,7.7058,7.5849,7.6789,1274000.0
2008-06-09 10:30:00,11.43,11.44,11.29,11.33,611200.0,7.6789,7.6857,7.5849,7.6118,611200.0
2008-06-09 11:00:00,11.33,11.52,11.33,11.47,2114000.0,7.6118,7.7394,7.6118,7.7058,2114000.0
2008-06-09 11:30:00,11.47,11.52,11.44,11.47,2308000.0,7.7058,7.7394,7.6857,7.7058,2308000.0
2008-06-09 12:00:00,11.47,11.55,11.45,11.51,937600.0,7.7058,7.7596,7.6924,7.7327,937600.0
2008-06-09 12:30:00,11.51,11.55,11.47,11.55,1039200.0,7.7327,7.7596,7.7058,7.7596,1039200.0
2008-06-09 13:00:00,11.56,11.62,11.5,11.58,1023600.0,7.7663,7.8066,7.726,7.7797,1023600.0
2008-06-09 13:30:00,11.58,11.58,11.43,11.45,563200.0,7.7797,7.7797,7.6789,7.6924,563200.0
2008-06-09 14:00:00,11.45,11.46,11.33,11.43,736800.0,7.6924,7.6991,7.6118,7.6789,736800.0
2008-06-09 14:30:00,11.43,11.45,11.35,11.36,601200.0,7.6789,7.6924,7.6252,7.6319,601200.0
2008-06-09 15:00:00,11.36,11.43,11.33,11.39,836000.0,7.6319,7.6789,7.6118,7.6521,836000.0
2008-06-09 15:30:00,11.4,11.49,11.39,11.46,1428400.0,7.6588,7.7192,7.6521,7.6991,1428400.0
2008-06-10 09:30:00,11.42,11.48,11.29,11.3,854800.0,7.6722,7.7125,7.5849,7.5916,854800.0
2008-06-10 10:00:00,11.3,11.43,11.27,11.39,1623200.0,7.5916,7.6789,7.5714,7.6521,1623200.0
2008-06-10 10:30:00,11.38,11.44,11.28,11.31,780800.0,7.6453,7.6857,7.5782,7.5983,780800.0
2008-06-10 11:00:00,11.3,11.34,11.25,11.27,1017600.0,7.5916,7.6185,7.558,7.5714,1017600.0
2008-06-10 11:30:00,11.27,11.36,11.27,11.35,945600.0,7.5714,7.6319,7.5714,7.6252,945600.0
2008-06-10 12:00:00,11.34,11.4,11.3,11.35,876400.0,7.6185,7.6588,7.5916,7.6252,876400.0
2008-06-10 12:30:00,11.36,11.37,11.3,11.32,1804000.0,7.6319,7.6386,7.5916,7.605,1804000.0
2008-06-10 13:00:00,11.31,11.36,11.28,11.32,860400.0,7.5983,7.6319,7.5782,7.605,860400.0
2008-06-10 13:30:00,11.33,11.33,11.21,11.21,1057600.0,7.6118,7.6118,7.5311,7.5311,1057600.0
2008-06-10 14:00:00,11.22,11.24,11.09,11.13,1544000.0,7.5379,7.5513,7.4505,7.4774,1544000.0
2008-06-10 14:30:00,11.13,11.15,11.09,11.13,1274000.0,7.4774,7.4908,7.4505,7.4774,1274000.0
2008-06-10 15:00:00,11.13,11.18,11.09,11.17,1541600.0,7.4774,7.511,7.4505,7.5043,1541600.0
2008-06-10 15:30:00,11.17,11.19,11.09,11.14,1623600.0,7.5043,7.5177,7.4505,7.4841,1623600.0
2008-06-11 09:30:00,11.15,11.17,11.01,11.02,1761600.0,7.4908,7.5043,7.3968,7.4035,1761600.0
2008-06-11 10:00:00,11.03,11.05,10.91,10.95,1700400.0,7.4102,7.4236,7.3296,7.3565,1700400.0
2008-06-11 10:30:00,10.95,11.09,10.94,11.06,2543600.0,7.3565,7.4505,7.3497,7.4304,2543600.0
2008-06-11 11:00:00,11.06,11.07,10.9,10.92,856000.0,7.4304,7.4371,7.3229,7.3363,856000.0
2008-06-11 11:30:00,10.91,10.99,10.9,10.96,1296400.0,7.3296,7.3833,7.3229,7.3632,1296400.0
2008-06-11 12:00:00,10.96,11.01,10.88,10.88,1086000.0,7.3632,7.3968,7.3094,7.3094,1086000.0
2008-06-11 12:30:00,10.88,10.92,10.86,10.88,698400.0,7.3094,7.3363,7.296,7.3094,698400.0
2008-06-11 13:00:00,10.88,10.91,10.86,10.88,971600.0,7.3094,7.3296,7.296,7.3094,971600.0
2008-06-11 13:30:00,10.88,10.89,10.81,10.85,1267600.0,7.3094,7.3162,7.2624,7.2893,1267600.0
2008-06-11 14:00:00,10.84,10.87,10.81,10.84,1326800.0,7.2826,7.3027,7.2624,7.2826,1326800.0
2008-06-11 14:30:00,10.84,10.86,10.78,10.78,1481200.0,7.2826,7.296,7.2423,7.2423,1481200.0
2008-06-11 15:00:00,10.79,10.79,10.68,10.74,1788800.0,7.249,7.249,7.1751,7.2154,1788800.0
2008-06-11 15:30:00,10.74,10.76,10.63,10.64,2690000.0,7.2154,7.2288,7.1415,7.1482,2690000.0
2008-06-12 09:30:00,10.77,11.21,10.77,11.17,3202400.0,7.2355,7.5311,7.2355,7.5043,3202400.0
2008-06-12 10:00:00,11.17,11.19,11.03,11.08,1064800.0,7.5043,7.5177,7.4102,7.4438,1064800.0
2008-06-12 10:30:00,11.08,11.13,11.03,11.09,1694800.0,7.4438,7.4774,7.4102,7.4505,1694800.0
2008-06-12 11:00:00,11.09,11.13,11.03,11.04,738000.0,7.4505,7.4774,7.4102,7.4169,738000.0
2008-06-12 11:30:00,11.04,11.05,10.95,10.97,758800.0,7.4169,7.4236,7.3565,7.3699,758800.0
2008-06-12 12:00:00,10.96,10.98,10.94,10.96,669200.0,7.3632,7.3766,7.3497,7.3632,669200.0
2008-06-12 12:30:00,10.96,10.99,10.89,10.92,618400.0,7.3632,7.3833,7.3162,7.3363,618400.0
2008-06-12 13:00:00,10.92,10.96,10.86,10.87,1340400.0,7.3363,7.3632,7.296,7.3027,1340400.0
2008-06-12 13:30:00,10.87,10.88,10.74,10.79,1067600.0,7.3027,7.3094,7.2154,7.249,1067600.0
2008-06-12 14:00:00,10.78,10.87,10.77,10.78,1255600.0,7.2423,7.3027,7.2355,7.2423,1255600.0
2008-06-12 14:30:00,10.78,10.82,10.72,10.76,1389600.0,7.2423,7.2691,7.2019,7.2288,1389600.0
2008-06-12 15:00:00,10.76,10.76,10.64,10.64,1782800.0,7.2288,7.2288,7.1482,7.1482,1782800.0
2008-06-12 15:30:00,10.64,10.74,10.64,10.73,2606400.0,7.1482,7.2154,7.1482,7.2087,2606400.0
2008-06-13 09:30:00,10.88,11.07,10.88,11.04,2094800.0,7.3094,7.4371,7.3094,7.4169,2094800.0
2008-06-13 10:00:00,11.04,11.07,10.97,11.04,1235200.0,7.4169,7.4371,7.3699,7.4169,1235200.0
2008-06-13 10:30:00,11.04,11.06,11.02,11.05,828800.0,7.4169,7.4304,7.4035,7.4236,828800.0
2008-06-13 11:00:00,11.06,11.06,10.96,11.06,1576000.0,7.4304,7.4304,7.3632,7.4304,1576000.0
2008-06-13 11:30:00,11.06,11.12,11.04,11.11,1514400.0,7.4304,7.4707,7.4169,7.464,1514400.0
2008-06-13 12:00:00,11.11,11.17,11.07,11.15,1408000.0,7.464,7.5043,7.4371,7.4908,1408000.0
2008-06-13 12:30:00,11.15,11.19,11.13,11.15,1730400.0,7.4908,7.5177,7.4774,7.4908,1730400.0
2008-06-13 13:00:00,11.15,11.19,11.11,11.18,707200.0,7.4908,7.5177,7.464,7.511,707200.0
2008-06-13 13:30:00,11.19,11.19,11.1,11.14,836000.0,7.5177,7.5177,7.4572,7.4841,836000.0
2008-06-13 14:00:00,11.14,11.14,11.05,11.07,1568000.0,7.4841,7.4841,7.4236,7.4371,1568000.0
2008-06-13 14:30:00,11.06,11.15,11.06,11.13,1052000.0,7.4304,7.4908,7.4304,7.4774,1052000.0
2008-06-13 15:00:00,11.13,11.14,11.08,11.09,922000.0,7.4774,7.4841,7.4438,7.4505,922000.0
2008-06-13 15:30:00,11.09,11.13,11.06,11.12,2768400.0,7.4505,7.4774,7.4304,7.4707,2768400.0
2008-06-16 09:30:00,11.4,11.56,11.37,11.51,2700800.0,7.6588,7.7663,7.6386,7.7327,2700800.0
2008-06-16 10:00:00,11.51,11.62,11.49,11.51,1632800.0,7.7327,7.8066,7.7192,7.7327,1632800.0
2008-06-16 10:30:00,11.51,11.79,11.45,11.78,1657600.0,7.7327,7.9208,7.6924,7.9141,1657600.0
2008-06-16 11:00:00,11.78,11.78,11.69,11.69,1544000.0,7.9141,7.9141,7.8536,7.8536,1544000.0
2008-06-16 11:30:00,11.69,11.76,11.68,11.75,1369600.0,7.8536,7.9006,7.8469,7.8939,1369600.0
2008-06-16 12:00:00,11.75,11.86,11.7,11.84,1226000.0,7.8939,7.9678,7.8603,7.9544,1226000.0
2008-06-16 12:30:00,11.83,11.86,11.76,11.81,1402800.0,7.9477,7.9678,7.9006,7.9342,1402800.0
2008-06-16 13:00:00,11.81,11.93,11.8,11.93,1114800.0,7.9342,8.0149,7.9275,8.0149,1114800.0
2008-06-16 13:30:00,11.93,12.12,11.92,12.12,2439200.0,8.0149,8.1425,8.0081,8.1425,2439200.0
2008-06-16 14:00:00,12.12,12.13,12.03,12.04,2223600.0,8.1425,8.1492,8.082,8.0888,2223600.0
2008-06-16 14:30:00,12.04,12.05,11.92,11.98,4063200.0,8.0888,8.0955,8.0081,8.0484,4063200.0
2008-06-16 15:00:00,11.98,12.03,11.96,11.99,2012800.0,8.0484,8.082,8.035,8.0552,2012800.0
2008-06-16 15:30:00,12.0,12.02,11.93,11.98,3176000.0,8.0619,8.0753,8.0149,8.0484,3176000.0
2008-06-17 09:30:00,12.04,12.07,11.59,11.67,2073200.0,8.0888,8.1089,7.7864,7.8402,2073200.0
2008-06-17 10:00:00,11.67,11.69,11.54,11.59,1726800.0,7.8402,7.8536,7.7528,7.7864,1726800.0
2008-06-17 10:30:00,11.58,11.76,11.56,11.75,1722800.0,7.7797,7.9006,7.7663,7.8939,1722800.0
2008-06-17 11:00:00,11.76,11.78,11.72,11.74,1240800.0,7.9006,7.9141,7.8738,7.8872,1240800.0
2008-06-17 11:30:00,11.73,11.74,11.63,11.7,626400.0,7.8805,7.8872,7.8133,7.8603,626400.0
2008-06-17 12:00:00,11.7,11.77,11.69,11.72,877200.0,7.8603,7.9074,7.8536,7.8738,877200.0
2008-06-17 12:30:00,11.71,11.74,11.65,11.7,365200.0,7.867,7.8872,7.8267,7.8603,365200.0
2008-06-17 13:00:00,11.7,11.74,11.64,11.71,534400.0,7.8603,7.8872,7.82,7.867,534400.0
2008-06-17 13:30:00,11.71,11.74,11.68,11.71,476400.0,7.867,7.8872,7.8469,7.867,476400.0
2008-06-17 14:00:00,11.71,11.77,11.69,11.7,731600.0,7.867,7.9074,7.8536,7.8603,731600.0
2008-06-17 14:30:00,11.7,11.72,11.67,11.7,626000.0,7.8603,7.8738,7.8402,7.8603,626000.0
2008-06-17 15:00:00,11.7,11.74,11.69,11.7,1061200.0,7.8603,7.8872,7.8536,7.8603,1061200.0
2008-06-17 15:30:00,11.7,11.74,11.7,11.73,2348000.0,7.8603,7.8872,7.8603,7.8805,2348000.0
2008-06-18 09:30:00,11.61,11.88,11.55,11.61,1472400.0,7.7999,7.9813,7.7596,7.7999,1472400.0
2008-06-18 10:00:00,11.61,11.62,11.5,11.51,1292000.0,7.7999,7.8066,7.726,7.7327,1292000.0
2008-06-18 10:30:00,11.51,11.54,11.45,11.47,1384000.0,7.7327,7.7528,7.6924,7.7058,1384000.0
2008-06-18 11:00:00,11.47,11.56,11.45,11.5,1023200.0,7.7058,7.7663,7.6924,7.726,1023200.0
2008-06-18 11:30:00,11.5,11.69,11.5,11.62,912000.0,7.726,7.8536,7.726,7.8066,912000.0
2008-06-18 12:00:00,11.62,11.62,11.52,11.53,541200.0,7.8066,7.8066,7.7394,7.7461,541200.0
2008-06-18 12:30:00,11.53,11.56,11.5,11.51,523600.0,7.7461,7.7663,7.726,7.7327,523600.0
2008-06-18 13:00:00,11.52,11.53,11.47,11.48,631200.0,7.7394,7.7461,7.7058,7.7125,631200.0
2008-06-18 13:30:00,11.48,11.49,11.45,11.46,689200.0,7.7125,7.7192,7.6924,7.6991,689200.0
2008-06-18 14:00:00,11.46,11.56,11.46,11.53,1248800.0,7.6991,7.7663,7.6991,7.7461,1248800.0
2008-06-18 14:30:00,11.54,11.62,11.52,11.61,592400.0,7.7528,7.8066,7.7394,7.7999,592400.0
2008-06-18 15:00:00,11.62,11.68,11.59,11.65,948000.0,7.8066,7.8469,7.7864,7.8267,948000.0
2008-06-18 15:30:00,11.65,11.7,11.63,11.67,2498000.0,7.8267,7.8603,7.8133,7.8402,2498000.0
2008-06-19 09:30:00,11.63,11.84,11.55,11.74,1346800.0,7.8133,7.9544,7.7596,7.8872,1346800.0
2008-06-19 10:00:00,11.73,11.78,11.7,11.74,1332000.0,7.8805,7.9141,7.8603,7.8872,1332000.0
2008-06-19 10:30:00,11.74,11.78,11.72,11.74,1220400.0,7.8872,7.9141,7.8738,7.8872,1220400.0
2008-06-19 11:00:00,11.74,11.78,11.69,11.78,2074400.0,7.8872,7.9141,7.8536,7.9141,2074400.0
2008-06-19 11:30:00,11.77,11.81,11.74,11.79,1626400.0,7.9074,7.9342,7.8872,7.9208,1626400.0
2008-06-19 12:00:00,11.79,12.0,11.78,11.9,1402000.0,7.9208,8.0619,7.9141,7.9947,1402000.0
2008-06-19 12:30:00,11.9,11.94,11.86,11.87,874000.0,7.9947,8.0216,7.9678,7.9745,874000.0
2008-06-19 13:00:00,11.88,11.91,11.84,11.88,592800.0,7.9813,8.0014,7.9544,7.9813,592800.0
2008-06-19 13:30:00,11.88,11.89,11.79,11.85,696400.0,7.9813,7.988,7.9208,7.9611,696400.0
2008-06-19 14:00:00,11.85,11.87,11.8,11.87,797600.0,7.9611,7.9745,7.9275,7.9745,797600.0
2008-06-19 14:30:00,11.87,11.96,11.86,11.96,994400.0,7.9745,8.035,7.9678,8.035,994400.0
2008-06-19 15:00:00,11.95,12.0,11.94,11.98,1096000.0,8.0283,8.0619,8.0216,8.0484,1096000.0
2008-06-19 15:30:00,11.98,12.0,11.95,11.97,1512400.0,8.0484,8.0619,8.0283,8.0417,1512400.0
2008-06-20 09:30:00,11.87,11.87,11.68,11.8,1596400.0,7.9745,7.9745,7.8469,7.9275,1596400.0
2008-06-20 10:00:00,11.79,11.81,11.7,11.78,1633200.0,7.9208,7.9342,7.8603,7.9141,1633200.0
2008-06-20 10:30:00,11.79,11.82,11.7,11.77,1391600.0,7.9208,7.9409,7.8603,7.9074,1391600.0
2008-06-20 11:00:00,11.75,11.78,11.74,11.76,677600.0,7.8939,7.9141,7.8872,7.9006,677600.0
2008-06-20 11:30:00,11.76,11.78,11.72,11.76,374000.0,7.9006,7.9141,7.8738,7.9006,374000.0
2008-06-20 12:00:00,11.76,11.78,11.71,11.72,628000.0,7.9006,7.9141,7.867,7.8738,628000.0
2008-06-20 12:30:00,11.72,11.72,11.65,11.65,640000.0,7.8738,7.8738,7.8267,7.8267,640000.0
2008-06-20 13:00:00,11.65,11.65,11.56,11.58,728400.0,7.8267,7.8267,7.7663,7.7797,728400.0
2008-06-20 13:30:00,11.58,11.58,11.51,11.51,772400.0,7.7797,7.7797,7.7327,7.7327,772400.0
2008-06-20 14:00:00,11.51,11.54,11.45,11.47,798400.0,7.7327,7.7528,7.6924,7.7058,798400.0
2008-06-20 14:30:00,11.47,11.52,11.46,11.47,1057600.0,7.7058,7.7394,7.6991,7.7058,1057600.0
2008-06-20 15:00:00,11.47,11.48,11.43,11.46,1145200.0,7.7058,7.7125,7.6789,7.6991,1145200.0
2008-06-20 15:30:00,11.46,11.48,11.36,11.37,3263600.0,7.6991,7.7125,7.6319,7.6386,3263600.0
2008-06-23 09:30:00,11.38,11.47,11.16,11.37,1611600.0,7.6453,7.7058,7.4975,7.6386,1611600.0
2008-06-23 10:00:00,11.37,11.4,11.33,11.38,1374000.0,7.6386,7.6588,7.6118,7.6453,1374000.0
2008-06-23 10:30:00,11.38,11.4,11.33,11.36,1282400.0,7.6453,7.6588,7.6118,7.6319,1282400.0
2008-06-23 11:00:00,11.37,11.39,11.34,11.37,1107200.0,7.6386,7.6521,7.6185,7.6386,1107200.0
2008-06-23 11:30:00,11.37,11.4,11.36,11.38,1372800.0,7.6386,7.6588,7.6319,7.6453,1372800.0
2008-06-23 12:00:00,11.38,11.4,11.36,11.38,1121200.0,7.6453,7.6588,7.6319,7.6453,1121200.0
2008-06-23 12:30:00,11.38,11.45,11.38,11.42,876000.0,7.6453,7.6924,7.6453,7.6722,876000.0
2008-06-23 13:00:00,11.43,11.44,11.39,11.41,705200.0,7.6789,7.6857,7.6521,7.6655,705200.0
2008-06-23 13:30:00,11.42,11.48,11.41,11.47,641600.0,7.6722,7.7125,7.6655,7.7058,641600.0
2008-06-23 14:00:00,11.47,11.48,11.41,11.44,652400.0,7.7058,7.7125,7.6655,7.6857,652400.0
2008-06-23 14:30:00,11.43,11.43,11.37,11.42,900000.0,7.6789,7.6789,7.6386,7.6722,900000.0
2008-06-23 15:00:00,11.42,11.46,11.41,11.46,1309200.0,7.6722,7.6991,7.6655,7.6991,1309200.0
2008-06-23 15:30:00,11.46,11.46,11.42,11.45,1184000.0,7.6991,7.6991,7.6722,7.6924,1184000.0
2008-06-24 09:30:00,11.37,11.42,11.25,11.31,948800.0,7.6386,7.6722,7.558,7.5983,948800.0
2008-06-24 10:00:00,11.31,11.39,11.25,11.26,1727200.0,7.5983,7.6521,7.558,7.5647,1727200.0
2008-06-24 10:30:00,11.25,11.35,11.24,11.35,636000.0,7.558,7.6252,7.5513,7.6252,636000.0
2008-06-24 11:00:00,11.34,11.53,11.33,11.49,717200.0,7.6185,7.7461,7.6118,7.7192,717200.0
2008-06-24 11:30:00,11.49,11.56,11.43,11.55,372800.0,7.7192,7.7663,7.6789,7.7596,372800.0
2008-06-24 12:00:00,11.55,11.62,11.53,11.6,535200.0,7.7596,7.8066,7.7461,7.7931,535200.0
2008-06-24 12:30:00,11.6,11.65,11.53,11.54,954000.0,7.7931,7.8267,7.7461,7.7528,954000.0
2008-06-24 13:00:00,11.54,11.57,11.51,11.53,748000.0,7.7528,7.773,7.7327,7.7461,748000.0
2008-06-24 13:30:00,11.52,11.54,11.47,11.51,569200.0,7.7394,7.7528,7.7058,7.7327,569200.0
2008-06-24 14:00:00,11.51,11.58,11.51,11.54,400800.0,7.7327,7.7797,7.7327,7.7528,400800.0
2008-06-24 14:30:00,11.55,11.55,11.45,11.47,516800.0,7.7596,7.7596,7.6924,7.7058,516800.0
2008-06-24 15:00:00,11.47,11.5,11.37,11.39,842000.0,7.7058,7.726,7.6386,7.6521,842000.0
2008-06-24 15:30:00,11.39,11.39,11.32,11.34,1445600.0,7.6521,7.6521,7.605,7.6185,1445600.0
2008-06-25 09:30:00,11.48,11.53,11.37,11.49,718000.0,7.7125,7.7461,7.6386,7.7192,718000.0
2008-06-25 10:00:00,11.49,11.59,11.49,11.58,585600.0,7.7192,7.7864,7.7192,7.7797,585600.0
2008-06-25 10:30:00,11.58,11.73,11.58,11.67,926400.0,7.7797,7.8805,7.7797,7.8402,926400.0
2008-06-25 11:00:00,11.67,11.72,11.65,11.68,810400.0,7.8402,7.8738,7.8267,7.8469,810400.0
2008-06-25 11:30:00,11.68,11.74,11.63,11.64,521600.0,7.8469,7.8872,7.8133,7.82,521600.0
2008-06-25 12:00:00,11.64,11.65,11.56,11.58,438400.0,7.82,7.8267,7.7663,7.7797,438400.0
2008-06-25 12:30:00,11.57,11.58,11.49,11.5,384400.0,7.773,7.7797,7.7192,7.726,384400.0
2008-06-25 13:00:00,11.51,11.52,11.48,11.49,552000.0,7.7327,7.7394,7.7125,7.7192,552000.0
2008-06-25 13:30:00,11.48,11.5,11.46,11.47,335200.0,7.7125,7.726,7.6991,7.7058,335200.0
2008-06-25 14:00:00,11.46,11.55,11.42,11.42,1050800.0,7.6991,7.7596,7.6722,7.6722,1050800.0
2008-06-25 14:30:00,11.42,11.49,11.36,11.49,1548000.0,7.6722,7.7192,7.6319,7.7192,1548000.0
2008-06-25 15:00:00,11.49,11.59,11.46,11.5,993600.0,7.7192,7.7864,7.6991,7.726,993600.0
2008-06-25 15:30:00,11.5,11.51,11.41,11.51,1446800.0,7.726,7.7327,7.6655,7.7327,1446800.0
2008-06-26 09:30:00,11.35,11.35,11.0,11.06,1199600.0,7.6252,7.6252,7.3901,7.4304,1199600.0
2008-06-26 10:00:00,11.06,11.16,11.0,11.15,881200.0,7.4304,7.4975,7.3901,7.4908,881200.0
2008-06-26 10:30:00,11.15,11.16,11.04,11.07,864000.0,7.4908,7.4975,7.4169,7.4371,864000.0
2008-06-26 11:00:00,11.06,11.11,11.04,11.09,642000.0,7.4304,7.464,7.4169,7.4505,642000.0
2008-06-26 11:30:00,11.08,11.13,11.04,11.11,538800.0,7.4438,7.4774,7.4169,7.464,538800.0
2008-06-26 12:00:00,11.1,11.11,11.06,11.06,684800.0,7.4572,7.464,7.4304,7.4304,684800.0
2008-06-26 12:30:00,11.06,11.06,10.96,10.99,485200.0,7.4304,7.4304,7.3632,7.3833,485200.0
2008-06-26 13:00:00,10.99,11.05,10.96,10.96,342400.0,7.3833,7.4236,7.3632,7.3632,342400.0
2008-06-26 13:30:00,10.96,10.99,10.95,10.96,564800.0,7.3632,7.3833,7.3565,7.3632,564800.0
2008-06-26 14:00:00,10.96,11.02,10.91,10.96,632400.0,7.3632,7.4035,7.3296,7.3632,632400.0
2008-06-26 14:30:00,10.96,10.96,10.86,10.89,598400.0,7.3632,7.3632,7.296,7.3162,598400.0
2008-06-26 15:00:00,10.9,10.94,10.89,10.93,1094400.0,7.3229,7.3497,7.3162,7.343,1094400.0
2008-06-26 15:30:00,10.93,10.95,10.87,10.89,1798000.0,7.343,7.3565,7.3027,7.3162,1798000.0
2008-06-27 09:30:00,10.88,10.99,10.71,10.86,840400.0,7.3094,7.3833,7.1952,7.296,840400.0
2008-06-27 10:00:00,10.86,10.94,10.71,10.81,1079200.0,7.296,7.3497,7.1952,7.2624,1079200.0
2008-06-27 10:30:00,10.81,10.87,10.77,10.85,1291200.0,7.2624,7.3027,7.2355,7.2893,1291200.0
2008-06-27 11:00:00,10.85,10.85,10.74,10.76,782800.0,7.2893,7.2893,7.2154,7.2288,782800.0
2008-06-27 11:30:00,10.76,10.81,10.73,10.76,794000.0,7.2288,7.2624,7.2087,7.2288,794000.0
2008-06-27 12:00:00,10.77,10.79,10.74,10.79,656000.0,7.2355,7.249,7.2154,7.249,656000.0
2008-06-27 12:30:00,10.79,10.81,10.75,10.77,779200.0,7.249,7.2624,7.2221,7.2355,779200.0
2008-06-27 13:00:00,10.77,10.78,10.72,10.75,624000.0,7.2355,7.2423,7.2019,7.2221,624000.0
2008-06-27 13:30:00,10.75,10.76,10.68,10.68,812400.0,7.2221,7.2288,7.1751,7.1751,812400.0
2008-06-27 14:00:00,10.69,10.78,10.68,10.76,1297600.0,7.1818,7.2423,7.1751,7.2288,1297600.0
2008-06-27 14:30:00,10.76,10.8,10.73,10.76,985600.0,7.2288,7.2557,7.2087,7.2288,985600.0
2008-06-27 15:00:00,10.76,10.77,10.71,10.72,1683600.0,7.2288,7.2355,7.1952,7.2019,1683600.0
2008-06-27 15:30:00,10.72,10.75,10.71,10.72,1772400.0,7.2019,7.2221,7.1952,7.2019,1772400.0
2008-06-30 09:30:00,10.63,10.79,10.39,10.39,949200.0,7.1415,7.249,6.9802,6.9802,949200.0
2008-06-30 10:00:00,10.39,10.45,10.31,10.41,2307200.0,6.9802,7.0206,6.9265,6.9937,2307200.0
2008-06-30 10:30:00,10.41,10.43,10.25,10.37,1442000.0,6.9937,7.0071,6.8862,6.9668,1442000.0
2008-06-30 11:00:00,10.37,10.45,10.28,10.44,886400.0,6.9668,7.0206,6.9063,7.0138,886400.0
2008-06-30 11:30:00,10.44,10.45,10.33,10.4,857200.0,7.0138,7.0206,6.9399,6.987,857200.0
2008-06-30 12:00:00,10.4,10.49,10.38,10.46,956400.0,6.987,7.0474,6.9735,7.0273,956400.0
2008-06-30 12:30:00,10.46,10.46,10.36,10.38,965200.0,7.0273,7.0273,6.9601,6.9735,965200.0
2008-06-30 13:00:00,10.39,10.4,10.31,10.31,648000.0,6.9802,6.987,6.9265,6.9265,648000.0
2008-06-30 13:30:00,10.31,10.34,10.23,10.24,1487200.0,6.9265,6.9467,6.8728,6.8795,1487200.0
2008-06-30 14:00:00,10.24,10.27,10.2,10.24,1482000.0,6.8795,6.8996,6.8526,6.8795,1482000.0
2008-06-30 14:30:00,10.24,10.26,10.2,10.22,1366000.0,6.8795,6.8929,6.8526,6.866,1366000.0
2008-06-30 15:00:00,10.22,10.26,10.17,10.18,1386800.0,6.866,6.8929,6.8324,6.8392,1386800.0
2008-06-30 15:30:00,10.18,10.18,10.07,10.09,4233200.0,6.8392,6.8392,6.7653,6.7787,4233200.0
2008-07-01 09:30:00,10.01,10.05,9.87,10.0,1918800.0,6.7249,6.7518,6.6309,6.7182,1918800.0
2008-07-01 10:00:00,10.0,10.07,9.97,9.99,1733600.0,6.7182,6.7653,6.6981,6.7115,1733600.0
2008-07-01 10:30:00,9.99,10.11,9.9,10.1,1464800.0,6.7115,6.7921,6.651,6.7854,1464800.0
2008-07-01 11:00:00,10.1,10.11,9.99,9.99,1155600.0,6.7854,6.7921,6.7115,6.7115,1155600.0
2008-07-01 11:30:00,10.0,10.01,9.95,9.96,1088000.0,6.7182,6.7249,6.6846,6.6914,1088000.0
2008-07-01 12:00:00,9.96,10.01,9.81,9.82,1654800.0,6.6914,6.7249,6.5906,6.5973,1654800.0
2008-07-01 12:30:00,9.82,9.97,9.81,9.94,996000.0,6.5973,6.6981,6.5906,6.6779,996000.0
2008-07-01 13:00:00,9.93,9.98,9.89,9.96,1057600.0,6.6712,6.7048,6.6443,6.6914,1057600.0
2008-07-01 13:30:00,9.96,10.02,9.88,10.0,1032000.0,6.6914,6.7317,6.6376,6.7182,1032000.0
2008-07-01 14:00:00,10.0,10.12,10.0,10.06,1484000.0,6.7182,6.7989,6.7182,6.7585,1484000.0
2008-07-01 14:30:00,10.06,10.22,10.04,10.15,2063200.0,6.7585,6.866,6.7451,6.819,2063200.0
2008-07-01 15:00:00,10.15,10.17,10.08,10.12,1258400.0,6.819,6.8324,6.772,6.7989,1258400.0
2008-07-01 15:30:00,10.11,10.22,10.1,10.2,2805600.0,6.7921,6.866,6.7854,6.8526,2805600.0
2008-07-02 09:30:00,10.25,10.56,10.17,10.53,2342400.0,6.8862,7.0945,6.8324,7.0743,2342400.0
2008-07-02 10:00:00,10.53,10.6,10.42,10.45,1580800.0,7.0743,7.1213,7.0004,7.0206,1580800.0
2008-07-02 10:30:00,10.45,10.51,10.38,10.44,1100800.0,7.0206,7.0609,6.9735,7.0138,1100800.0
2008-07-02 11:00:00,10.44,10.44,10.19,10.19,912400.0,7.0138,7.0138,6.8459,6.8459,912400.0
2008-07-02 11:30:00,10.19,10.2,10.1,10.11,780400.0,6.8459,6.8526,6.7854,6.7921,780400.0
2008-07-02 12:00:00,10.11,10.28,10.11,10.26,1274800.0,6.7921,6.9063,6.7921,6.8929,1274800.0
2008-07-02 12:30:00,10.27,10.28,10.21,10.25,671600.0,6.8996,6.9063,6.8593,6.8862,671600.0
2008-07-02 13:00:00,10.25,10.31,10.22,10.3,494000.0,6.8862,6.9265,6.866,6.9198,494000.0
2008-07-02 13:30:00,10.3,10.41,10.3,10.36,849600.0,6.9198,6.9937,6.9198,6.9601,849600.0
2008-07-02 14:00:00,10.37,10.38,10.24,10.24,740000.0,6.9668,6.9735,6.8795,6.8795,740000.0
2008-07-02 14:30:00,10.24,10.29,10.19,10.21,660000.0,6.8795,6.9131,6.8459,6.8593,660000.0
2008-07-02 15:00:00,10.2,10.22,10.11,10.13,1076400.0,6.8526,6.866,6.7921,6.8056,1076400.0
2008-07-02 15:30:00,10.12,10.15,10.08,10.11,1703600.0,6.7989,6.819,6.772,6.7921,1703600.0
2008-07-03 09:30:00,10.11,10.25,9.65,9.71,1630400.0,6.7921,6.8862,6.4831,6.5234,1630400.0
2008-07-03 10:00:00,9.72,9.87,9.58,9.79,1751200.0,6.5301,6.6309,6.4361,6.5771,1751200.0
2008-07-03 10:30:00,9.8,9.91,9.78,9.81,1115200.0,6.5839,6.6578,6.5704,6.5906,1115200.0
2008-07-03 11:00:00,9.81,9.85,9.74,9.83,874800.0,6.5906,6.6175,6.5436,6.604,874800.0
2008-07-03 11:30:00,9.83,9.84,9.71,9.74,821600.0,6.604,6.6107,6.5234,6.5436,821600.0
2008-07-03 12:00:00,9.74,9.76,9.68,9.76,803600.0,6.5436,6.557,6.5032,6.557,803600.0
2008-07-03 12:30:00,9.76,9.76,9.67,9.69,1618800.0,6.557,6.557,6.4965,6.51,1618800.0
2008-07-07 09:30:00,9.76,9.94,9.73,9.93,1477600.0,6.557,6.6779,6.5368,6.6712,1477600.0
2008-07-07 10:00:00,9.93,9.94,9.85,9.88,990800.0,6.6712,6.6779,6.6175,6.6376,990800.0
2008-07-07 10:30:00,9.88,9.92,9.88,9.91,847600.0,6.6376,6.6645,6.6376,6.6578,847600.0
2008-07-07 11:00:00,9.91,9.95,9.86,9.95,869600.0,6.6578,6.6846,6.6242,6.6846,869600.0
2008-07-07 11:30:00,9.95,9.96,9.87,9.94,853600.0,6.6846,6.6914,6.6309,6.6779,853600.0
2008-07-07 12:00:00,9.94,9.95,9.75,9.75,768800.0,6.6779,6.6846,6.5503,6.5503,768800.0
2008-07-07 12:30:00,9.75,9.87,9.72,9.73,883600.0,6.5503,6.6309,6.5301,6.5368,883600.0
2008-07-07 13:00:00,9.73,9.8,9.69,9.73,945200.0,6.5368,6.5839,6.51,6.5368,945200.0
2008-07-07 13:30:00,9.74,9.81,9.73,9.77,1314800.0,6.5436,6.5906,6.5368,6.5637,1314800.0
2008-07-07 14:00:00,9.77,9.84,9.74,9.78,1068800.0,6.5637,6.6107,6.5436,6.5704,1068800.0
2008-07-07 14:30:00,9.78,9.79,9.69,9.76,936800.0,6.5704,6.5771,6.51,6.557,936800.0
2008-07-07 15:00:00,9.76,9.93,9.76,9.93,1466800.0,6.557,6.6712,6.557,6.6712,1466800.0
2008-07-07 15:30:00,9.93,9.97,9.83,9.84,1936800.0,6.6712,6.6981,6.604,6.6107,1936800.0
2008-07-08 09:30:00,9.75,9.86,9.58,9.77,1004800.0,6.5503,6.6242,6.4361,6.5637,1004800.0
2008-07-08 10:00:00,9.77,9.84,9.65,9.68,1510000.0,6.5637,6.6107,6.4831,6.5032,1510000.0
2008-07-08 10:30:00,9.68,9.7,9.53,9.66,1196800.0,6.5032,6.5167,6.4025,6.4898,1196800.0
2008-07-08 11:00:00,9.66,9.8,9.65,9.76,1265200.0,6.4898,6.5839,6.4831,6.557,1265200.0
2008-07-08 11:30:00,9.76,9.77,9.7,9.76,488800.0,6.557,6.5637,6.5167,6.557,488800.0
2008-07-08 12:00:00,9.76,9.79,9.74,9.77,580800.0,6.557,6.5771,6.5436,6.5637,580800.0
2008-07-08 12:30:00,9.78,9.85,9.69,9.7,1009600.0,6.5704,6.6175,6.51,6.5167,1009600.0
2008-07-08 13:00:00,9.7,9.76,9.68,9.74,379600.0,6.5167,6.557,6.5032,6.5436,379600.0
2008-07-08 13:30:00,9.74,9.76,9.65,9.72,688000.0,6.5436,6.557,6.4831,6.5301,688000.0
2008-07-08 14:00:00,9.72,9.85,9.7,9.84,885600.0,6.5301,6.6175,6.5167,6.6107,885600.0
2008-07-08 14:30:00,9.83,10.03,9.82,10.02,1803200.0,6.604,6.7384,6.5973,6.7317,1803200.0
2008-07-08 15:00:00,10.02,10.2,10.01,10.16,1866400.0,6.7317,6.8526,6.7249,6.8257,1866400.0
2008-07-08 15:30:00,10.16,10.21,10.09,10.16,1604400.0,6.8257,6.8593,6.7787,6.8257,1604400.0
2008-07-09 09:30:00,10.22,10.37,9.95,10.07,1427200.0,6.866,6.9668,6.6846,6.7653,1427200.0
2008-07-09 10:00:00,10.08,10.29,9.98,10.24,1293200.0,6.772,6.9131,6.7048,6.8795,1293200.0
2008-07-09 10:30:00,10.24,10.29,10.22,10.24,1611600.0,6.8795,6.9131,6.866,6.8795,1611600.0
2008-07-09 11:00:00,10.24,10.27,10.13,10.22,1352400.0,6.8795,6.8996,6.8056,6.866,1352400.0
2008-07-09 11:30:00,10.22,10.22,10.11,10.13,812400.0,6.866,6.866,6.7921,6.8056,812400.0
2008-07-09 12:00:00,10.13,10.15,10.11,10.13,842400.0,6.8056,6.819,6.7921,6.8056,842400.0
2008-07-09 12:30:00,10.13,10.14,9.99,10.06,757200.0,6.8056,6.8123,6.7115,6.7585,757200.0
2008-07-09 13:00:00,10.06,10.07,9.99,10.03,505600.0,6.7585,6.7653,6.7115,6.7384,505600.0
2008-07-09 13:30:00,10.03,10.09,10.03,10.06,442000.0,6.7384,6.7787,6.7384,6.7585,442000.0
2008-07-09 14:00:00,10.06,10.1,10.01,10.02,659200.0,6.7585,6.7854,6.7249,6.7317,659200.0
2008-07-09 14:30:00,10.02,10.05,9.92,9.95,664800.0,6.7317,6.7518,6.6645,6.6846,664800.0
2008-07-09 15:00:00,9.94,9.95,9.86,9.93,867600.0,6.6779,6.6846,6.6242,6.6712,867600.0
2008-07-09 15:30:00,9.93,9.95,9.82,9.86,1910000.0,6.6712,6.6846,6.5973,6.6242,1910000.0
2008-07-10 09:30:00,9.83,10.06,9.72,9.93,1020400.0,6.604,6.7585,6.5301,6.6712,1020400.0
2008-07-10 10:00:00,9.93,10.06,9.83,9.84,1239600.0,6.6712,6.7585,6.604,6.6107,1239600.0
2008-07-10 10:30:00,9.83,9.91,9.81,9.82,522000.0,6.604,6.6578,6.5906,6.5973,522000.0
2008-07-10 11:00:00,9.81,9.95,9.81,9.81,538800.0,6.5906,6.6846,6.5906,6.5906,538800.0
2008-07-10 11:30:00,9.81,9.87,9.78,9.83,481200.0,6.5906,6.6309,6.5704,6.604,481200.0
2008-07-10 12:00:00,9.83,9.88,9.82,9.86,516800.0,6.604,6.6376,6.5973,6.6242,516800.0
2008-07-10 12:30:00,9.86,9.86,9.78,9.8,536800.0,6.6242,6.6242,6.5704,6.5839,536800.0
2008-07-10 13:00:00,9.8,9.86,9.8,9.83,453600.0,6.5839,6.6242,6.5839,6.604,453600.0
2008-07-10 13:30:00,9.83,9.9,9.82,9.88,600400.0,6.604,6.651,6.5973,6.6376,600400.0
2008-07-10 14:00:00,9.89,9.89,9.68,9.7,745200.0,6.6443,6.6443,6.5032,6.5167,745200.0
2008-07-10 14:30:00,9.71,9.77,9.63,9.65,862800.0,6.5234,6.5637,6.4697,6.4831,862800.0
2008-07-10 15:00:00,9.65,9.78,9.65,9.73,942800.0,6.4831,6.5704,6.4831,6.5368,942800.0
2008-07-10 15:30:00,9.72,9.74,9.67,9.72,1332800.0,6.5301,6.5436,6.4965,6.5301,1332800.0
2008-07-11 09:30:00,9.62,9.74,9.56,9.61,1259600.0,6.4629,6.5436,6.4226,6.4562,1259600.0
2008-07-11 10:00:00,9.61,9.64,9.52,9.61,1475600.0,6.4562,6.4764,6.3958,6.4562,1475600.0
2008-07-11 10:30:00,9.61,9.64,9.52,9.54,720000.0,6.4562,6.4764,6.3958,6.4092,720000.0
2008-07-11 11:00:00,9.54,9.56,9.5,9.52,698000.0,6.4092,6.4226,6.3823,6.3958,698000.0
2008-07-11 11:30:00,9.52,9.55,9.48,9.53,665200.0,6.3958,6.4159,6.3689,6.4025,665200.0
2008-07-11 12:00:00,9.54,9.55,9.43,9.47,581600.0,6.4092,6.4159,6.3353,6.3622,581600.0
2008-07-11 12:30:00,9.47,9.47,9.4,9.44,628800.0,6.3622,6.3622,6.3151,6.342,628800.0
2008-07-11 13:00:00,9.44,9.52,9.41,9.52,1150400.0,6.342,6.3958,6.3219,6.3958,1150400.0
2008-07-11 13:30:00,9.52,9.7,9.51,9.65,1166400.0,6.3958,6.5167,6.389,6.4831,1166400.0
2008-07-11 14:00:00,9.65,9.8,9.63,9.77,1570400.0,6.4831,6.5839,6.4697,6.5637,1570400.0
2008-07-11 14:30:00,9.77,10.02,9.74,10.01,1910400.0,6.5637,6.7317,6.5436,6.7249,1910400.0
2008-07-11 15:00:00,10.01,10.13,9.9,9.93,1922800.0,6.7249,6.8056,6.651,6.6712,1922800.0
2008-07-11 15:30:00,9.93,9.94,9.82,9.83,1908400.0,6.6712,6.6779,6.5973,6.604,1908400.0
2008-07-14 09:30:00,10.01,10.25,10.0,10.02,1163600.0,6.7249,6.8862,6.7182,6.7317,1163600.0
2008-07-14 10:00:00,10.02,10.08,9.95,9.98,898000.0,6.7317,6.772,6.6846,6.7048,898000.0
2008-07-14 10:30:00,9.98,10.09,9.94,10.06,1700400.0,6.7048,6.7787,6.6779,6.7585,1700400.0
2008-07-14 11:00:00,10.06,10.07,9.99,10.03,409600.0,6.7585,6.7653,6.7115,6.7384,409600.0
2008-07-14 11:30:00,10.03,10.06,9.99,10.06,643600.0,6.7384,6.7585,6.7115,6.7585,643600.0
2008-07-14 12:00:00,10.06,10.06,9.99,10.0,718800.0,6.7585,6.7585,6.7115,6.7182,718800.0
2008-07-14 12:30:00,10.01,10.06,9.99,10.03,591200.0,6.7249,6.7585,6.7115,6.7384,591200.0
2008-07-14 13:00:00,10.03,10.05,10.0,10.02,648400.0,6.7384,6.7518,6.7182,6.7317,648400.0
2008-07-14 13:30:00,10.02,10.08,10.0,10.05,581600.0,6.7317,6.772,6.7182,6.7518,581600.0
2008-07-14 14:00:00,10.05,10.05,9.99,10.01,857200.0,6.7518,6.7518,6.7115,6.7249,857200.0
2008-07-14 14:30:00,10.0,10.02,9.96,10.0,816400.0,6.7182,6.7317,6.6914,6.7182,816400.0
2008-07-14 15:00:00,10.01,10.15,9.98,10.13,1600800.0,6.7249,6.819,6.7048,6.8056,1600800.0
2008-07-14 15:30:00,10.13,10.18,10.07,10.07,1699200.0,6.8056,6.8392,6.7653,6.7653,1699200.0
2008-07-15 09:30:00,10.03,10.13,9.77,9.84,2586000.0,6.7384,6.8056,6.5637,6.6107,2586000.0
2008-07-15 10:00:00,9.84,9.84,9.66,9.79,1596800.0,6.6107,6.6107,6.4898,6.5771,1596800.0
2008-07-15 10:30:00,9.79,10.05,9.74,10.04,2106800.0,6.5771,6.7518,6.5436,6.7451,2106800.0
2008-07-15 11:00:00,10.03,10.29,10.0,10.13,1806000.0,6.7384,6.9131,6.7182,6.8056,1806000.0
2008-07-15 11:30:00,10.13,10.31,10.1,10.31,1177600.0,6.8056,6.9265,6.7854,6.9265,1177600.0
2008-07-15 12:00:00,10.31,10.56,10.3,10.51,1516000.0,6.9265,7.0945,6.9198,7.0609,1516000.0
2008-07-15 12:30:00,10.52,10.66,10.51,10.56,1216000.0,7.0676,7.1616,7.0609,7.0945,1216000.0
2008-07-15 13:00:00,10.56,10.6,10.38,10.41,1132400.0,7.0945,7.1213,6.9735,6.9937,1132400.0
2008-07-15 13:30:00,10.41,10.5,10.38,10.48,1033600.0,6.9937,7.0541,6.9735,7.0407,1033600.0
2008-07-15 14:00:00,10.47,10.52,10.43,10.47,670400.0,7.034,7.0676,7.0071,7.034,670400.0
2008-07-15 14:30:00,10.46,10.48,10.41,10.43,942000.0,7.0273,7.0407,6.9937,7.0071,942000.0
2008-07-15 15:00:00,10.43,10.53,10.42,10.42,1307200.0,7.0071,7.0743,7.0004,7.0004,1307200.0
2008-07-15 15:30:00,10.42,10.46,10.28,10.29,1838400.0,7.0004,7.0273,6.9063,6.9131,1838400.0
2008-07-16 09:30:00,10.34,10.35,10.13,10.34,816800.0,6.9467,6.9534,6.8056,6.9467,816800.0
2008-07-16 10:00:00,10.34,10.4,10.23,10.28,972400.0,6.9467,6.987,6.8728,6.9063,972400.0
2008-07-16 10:30:00,10.28,10.57,10.25,10.49,1064400.0,6.9063,7.1012,6.8862,7.0474,1064400.0
2008-07-16 11:00:00,10.5,10.56,10.49,10.54,1083200.0,7.0541,7.0945,7.0474,7.081,1083200.0
2008-07-16 11:30:00,10.54,10.59,10.45,10.51,828400.0,7.081,7.1146,7.0206,7.0609,828400.0
2008-07-16 12:00:00,10.51,10.56,10.47,10.56,756800.0,7.0609,7.0945,7.034,7.0945,756800.0
2008-07-16 12:30:00,10.56,10.57,10.52,10.55,424800.0,7.0945,7.1012,7.0676,7.0877,424800.0
2008-07-16 13:00:00,10.54,10.62,10.54,10.62,519600.0,7.081,7.1348,7.081,7.1348,519600.0
2008-07-16 13:30:00,10.62,10.63,10.57,10.58,457200.0,7.1348,7.1415,7.1012,7.1079,457200.0
2008-07-16 14:00:00,10.58,10.63,10.52,10.62,775600.0,7.1079,7.1415,7.0676,7.1348,775600.0
2008-07-16 14:30:00,10.61,10.68,10.61,10.66,640000.0,7.128,7.1751,7.128,7.1616,640000.0
2008-07-16 15:00:00,10.65,10.72,10.63,10.71,736000.0,7.1549,7.2019,7.1415,7.1952,736000.0
2008-07-16 15:30:00,10.72,10.72,10.65,10.68,1218400.0,7.2019,7.2019,7.1549,7.1751,1218400.0
2008-07-17 09:30:00,10.69,11.19,10.69,10.87,1542000.0,7.1818,7.5177,7.1818,7.3027,1542000.0
2008-07-17 10:00:00,10.87,10.9,10.75,10.8,1062800.0,7.3027,7.3229,7.2221,7.2557,1062800.0
2008-07-17 10:30:00,10.8,10.8,10.63,10.7,743200.0,7.2557,7.2557,7.1415,7.1885,743200.0
2008-07-17 11:00:00,10.7,10.71,10.47,10.69,713600.0,7.1885,7.1952,7.034,7.1818,713600.0
2008-07-17 11:30:00,10.68,10.8,10.67,10.8,372400.0,7.1751,7.2557,7.1684,7.2557,372400.0
2008-07-17 12:00:00,10.8,10.8,10.68,10.7,482800.0,7.2557,7.2557,7.1751,7.1885,482800.0
2008-07-17 12:30:00,10.7,10.78,10.61,10.75,347600.0,7.1885,7.2423,7.128,7.2221,347600.0
2008-07-17 13:00:00,10.76,10.92,10.71,10.87,552800.0,7.2288,7.3363,7.1952,7.3027,552800.0
2008-07-17 13:30:00,10.87,11.0,10.86,10.98,442800.0,7.3027,7.3901,7.296,7.3766,442800.0
2008-07-17 14:00:00,10.97,11.03,10.94,10.99,456400.0,7.3699,7.4102,7.3497,7.3833,456400.0
2008-07-17 14:30:00,10.99,11.0,10.9,10.92,347600.0,7.3833,7.3901,7.3229,7.3363,347600.0
2008-07-17 15:00:00,10.92,10.96,10.86,10.86,1346000.0,7.3363,7.3632,7.296,7.296,1346000.0
2008-07-17 15:30:00,10.86,10.88,10.76,10.82,2044400.0,7.296,7.3094,7.2288,7.2691,2044400.0
2008-07-18 09:30:00,11.21,11.29,10.79,11.14,5229200.0,7.5311,7.5849,7.249,7.4841,5229200.0
2008-07-18 10:00:00,11.14,11.2,11.11,11.18,1896000.0,7.4841,7.5244,7.464,7.511,1896000.0
2008-07-18 10:30:00,11.18,11.29,11.12,11.28,1140800.0,7.511,7.5849,7.4707,7.5782,1140800.0
2008-07-18 11:00:00,11.28,11.36,11.24,11.28,997200.0,7.5782,7.6319,7.5513,7.5782,997200.0
2008-07-18 11:30:00,11.28,11.28,11.22,11.22,920000.0,7.5782,7.5782,7.5379,7.5379,920000.0
2008-07-18 12:00:00,11.22,11.27,11.21,11.23,1100400.0,7.5379,7.5714,7.5311,7.5446,1100400.0
2008-07-18 12:30:00,11.24,11.28,11.22,11.24,666000.0,7.5513,7.5782,7.5379,7.5513,666000.0
2008-07-18 13:00:00,11.24,11.28,11.22,11.24,664000.0,7.5513,7.5782,7.5379,7.5513,664000.0
2008-07-18 13:30:00,11.23,11.29,11.22,11.24,1121200.0,7.5446,7.5849,7.5379,7.5513,1121200.0
2008-07-18 14:00:00,11.24,11.32,11.24,11.31,575200.0,7.5513,7.605,7.5513,7.5983,575200.0
2008-07-18 14:30:00,11.32,11.32,11.24,11.27,472000.0,7.605,7.605,7.5513,7.5714,472000.0
2008-07-18 15:00:00,11.27,11.32,11.27,11.32,760800.0,7.5714,7.605,7.5714,7.605,760800.0
2008-07-18 15:30:00,11.32,11.34,11.29,11.31,1816800.0,7.605,7.6185,7.5849,7.5983,1816800.0
2008-07-21 09:30:00,11.32,11.45,11.31,11.31,1209200.0,7.605,7.6924,7.5983,7.5983,1209200.0
2008-07-21 10:00:00,11.31,11.31,11.09,11.1,716000.0,7.5983,7.5983,7.4505,7.4572,716000.0
2008-07-21 10:30:00,11.1,11.1,10.93,10.95,804400.0,7.4572,7.4572,7.343,7.3565,804400.0
2008-07-21 11:00:00,10.95,10.97,10.87,10.92,783600.0,7.3565,7.3699,7.3027,7.3363,783600.0
2008-07-21 11:30:00,10.92,10.92,10.71,10.71,760400.0,7.3363,7.3363,7.1952,7.1952,760400.0
2008-07-21 12:00:00,10.71,10.81,10.71,10.79,657200.0,7.1952,7.2624,7.1952,7.249,657200.0
2008-07-21 12:30:00,10.79,10.85,10.74,10.74,434400.0,7.249,7.2893,7.2154,7.2154,434400.0
2008-07-21 13:00:00,10.74,10.81,10.73,10.81,366400.0,7.2154,7.2624,7.2087,7.2624,366400.0
2008-07-21 13:30:00,10.81,10.84,10.76,10.77,540800.0,7.2624,7.2826,7.2288,7.2355,540800.0
2008-07-21 14:00:00,10.76,10.81,10.72,10.78,686400.0,7.2288,7.2624,7.2019,7.2423,686400.0
2008-07-21 14:30:00,10.78,10.8,10.74,10.76,498800.0,7.2423,7.2557,7.2154,7.2288,498800.0
2008-07-21 15:00:00,10.77,10.77,10.71,10.74,836800.0,7.2355,7.2355,7.1952,7.2154,836800.0
2008-07-21 15:30:00,10.74,10.78,10.71,10.75,1452800.0,7.2154,7.2423,7.1952,7.2221,1452800.0
2008-07-22 09:30:00,10.67,10.73,10.42,10.48,1126000.0,7.1684,7.2087,7.0004,7.0407,1126000.0
2008-07-22 10:00:00,10.48,10.66,10.48,10.58,1484800.0,7.0407,7.1616,7.0407,7.1079,1484800.0
2008-07-22 10:30:00,10.58,10.62,10.53,10.56,780800.0,7.1079,7.1348,7.0743,7.0945,780800.0
2008-07-22 11:00:00,10.56,10.88,10.56,10.86,1098400.0,7.0945,7.3094,7.0945,7.296,1098400.0
2008-07-22 11:30:00,10.85,10.89,10.74,10.77,650000.0,7.2893,7.3162,7.2154,7.2355,650000.0
2008-07-22 12:00:00,10.77,10.85,10.74,10.75,389200.0,7.2355,7.2893,7.2154,7.2221,389200.0
2008-07-22 12:30:00,10.75,10.85,10.7,10.85,484800.0,7.2221,7.2893,7.1885,7.2893,484800.0
2008-07-22 13:00:00,10.85,10.97,10.81,10.96,1134000.0,7.2893,7.3699,7.2624,7.3632,1134000.0
2008-07-22 13:30:00,10.96,10.99,10.84,10.86,944800.0,7.3632,7.3833,7.2826,7.296,944800.0
2008-07-22 14:00:00,10.86,10.88,10.74,10.79,780800.0,7.296,7.3094,7.2154,7.249,780800.0
2008-07-22 14:30:00,10.79,10.81,10.72,10.74,570400.0,7.249,7.2624,7.2019,7.2154,570400.0
2008-07-22 15:00:00,10.74,10.79,10.74,10.78,715600.0,7.2154,7.249,7.2154,7.2423,715600.0
2008-07-22 15:30:00,10.78,10.89,10.77,10.85,1554000.0,7.2423,7.3162,7.2355,7.2893,1554000.0
2008-07-23 09:30:00,10.85,11.18,10.71,11.16,1498400.0,7.2893,7.511,7.1952,7.4975,1498400.0
2008-07-23 10:00:00,11.17,11.29,11.14,11.27,1643600.0,7.5043,7.5849,7.4841,7.5714,1643600.0
2008-07-23 10:30:00,11.27,11.38,11.25,11.28,1732800.0,7.5714,7.6453,7.558,7.5782,1732800.0
2008-07-23 11:00:00,11.28,11.28,11.13,11.18,1334400.0,7.5782,7.5782,7.4774,7.511,1334400.0
2008-07-23 11:30:00,11.18,11.18,11.03,11.08,886400.0,7.511,7.511,7.4102,7.4438,886400.0
2008-07-23 12:00:00,11.08,11.12,11.03,11.11,849600.0,7.4438,7.4707,7.4102,7.464,849600.0
2008-07-23 12:30:00,11.11,11.14,11.02,11.14,577600.0,7.464,7.4841,7.4035,7.4841,577600.0
2008-07-23 13:00:00,11.15,11.21,11.1,11.21,718400.0,7.4908,7.5311,7.4572,7.5311,718400.0
2008-07-23 13:30:00,11.2,11.24,11.05,11.07,2147200.0,7.5244,7.5513,7.4236,7.4371,2147200.0
2008-07-23 14:00:00,11.07,11.19,11.06,11.16,1033200.0,7.4371,7.5177,7.4304,7.4975,1033200.0
2008-07-23 14:30:00,11.16,11.18,11.12,11.13,818800.0,7.4975,7.511,7.4707,7.4774,818800.0
2008-07-23 15:00:00,11.13,11.17,11.09,11.1,1331200.0,7.4774,7.5043,7.4505,7.4572,1331200.0
2008-07-23 15:30:00,11.1,11.11,11.01,11.05,1652400.0,7.4572,7.464,7.3968,7.4236,1652400.0
2008-07-24 09:30:00,10.94,11.12,10.81,10.99,1341600.0,7.3497,7.4707,7.2624,7.3833,1341600.0
2008-07-24 10:00:00,10.97,11.04,10.88,10.97,690400.0,7.3699,7.4169,7.3094,7.3699,690400.0
2008-07-24 10:30:00,10.97,11.03,10.93,10.97,621600.0,7.3699,7.4102,7.343,7.3699,621600.0
2008-07-24 11:00:00,10.96,11.0,10.84,10.86,513200.0,7.3632,7.3901,7.2826,7.296,513200.0
2008-07-24 11:30:00,10.86,10.93,10.8,10.91,418000.0,7.296,7.343,7.2557,7.3296,418000.0
2008-07-24 12:00:00,10.91,10.92,10.79,10.81,333200.0,7.3296,7.3363,7.249,7.2624,333200.0
2008-07-24 12:30:00,10.81,10.82,10.76,10.8,373600.0,7.2624,7.2691,7.2288,7.2557,373600.0
2008-07-24 13:00:00,10.8,10.87,10.76,10.85,400800.0,7.2557,7.3027,7.2288,7.2893,400800.0
2008-07-24 13:30:00,10.84,10.86,10.77,10.8,297600.0,7.2826,7.296,7.2355,7.2557,297600.0
2008-07-24 14:00:00,10.79,10.82,10.75,10.78,606800.0,7.249,7.2691,7.2221,7.2423,606800.0
2008-07-24 14:30:00,10.78,10.79,10.72,10.75,1011600.0,7.2423,7.249,7.2019,7.2221,1011600.0
2008-07-24 15:00:00,10.75,10.82,10.65,10.67,429200.0,7.2221,7.2691,7.1549,7.1684,429200.0
2008-07-24 15:30:00,10.67,10.68,10.6,10.65,794000.0,7.1684,7.1751,7.1213,7.1549,794000.0
2008-07-25 09:30:00,10.72,10.83,10.53,10.69,1162800.0,7.2019,7.2758,7.0743,7.1818,1162800.0
2008-07-25 10:00:00,10.69,10.71,10.44,10.44,1206000.0,7.1818,7.1952,7.0138,7.0138,1206000.0
2008-07-25 10:30:00,10.44,10.54,10.39,10.54,660800.0,7.0138,7.081,6.9802,7.081,660800.0
2008-07-25 11:00:00,10.54,10.55,10.4,10.41,879200.0,7.081,7.0877,6.987,6.9937,879200.0
2008-07-25 11:30:00,10.41,10.47,10.4,10.4,939600.0,6.9937,7.034,6.987,6.987,939600.0
2008-07-25 12:00:00,10.4,10.44,10.34,10.44,469200.0,6.987,7.0138,6.9467,7.0138,469200.0
2008-07-25 12:30:00,10.44,10.44,10.36,10.44,390000.0,7.0138,7.0138,6.9601,7.0138,390000.0
2008-07-25 13:00:00,10.44,10.51,10.43,10.47,899600.0,7.0138,7.0609,7.0071,7.034,899600.0
2008-07-25 13:30:00,10.47,10.48,10.41,10.43,834800.0,7.034,7.0407,6.9937,7.0071,834800.0
2008-07-25 14:00:00,10.43,10.47,10.41,10.43,688000.0,7.0071,7.034,6.9937,7.0071,688000.0
2008-07-25 14:30:00,10.43,10.45,10.4,10.43,650400.0,7.0071,7.0206,6.987,7.0071,650400.0
2008-07-25 15:00:00,10.42,10.43,10.34,10.35,746000.0,7.0004,7.0071,6.9467,6.9534,746000.0
2008-07-25 15:30:00,10.36,10.43,10.35,10.38,1548400.0,6.9601,7.0071,6.9534,6.9735,1548400.0
2008-07-28 09:30:00,10.37,10.37,10.19,10.27,1187600.0,6.9668,6.9668,6.8459,6.8996,1187600.0
2008-07-28 10:00:00,10.27,10.39,10.2,10.22,943200.0,6.8996,6.9802,6.8526,6.866,943200.0
2008-07-28 10:30:00,10.22,10.22,10.05,10.09,1081600.0,6.866,6.866,6.7518,6.7787,1081600.0
2008-07-28 11:00:00,10.09,10.09,9.91,9.93,1505600.0,6.7787,6.7787,6.6578,6.6712,1505600.0
2008-07-28 11:30:00,9.93,9.98,9.87,9.95,1273200.0,6.6712,6.7048,6.6309,6.6846,1273200.0
2008-07-28 12:00:00,9.95,10.03,9.93,9.99,1034800.0,6.6846,6.7384,6.6712,6.7115,1034800.0
2008-07-28 12:30:00,9.99,10.02,9.92,9.93,849600.0,6.7115,6.7317,6.6645,6.6712,849600.0
2008-07-28 13:00:00,9.93,10.06,9.91,10.06,679200.0,6.6712,6.7585,6.6578,6.7585,679200.0
2008-07-28 13:30:00,10.06,10.11,10.0,10.06,585200.0,6.7585,6.7921,6.7182,6.7585,585200.0
2008-07-28 14:00:00,10.06,10.06,10.03,10.04,916000.0,6.7585,6.7585,6.7384,6.7451,916000.0
2008-07-28 14:30:00,10.05,10.15,10.04,10.12,1083600.0,6.7518,6.819,6.7451,6.7989,1083600.0
2008-07-28 15:00:00,10.12,10.19,10.11,10.19,924000.0,6.7989,6.8459,6.7921,6.8459,924000.0
2008-07-28 15:30:00,10.19,10.19,10.05,10.14,1407200.0,6.8459,6.8459,6.7518,6.8123,1407200.0
2008-07-29 09:30:00,10.15,10.29,9.96,10.22,935200.0,6.819,6.9131,6.6914,6.866,935200.0
2008-07-29 10:00:00,10.23,10.27,10.18,10.22,1007600.0,6.8728,6.8996,6.8392,6.866,1007600.0
2008-07-29 10:30:00,10.21,10.29,10.2,10.24,637200.0,6.8593,6.9131,6.8526,6.8795,637200.0
2008-07-29 11:00:00,10.24,10.26,10.22,10.24,1008800.0,6.8795,6.8929,6.866,6.8795,1008800.0
2008-07-29 11:30:00,10.24,10.28,10.23,10.25,680000.0,6.8795,6.9063,6.8728,6.8862,680000.0
2008-07-29 12:00:00,10.25,10.3,10.24,10.27,660400.0,6.8862,6.9198,6.8795,6.8996,660400.0
2008-07-29 12:30:00,10.27,10.32,10.24,10.27,659200.0,6.8996,6.9332,6.8795,6.8996,659200.0
2008-07-29 13:00:00,10.27,10.3,10.24,10.3,419200.0,6.8996,6.9198,6.8795,6.9198,419200.0
2008-07-29 13:30:00,10.3,10.38,10.3,10.35,614000.0,6.9198,6.9735,6.9198,6.9534,614000.0
2008-07-29 14:00:00,10.35,10.35,10.25,10.31,593600.0,6.9534,6.9534,6.8862,6.9265,593600.0
2008-07-29 14:30:00,10.31,10.32,10.23,10.31,582400.0,6.9265,6.9332,6.8728,6.9265,582400.0
2008-07-29 15:00:00,10.31,10.4,10.3,10.39,675600.0,6.9265,6.987,6.9198,6.9802,675600.0
2008-07-29 15:30:00,10.39,10.5,10.35,10.38,1583200.0,6.9802,7.0541,6.9534,6.9735,1583200.0
2008-07-30 09:30:00,10.43,10.58,10.11,10.12,1431200.0,7.0071,7.1079,6.7921,6.7989,1431200.0
2008-07-30 10:00:00,10.12,10.16,10.04,10.05,1295200.0,6.7989,6.8257,6.7451,6.7518,1295200.0
2008-07-30 10:30:00,10.05,10.08,9.92,9.93,1370800.0,6.7518,6.772,6.6645,6.6712,1370800.0
2008-07-30 11:00:00,9.93,10.01,9.91,9.99,1012000.0,6.6712,6.7249,6.6578,6.7115,1012000.0
2008-07-30 11:30:00,10.0,10.15,9.97,10.13,1003600.0,6.7182,6.819,6.6981,6.8056,1003600.0
2008-07-30 12:00:00,10.12,10.13,10.06,10.07,827600.0,6.7989,6.8056,6.7585,6.7653,827600.0
2008-07-30 12:30:00,10.07,10.08,10.01,10.08,742800.0,6.7653,6.772,6.7249,6.772,742800.0
2008-07-30 13:00:00,10.07,10.13,10.04,10.1,718800.0,6.7653,6.8056,6.7451,6.7854,718800.0
2008-07-30 13:30:00,10.09,10.15,10.07,10.09,389600.0,6.7787,6.819,6.7653,6.7787,389600.0
2008-07-30 14:00:00,10.09,10.15,10.05,10.15,556400.0,6.7787,6.819,6.7518,6.819,556400.0
2008-07-30 14:30:00,10.14,10.18,10.11,10.15,601200.0,6.8123,6.8392,6.7921,6.819,601200.0
2008-07-30 15:00:00,10.15,10.17,10.09,10.17,611200.0,6.819,6.8324,6.7787,6.8324,611200.0
2008-07-30 15:30:00,10.17,10.27,10.15,10.27,1905200.0,6.8324,6.8996,6.819,6.8996,1905200.0
2008-07-31 09:30:00,10.13,10.4,10.11,10.29,685200.0,6.8056,6.987,6.7921,6.9131,685200.0
2008-07-31 10:00:00,10.29,10.44,10.27,10.41,488400.0,6.9131,7.0138,6.8996,6.9937,488400.0
2008-07-31 10:30:00,10.41,10.49,10.36,10.49,371200.0,6.9937,7.0474,6.9601,7.0474,371200.0
2008-07-31 11:00:00,10.49,10.49,10.26,10.26,468000.0,7.0474,7.0474,6.8929,6.8929,468000.0
2008-07-31 11:30:00,10.25,10.32,10.21,10.29,542400.0,6.8862,6.9332,6.8593,6.9131,542400.0
2008-07-31 12:00:00,10.3,10.33,10.19,10.29,383200.0,6.9198,6.9399,6.8459,6.9131,383200.0
2008-07-31 12:30:00,10.29,10.31,10.24,10.24,327200.0,6.9131,6.9265,6.8795,6.8795,327200.0
2008-07-31 13:00:00,10.24,10.31,10.24,10.26,280800.0,6.8795,6.9265,6.8795,6.8929,280800.0
2008-07-31 13:30:00,10.25,10.29,10.23,10.23,259200.0,6.8862,6.9131,6.8728,6.8728,259200.0
2008-07-31 14:00:00,10.24,10.26,10.21,10.21,386000.0,6.8795,6.8929,6.8593,6.8593,386000.0
2008-07-31 14:30:00,10.21,10.26,10.21,10.25,473200.0,6.8593,6.8929,6.8593,6.8862,473200.0
2008-07-31 15:00:00,10.25,10.29,10.22,10.24,810400.0,6.8862,6.9131,6.866,6.8795,810400.0
2008-07-31 15:30:00,10.24,10.24,10.1,10.12,1194000.0,6.8795,6.8795,6.7854,6.7989,1194000.0
2008-08-01 09:30:00,10.22,10.22,9.93,9.95,328800.0,6.866,6.866,6.6712,6.6846,328800.0
2008-08-01 10:00:00,9.96,9.97,9.77,9.84,790000.0,6.6914,6.6981,6.5637,6.6107,790000.0
2008-08-01 10:30:00,9.85,9.96,9.84,9.94,540800.0,6.6175,6.6914,6.6107,6.6779,540800.0
2008-08-01 11:00:00,9.94,9.98,9.85,9.95,198800.0,6.6779,6.7048,6.6175,6.6846,198800.0
2008-08-01 11:30:00,9.95,10.02,9.94,10.01,225200.0,6.6846,6.7317,6.6779,6.7249,225200.0
2008-08-01 12:00:00,10.01,10.01,9.91,9.92,375200.0,6.7249,6.7249,6.6578,6.6645,375200.0
2008-08-01 12:30:00,9.92,9.95,9.89,9.92,351600.0,6.6645,6.6846,6.6443,6.6645,351600.0
2008-08-01 13:00:00,9.92,10.01,9.91,10.01,214000.0,6.6645,6.7249,6.6578,6.7249,214000.0
2008-08-01 13:30:00,10.0,10.03,9.98,9.99,342800.0,6.7182,6.7384,6.7048,6.7115,342800.0
2008-08-01 14:00:00,9.99,10.01,9.96,9.98,699200.0,6.7115,6.7249,6.6914,6.7048,699200.0
2008-08-01 14:30:00,9.99,9.99,9.96,9.97,329600.0,6.7115,6.7115,6.6914,6.6981,329600.0
2008-08-01 15:00:00,9.97,10.01,9.91,9.99,730800.0,6.6981,6.7249,6.6578,6.7115,730800.0
2008-08-01 15:30:00,9.99,10.03,9.93,9.96,1236400.0,6.7115,6.7384,6.6712,6.6914,1236400.0
2008-08-04 09:30:00,9.94,10.0,9.71,9.81,987600.0,6.6779,6.7182,6.5234,6.5906,987600.0
2008-08-04 10:00:00,9.81,9.86,9.73,9.79,577600.0,6.5906,6.6242,6.5368,6.5771,577600.0
2008-08-04 10:30:00,9.79,9.81,9.74,9.79,385600.0,6.5771,6.5906,6.5436,6.5771,385600.0
2008-08-04 11:00:00,9.79,9.81,9.74,9.75,423600.0,6.5771,6.5906,6.5436,6.5503,423600.0
2008-08-04 11:30:00,9.75,9.88,9.75,9.84,536000.0,6.5503,6.6376,6.5503,6.6107,536000.0
2008-08-04 12:00:00,9.84,9.84,9.78,9.83,461600.0,6.6107,6.6107,6.5704,6.604,461600.0
2008-08-04 12:30:00,9.83,9.83,9.75,9.75,332400.0,6.604,6.604,6.5503,6.5503,332400.0
2008-08-04 13:00:00,9.75,9.83,9.75,9.81,428800.0,6.5503,6.604,6.5503,6.5906,428800.0
2008-08-04 13:30:00,9.81,9.84,9.79,9.8,424000.0,6.5906,6.6107,6.5771,6.5839,424000.0
2008-08-04 14:00:00,9.8,9.89,9.79,9.89,557200.0,6.5839,6.6443,6.5771,6.6443,557200.0
2008-08-04 14:30:00,9.89,9.92,9.85,9.9,662400.0,6.6443,6.6645,6.6175,6.651,662400.0
2008-08-04 15:00:00,9.9,9.92,9.85,9.87,431600.0,6.651,6.6645,6.6175,6.6309,431600.0
2008-08-04 15:30:00,9.87,9.9,9.81,9.84,915200.0,6.6309,6.651,6.5906,6.6107,915200.0
2008-08-05 09:30:00,9.95,10.21,9.95,10.21,737200.0,6.6846,6.8593,6.6846,6.8593,737200.0
2008-08-05 10:00:00,10.2,10.35,10.2,10.22,878400.0,6.8526,6.9534,6.8526,6.866,878400.0
2008-08-05 10:30:00,10.22,10.36,10.21,10.35,426800.0,6.866,6.9601,6.8593,6.9534,426800.0
2008-08-05 11:00:00,10.35,10.44,10.34,10.44,558000.0,6.9534,7.0138,6.9467,7.0138,558000.0
2008-08-05 11:30:00,10.44,10.54,10.43,10.49,756000.0,7.0138,7.081,7.0071,7.0474,756000.0
2008-08-05 12:00:00,10.49,10.53,10.47,10.49,447200.0,7.0474,7.0743,7.034,7.0474,447200.0
2008-08-05 12:30:00,10.49,10.49,10.42,10.46,459600.0,7.0474,7.0474,7.0004,7.0273,459600.0
2008-08-05 13:00:00,10.46,10.49,10.45,10.49,318400.0,7.0273,7.0474,7.0206,7.0474,318400.0
2008-08-05 13:30:00,10.49,10.49,10.43,10.46,731600.0,7.0474,7.0474,7.0071,7.0273,731600.0
2008-08-05 14:00:00,10.46,10.61,10.45,10.61,852800.0,7.0273,7.128,7.0206,7.128,852800.0
2008-08-05 14:30:00,10.61,10.71,10.49,10.68,935200.0,7.128,7.1952,7.0474,7.1751,935200.0
2008-08-05 15:00:00,10.68,10.71,10.64,10.71,783200.0,7.1751,7.1952,7.1482,7.1952,783200.0
2008-08-05 15:30:00,10.71,10.77,10.68,10.71,1203200.0,7.1952,7.2355,7.1751,7.1952,1203200.0
2008-08-06 09:30:00,10.65,10.66,10.42,10.56,1258000.0,7.1549,7.1616,7.0004,7.0945,1258000.0
2008-08-06 10:00:00,10.56,10.57,10.45,10.52,889200.0,7.0945,7.1012,7.0206,7.0676,889200.0
2008-08-06 10:30:00,10.52,10.59,10.48,10.5,685200.0,7.0676,7.1146,7.0407,7.0541,685200.0
2008-08-06 11:00:00,10.49,10.63,10.49,10.62,494400.0,7.0474,7.1415,7.0474,7.1348,494400.0
2008-08-06 11:30:00,10.62,10.64,10.55,10.56,504000.0,7.1348,7.1482,7.0877,7.0945,504000.0
2008-08-06 12:00:00,10.56,10.57,10.52,10.56,457200.0,7.0945,7.1012,7.0676,7.0945,457200.0
2008-08-06 12:30:00,10.56,10.61,10.53,10.56,308800.0,7.0945,7.128,7.0743,7.0945,308800.0
2008-08-06 13:00:00,10.55,10.6,10.52,10.6,182800.0,7.0877,7.1213,7.0676,7.1213,182800.0
2008-08-06 13:30:00,10.6,10.65,10.59,10.64,412000.0,7.1213,7.1549,7.1146,7.1482,412000.0
2008-08-06 14:00:00,10.64,10.72,10.63,10.68,740000.0,7.1482,7.2019,7.1415,7.1751,740000.0
2008-08-06 14:30:00,10.68,10.88,10.68,10.74,1096000.0,7.1751,7.3094,7.1751,7.2154,1096000.0
2008-08-06 15:00:00,10.74,10.75,10.68,10.68,606800.0,7.2154,7.2221,7.1751,7.1751,606800.0
2008-08-06 15:30:00,10.68,10.7,10.65,10.69,821600.0,7.1751,7.1885,7.1549,7.1818,821600.0
2008-08-07 09:30:00,10.6,10.6,10.33,10.36,612400.0,7.1213,7.1213,6.9399,6.9601,612400.0
2008-08-07 10:00:00,10.37,10.51,10.32,10.47,1023600.0,6.9668,7.0609,6.9332,7.034,1023600.0
2008-08-07 10:30:00,10.47,10.48,10.41,10.46,742400.0,7.034,7.0407,6.9937,7.0273,742400.0
2008-08-07 11:00:00,10.45,10.56,10.45,10.52,481200.0,7.0206,7.0945,7.0206,7.0676,481200.0
2008-08-07 11:30:00,10.52,10.53,10.46,10.49,325200.0,7.0676,7.0743,7.0273,7.0474,325200.0
2008-08-07 12:00:00,10.49,10.52,10.46,10.51,676000.0,7.0474,7.0676,7.0273,7.0609,676000.0
2008-08-07 12:30:00,10.52,10.6,10.49,10.53,429200.0,7.0676,7.1213,7.0474,7.0743,429200.0
2008-08-07 13:00:00,10.53,10.55,10.49,10.55,239600.0,7.0743,7.0877,7.0474,7.0877,239600.0
2008-08-07 13:30:00,10.55,10.56,10.48,10.49,258400.0,7.0877,7.0945,7.0407,7.0474,258400.0
2008-08-07 14:00:00,10.49,10.53,10.46,10.51,428800.0,7.0474,7.0743,7.0273,7.0609,428800.0
2008-08-07 14:30:00,10.51,10.54,10.46,10.47,494000.0,7.0609,7.081,7.0273,7.034,494000.0
2008-08-07 15:00:00,10.47,10.51,10.42,10.44,720000.0,7.034,7.0609,7.0004,7.0138,720000.0
2008-08-07 15:30:00,10.44,10.44,10.32,10.37,1544400.0,7.0138,7.0138,6.9332,6.9668,1544400.0
2008-08-08 09:30:00,10.31,10.58,10.3,10.49,628800.0,6.9265,7.1079,6.9198,7.0474,628800.0
2008-08-08 10:00:00,10.49,10.61,10.46,10.56,587600.0,7.0474,7.128,7.0273,7.0945,587600.0
2008-08-08 10:30:00,10.56,10.75,10.56,10.65,902800.0,7.0945,7.2221,7.0945,7.1549,902800.0
2008-08-08 11:00:00,10.65,10.7,10.63,10.68,483200.0,7.1549,7.1885,7.1415,7.1751,483200.0
2008-08-08 11:30:00,10.67,10.8,10.66,10.78,435600.0,7.1684,7.2557,7.1616,7.2423,435600.0
2008-08-08 12:00:00,10.77,10.88,10.76,10.84,565600.0,7.2355,7.3094,7.2288,7.2826,565600.0
2008-08-08 12:30:00,10.84,10.86,10.79,10.8,483600.0,7.2826,7.296,7.249,7.2557,483600.0
2008-08-08 13:00:00,10.79,10.8,10.72,10.77,716000.0,7.249,7.2557,7.2019,7.2355,716000.0
2008-08-08 13:30:00,10.77,10.84,10.77,10.83,448000.0,7.2355,7.2826,7.2355,7.2758,448000.0
2008-08-08 14:00:00,10.84,10.87,10.81,10.87,260400.0,7.2826,7.3027,7.2624,7.3027,260400.0
2008-08-08 14:30:00,10.87,11.06,10.87,11.05,1371600.0,7.3027,7.4304,7.3027,7.4236,1371600.0
2008-08-08 15:00:00,11.05,11.11,11.04,11.05,1261600.0,7.4236,7.464,7.4169,7.4236,1261600.0
2008-08-08 15:30:00,11.05,11.08,11.03,11.04,2414400.0,7.4236,7.4438,7.4102,7.4169,2414400.0
2008-08-11 09:30:00,10.93,11.08,10.87,11.07,1010800.0,7.343,7.4438,7.3027,7.4371,1010800.0
2008-08-11 10:00:00,11.07,11.28,10.98,11.24,1355200.0,7.4371,7.5782,7.3766,7.5513,1355200.0
2008-08-11 10:30:00,11.24,11.26,11.12,11.22,2100400.0,7.5513,7.5647,7.4707,7.5379,2100400.0
2008-08-11 11:00:00,11.23,11.39,11.22,11.38,883200.0,7.5446,7.6521,7.5379,7.6453,883200.0
2008-08-11 11:30:00,11.37,11.51,11.35,11.51,1065200.0,7.6386,7.7327,7.6252,7.7327,1065200.0
2008-08-11 12:00:00,11.5,11.92,11.49,11.92,2148800.0,7.726,8.0081,7.7192,8.0081,2148800.0
2008-08-11 12:30:00,11.92,11.92,11.75,11.75,1089200.0,8.0081,8.0081,7.8939,7.8939,1089200.0
2008-08-11 13:00:00,11.75,11.81,11.71,11.8,801200.0,7.8939,7.9342,7.867,7.9275,801200.0
2008-08-11 13:30:00,11.8,11.85,11.77,11.77,1339600.0,7.9275,7.9611,7.9074,7.9074,1339600.0
2008-08-11 14:00:00,11.78,11.8,11.73,11.73,1560800.0,7.9141,7.9275,7.8805,7.8805,1560800.0
2008-08-11 14:30:00,11.74,11.75,11.56,11.61,2442000.0,7.8872,7.8939,7.7663,7.7999,2442000.0
2008-08-11 15:00:00,11.62,11.63,11.45,11.47,1974000.0,7.8066,7.8133,7.6924,7.7058,1974000.0
2008-08-11 15:30:00,11.47,11.47,11.34,11.44,2787600.0,7.7058,7.7058,7.6185,7.6857,2787600.0
2008-08-12 09:30:00,11.44,11.44,11.18,11.25,956400.0,7.6857,7.6857,7.511,7.558,956400.0
2008-08-12 10:00:00,11.26,11.31,11.22,11.22,689600.0,7.5647,7.5983,7.5379,7.5379,689600.0
2008-08-12 10:30:00,11.22,11.31,11.2,11.26,492800.0,7.5379,7.5983,7.5244,7.5647,492800.0
2008-08-12 11:00:00,11.26,11.29,11.21,11.28,1433200.0,7.5647,7.5849,7.5311,7.5782,1433200.0
2008-08-12 11:30:00,11.28,11.29,11.23,11.24,827200.0,7.5782,7.5849,7.5446,7.5513,827200.0
2008-08-12 12:00:00,11.24,11.28,11.24,11.25,530400.0,7.5513,7.5782,7.5513,7.558,530400.0
2008-08-12 12:30:00,11.25,11.31,11.24,11.3,511600.0,7.558,7.5983,7.5513,7.5916,511600.0
2008-08-12 13:00:00,11.3,11.31,11.25,11.25,373200.0,7.5916,7.5983,7.558,7.558,373200.0
2008-08-12 13:30:00,11.25,11.28,11.22,11.24,838400.0,7.558,7.5782,7.5379,7.5513,838400.0
2008-08-12 14:00:00,11.24,11.29,11.22,11.29,775200.0,7.5513,7.5849,7.5379,7.5849,775200.0
2008-08-12 14:30:00,11.28,11.31,11.24,11.24,846000.0,7.5782,7.5983,7.5513,7.5513,846000.0
2008-08-12 15:00:00,11.24,11.29,11.2,11.26,1203200.0,7.5513,7.5849,7.5244,7.5647,1203200.0
2008-08-12 15:30:00,11.27,11.32,11.24,11.29,2091600.0,7.5714,7.605,7.5513,7.5849,2091600.0
2008-08-13 09:30:00,11.25,11.25,11.05,11.13,1070400.0,7.558,7.558,7.4236,7.4774,1070400.0
2008-08-13 10:00:00,11.13,11.14,11.05,11.06,580000.0,7.4774,7.4841,7.4236,7.4304,580000.0
2008-08-13 10:30:00,11.06,11.06,10.92,11.03,551600.0,7.4304,7.4304,7.3363,7.4102,551600.0
2008-08-13 11:00:00,11.04,11.05,10.98,11.0,739600.0,7.4169,7.4236,7.3766,7.3901,739600.0
2008-08-13 11:30:00,11.0,11.01,10.85,10.87,422000.0,7.3901,7.3968,7.2893,7.3027,422000.0
2008-08-13 12:00:00,10.87,11.01,10.85,11.0,1090400.0,7.3027,7.3968,7.2893,7.3901,1090400.0
2008-08-13 12:30:00,11.0,11.14,10.99,11.14,371600.0,7.3901,7.4841,7.3833,7.4841,371600.0
2008-08-13 13:00:00,11.13,11.15,11.03,11.1,1131200.0,7.4774,7.4908,7.4102,7.4572,1131200.0
2008-08-13 13:30:00,11.1,11.17,11.07,11.14,695600.0,7.4572,7.5043,7.4371,7.4841,695600.0
2008-08-13 14:00:00,11.14,11.18,11.09,11.12,644800.0,7.4841,7.511,7.4505,7.4707,644800.0
2008-08-13 14:30:00,11.12,11.16,11.07,11.15,1250800.0,7.4707,7.4975,7.4371,7.4908,1250800.0
2008-08-13 15:00:00,11.14,11.14,11.02,11.05,894800.0,7.4841,7.4841,7.4035,7.4236,894800.0
2008-08-13 15:30:00,11.06,11.08,11.0,11.06,826000.0,7.4304,7.4438,7.3901,7.4304,826000.0
2008-08-14 09:30:00,11.08,11.13,10.84,10.93,770400.0,7.4438,7.4774,7.2826,7.343,770400.0
2008-08-14 10:00:00,10.93,10.99,10.88,10.97,910400.0,7.343,7.3833,7.3094,7.3699,910400.0
2008-08-14 10:30:00,10.97,11.03,10.94,11.01,743600.0,7.3699,7.4102,7.3497,7.3968,743600.0
2008-08-14 11:00:00,11.01,11.08,11.0,11.04,605200.0,7.3968,7.4438,7.3901,7.4169,605200.0
2008-08-14 11:30:00,11.05,11.09,11.04,11.06,398000.0,7.4236,7.4505,7.4169,7.4304,398000.0
2008-08-14 12:00:00,11.06,11.1,11.05,11.07,511200.0,7.4304,7.4572,7.4236,7.4371,511200.0
2008-08-14 12:30:00,11.07,11.25,11.06,11.2,866000.0,7.4371,7.558,7.4304,7.5244,866000.0
2008-08-14 13:00:00,11.2,11.24,10.94,11.13,424800.0,7.5244,7.5513,7.3497,7.4774,424800.0
2008-08-14 13:30:00,11.13,11.13,11.08,11.11,378400.0,7.4774,7.4774,7.4438,7.464,378400.0
2008-08-14 14:00:00,11.11,11.13,11.06,11.09,648400.0,7.464,7.4774,7.4304,7.4505,648400.0
2008-08-14 14:30:00,11.09,11.11,11.01,11.03,777200.0,7.4505,7.464,7.3968,7.4102,777200.0
2008-08-14 15:00:00,11.03,11.12,11.01,11.07,869200.0,7.4102,7.4707,7.3968,7.4371,869200.0
2008-08-14 15:30:00,11.07,11.12,11.06,11.1,1141600.0,7.4371,7.4707,7.4304,7.4572,1141600.0
2008-08-15 09:30:00,11.23,11.28,11.03,11.11,2324800.0,7.5446,7.5782,7.4102,7.464,2324800.0
2008-08-15 10:00:00,11.11,11.2,10.93,10.99,1198800.0,7.464,7.5244,7.343,7.3833,1198800.0
2008-08-15 10:30:00,10.99,11.04,10.99,11.02,792000.0,7.3833,7.4169,7.3833,7.4035,792000.0
2008-08-15 11:00:00,11.02,11.03,10.91,10.96,820800.0,7.4035,7.4102,7.3296,7.3632,820800.0
2008-08-15 11:30:00,10.96,10.97,10.88,10.89,653600.0,7.3632,7.3699,7.3094,7.3162,653600.0
2008-08-15 12:00:00,10.88,10.91,10.85,10.88,635600.0,7.3094,7.3296,7.2893,7.3094,635600.0
2008-08-15 12:30:00,10.88,10.92,10.88,10.9,378000.0,7.3094,7.3363,7.3094,7.3229,378000.0
2008-08-15 13:00:00,10.9,10.92,10.81,10.81,578400.0,7.3229,7.3363,7.2624,7.2624,578400.0
2008-08-15 13:30:00,10.81,10.81,10.77,10.81,888400.0,7.2624,7.2624,7.2355,7.2624,888400.0
2008-08-15 14:00:00,10.81,10.82,10.77,10.81,775600.0,7.2624,7.2691,7.2355,7.2624,775600.0
2008-08-15 14:30:00,10.81,10.82,10.79,10.8,564400.0,7.2624,7.2691,7.249,7.2557,564400.0
2008-08-15 15:00:00,10.8,10.82,10.78,10.8,1189200.0,7.2557,7.2691,7.2423,7.2557,1189200.0
2008-08-15 15:30:00,10.8,10.82,10.76,10.79,1861600.0,7.2557,7.2691,7.2288,7.249,1861600.0
2008-08-18 09:30:00,10.87,11.02,10.75,10.8,1006400.0,7.3027,7.4035,7.2221,7.2557,1006400.0
2008-08-18 10:00:00,10.8,10.81,10.62,10.66,808800.0,7.2557,7.2624,7.1348,7.1616,808800.0
2008-08-18 10:30:00,10.66,10.79,10.63,10.74,673200.0,7.1616,7.249,7.1415,7.2154,673200.0
2008-08-18 11:00:00,10.74,10.85,10.72,10.84,670800.0,7.2154,7.2893,7.2019,7.2826,670800.0
2008-08-18 11:30:00,10.84,10.85,10.76,10.76,368000.0,7.2826,7.2893,7.2288,7.2288,368000.0
2008-08-18 12:00:00,10.76,10.85,10.75,10.84,771200.0,7.2288,7.2893,7.2221,7.2826,771200.0
2008-08-18 12:30:00,10.84,10.92,10.82,10.91,1216000.0,7.2826,7.3363,7.2691,7.3296,1216000.0
2008-08-18 13:00:00,10.91,10.94,10.87,10.9,672800.0,7.3296,7.3497,7.3027,7.3229,672800.0
2008-08-18 13:30:00,10.9,10.99,10.88,10.94,2783200.0,7.3229,7.3833,7.3094,7.3497,2783200.0
2008-08-18 14:00:00,10.94,11.0,10.93,10.99,956400.0,7.3497,7.3901,7.343,7.3833,956400.0
2008-08-18 14:30:00,10.99,11.09,10.97,11.08,1165200.0,7.3833,7.4505,7.3699,7.4438,1165200.0
2008-08-18 15:00:00,11.08,11.09,11.03,11.04,1169200.0,7.4438,7.4505,7.4102,7.4169,1169200.0
2008-08-18 15:30:00,11.04,11.09,11.0,11.06,1716800.0,7.4169,7.4505,7.3901,7.4304,1716800.0
2008-08-19 09:30:00,10.99,11.26,10.94,11.19,1518400.0,7.3833,7.5647,7.3497,7.5177,1518400.0
2008-08-19 10:00:00,11.19,11.24,11.06,11.06,1366000.0,7.5177,7.5513,7.4304,7.4304,1366000.0
2008-08-19 10:30:00,11.06,11.14,11.06,11.09,1194400.0,7.4304,7.4841,7.4304,7.4505,1194400.0
2008-08-19 11:00:00,11.09,11.11,11.04,11.06,814400.0,7.4505,7.464,7.4169,7.4304,814400.0
2008-08-19 11:30:00,11.07,11.08,10.99,11.03,683600.0,7.4371,7.4438,7.3833,7.4102,683600.0
2008-08-19 12:00:00,11.02,11.04,10.86,10.95,1135600.0,7.4035,7.4169,7.296,7.3565,1135600.0
2008-08-19 12:30:00,10.95,10.96,10.91,10.92,402400.0,7.3565,7.3632,7.3296,7.3363,402400.0
2008-08-19 13:00:00,10.92,10.96,10.91,10.93,478800.0,7.3363,7.3632,7.3296,7.343,478800.0
2008-08-19 13:30:00,10.93,10.97,10.9,10.9,416400.0,7.343,7.3699,7.3229,7.3229,416400.0
2008-08-19 14:00:00,10.9,11.03,10.9,10.96,625600.0,7.3229,7.4102,7.3229,7.3632,625600.0
2008-08-19 14:30:00,10.95,10.96,10.92,10.93,419600.0,7.3565,7.3632,7.3363,7.343,419600.0
2008-08-19 15:00:00,10.93,10.93,10.81,10.84,1191200.0,7.343,7.343,7.2624,7.2826,1191200.0
2008-08-19 15:30:00,10.84,11.01,10.84,11.01,1644400.0,7.2826,7.3968,7.2826,7.3968,1644400.0
2008-08-20 09:30:00,11.12,11.12,10.86,10.87,892400.0,7.4707,7.4707,7.296,7.3027,892400.0
2008-08-20 10:00:00,10.87,10.9,10.78,10.86,994800.0,7.3027,7.3229,7.2423,7.296,994800.0
2008-08-20 10:30:00,10.86,11.01,10.86,11.01,1005200.0,7.296,7.3968,7.296,7.3968,1005200.0
2008-08-20 11:00:00,11.01,11.12,10.96,11.11,809200.0,7.3968,7.4707,7.3632,7.464,809200.0
2008-08-20 11:30:00,11.1,11.11,10.96,10.98,368000.0,7.4572,7.464,7.3632,7.3766,368000.0
2008-08-20 12:00:00,10.98,10.98,10.88,10.9,356400.0,7.3766,7.3766,7.3094,7.3229,356400.0
2008-08-20 12:30:00,10.9,10.9,10.83,10.87,452400.0,7.3229,7.3229,7.2758,7.3027,452400.0
2008-08-20 13:00:00,10.87,10.9,10.86,10.87,706000.0,7.3027,7.3229,7.296,7.3027,706000.0
2008-08-20 13:30:00,10.87,10.87,10.8,10.81,700000.0,7.3027,7.3027,7.2557,7.2624,700000.0
2008-08-20 14:00:00,10.81,10.82,10.69,10.74,907200.0,7.2624,7.2691,7.1818,7.2154,907200.0
2008-08-20 14:30:00,10.74,10.8,10.71,10.79,705200.0,7.2154,7.2557,7.1952,7.249,705200.0
2008-08-20 15:00:00,10.79,10.84,10.77,10.81,1325600.0,7.249,7.2826,7.2355,7.2624,1325600.0
2008-08-20 15:30:00,10.81,10.91,10.8,10.89,1563200.0,7.2624,7.3296,7.2557,7.3162,1563200.0
2008-08-21 09:30:00,10.39,10.44,9.97,10.22,10243600.0,6.9802,7.0138,6.6981,6.866,10243600.0
2008-08-21 10:00:00,10.21,10.33,10.13,10.25,4543600.0,6.8593,6.9399,6.8056,6.8862,4543600.0
2008-08-21 10:30:00,10.25,10.32,10.18,10.25,2344400.0,6.8862,6.9332,6.8392,6.8862,2344400.0
2008-08-21 11:00:00,10.25,10.28,10.14,10.26,2331200.0,6.8862,6.9063,6.8123,6.8929,2331200.0
2008-08-21 11:30:00,10.26,10.61,10.25,10.58,7176400.0,6.8929,7.128,6.8862,7.1079,7176400.0
2008-08-21 12:00:00,10.58,10.7,10.56,10.67,2028000.0,7.1079,7.1885,7.0945,7.1684,2028000.0
2008-08-21 12:30:00,10.67,10.72,10.65,10.69,1923600.0,7.1684,7.2019,7.1549,7.1818,1923600.0
2008-08-21 13:00:00,10.69,10.76,10.68,10.71,2009600.0,7.1818,7.2288,7.1751,7.1952,2009600.0
2008-08-21 13:30:00,10.71,10.82,10.66,10.8,1812800.0,7.1952,7.2691,7.1616,7.2557,1812800.0
2008-08-21 14:00:00,10.8,10.82,10.7,10.81,1769600.0,7.2557,7.2691,7.1885,7.2624,1769600.0
2008-08-21 14:30:00,10.81,10.97,10.8,10.87,2102000.0,7.2624,7.3699,7.2557,7.3027,2102000.0
2008-08-21 15:00:00,10.86,10.91,10.83,10.88,1412000.0,7.296,7.3296,7.2758,7.3094,1412000.0
2008-08-21 15:30:00,10.88,10.94,10.81,10.88,2961200.0,7.3094,7.3497,7.2624,7.3094,2961200.0
2008-08-22 09:30:00,11.0,11.09,10.83,11.02,1388400.0,7.3901,7.4505,7.2758,7.4035,1388400.0
2008-08-22 10:00:00,11.02,11.15,10.99,11.12,1002400.0,7.4035,7.4908,7.3833,7.4707,1002400.0
2008-08-22 10:30:00,11.12,11.15,10.99,11.01,999600.0,7.4707,7.4908,7.3833,7.3968,999600.0
2008-08-22 11:00:00,11.01,11.01,10.96,10.99,557600.0,7.3968,7.3968,7.3632,7.3833,557600.0
2008-08-22 11:30:00,10.99,11.01,10.99,11.0,688800.0,7.3833,7.3968,7.3833,7.3901,688800.0
2008-08-22 12:00:00,11.01,11.07,10.99,11.0,810800.0,7.3968,7.4371,7.3833,7.3901,810800.0
2008-08-22 12:30:00,11.0,11.04,11.0,11.0,413600.0,7.3901,7.4169,7.3901,7.3901,413600.0
2008-08-22 13:00:00,11.01,11.07,11.0,11.07,284800.0,7.3968,7.4371,7.3901,7.4371,284800.0
2008-08-22 13:30:00,11.07,11.13,11.06,11.11,460400.0,7.4371,7.4774,7.4304,7.464,460400.0
2008-08-22 14:00:00,11.11,11.19,11.09,11.16,599600.0,7.464,7.5177,7.4505,7.4975,599600.0
2008-08-22 14:30:00,11.15,11.16,11.1,11.12,441600.0,7.4908,7.4975,7.4572,7.4707,441600.0
2008-08-22 15:00:00,11.11,11.11,11.02,11.02,671600.0,7.464,7.464,7.4035,7.4035,671600.0
2008-08-22 15:30:00,11.03,11.07,11.01,11.04,1758800.0,7.4102,7.4371,7.3968,7.4169,1758800.0
2008-08-25 09:30:00,10.92,11.04,10.89,10.97,992000.0,7.3363,7.4169,7.3162,7.3699,992000.0
2008-08-25 10:00:00,10.96,11.01,10.89,10.9,976400.0,7.3632,7.3968,7.3162,7.3229,976400.0
2008-08-25 10:30:00,10.9,10.97,10.85,10.86,710400.0,7.3229,7.3699,7.2893,7.296,710400.0
2008-08-25 11:00:00,10.86,10.86,10.72,10.76,551600.0,7.296,7.296,7.2019,7.2288,551600.0
2008-08-25 11:30:00,10.76,10.77,10.74,10.76,464400.0,7.2288,7.2355,7.2154,7.2288,464400.0
2008-08-25 12:00:00,10.76,10.76,10.7,10.74,555600.0,7.2288,7.2288,7.1885,7.2154,555600.0
2008-08-25 12:30:00,10.74,10.8,10.73,10.75,495200.0,7.2154,7.2557,7.2087,7.2221,495200.0
2008-08-25 13:00:00,10.75,10.87,10.75,10.85,476400.0,7.2221,7.3027,7.2221,7.2893,476400.0
2008-08-25 13:30:00,10.85,10.88,10.84,10.84,329200.0,7.2893,7.3094,7.2826,7.2826,329200.0
2008-08-25 14:00:00,10.84,10.84,10.79,10.81,353200.0,7.2826,7.2826,7.249,7.2624,353200.0
2008-08-25 14:30:00,10.81,10.86,10.77,10.78,340000.0,7.2624,7.296,7.2355,7.2423,340000.0
2008-08-25 15:00:00,10.78,10.83,10.78,10.81,528400.0,7.2423,7.2758,7.2423,7.2624,528400.0
2008-08-25 15:30:00,10.81,10.85,10.77,10.83,1616000.0,7.2624,7.2893,7.2355,7.2758,1616000.0
2008-08-26 09:30:00,10.83,10.83,10.53,10.6,1828400.0,7.2758,7.2758,7.0743,7.1213,1828400.0
2008-08-26 10:00:00,10.61,10.68,10.58,10.67,505200.0,7.128,7.1751,7.1079,7.1684,505200.0
2008-08-26 10:30:00,10.67,10.81,10.67,10.7,594000.0,7.1684,7.2624,7.1684,7.1885,594000.0
2008-08-26 11:00:00,10.7,10.73,10.67,10.69,459600.0,7.1885,7.2087,7.1684,7.1818,459600.0
2008-08-26 11:30:00,10.69,10.69,10.65,10.69,430000.0,7.1818,7.1818,7.1549,7.1818,430000.0
2008-08-26 12:00:00,10.69,10.74,10.68,10.69,405200.0,7.1818,7.2154,7.1751,7.1818,405200.0
2008-08-26 12:30:00,10.68,10.7,10.62,10.63,513600.0,7.1751,7.1885,7.1348,7.1415,513600.0
2008-08-26 13:00:00,10.63,10.65,10.61,10.63,421200.0,7.1415,7.1549,7.128,7.1415,421200.0
2008-08-26 13:30:00,10.63,10.65,10.61,10.64,362800.0,7.1415,7.1549,7.128,7.1482,362800.0
2008-08-26 14:00:00,10.63,10.7,10.63,10.67,464800.0,7.1415,7.1885,7.1415,7.1684,464800.0
2008-08-26 14:30:00,10.66,10.75,10.66,10.72,631600.0,7.1616,7.2221,7.1616,7.2019,631600.0
2008-08-26 15:00:00,10.73,10.74,10.69,10.74,1128000.0,7.2087,7.2154,7.1818,7.2154,1128000.0
2008-08-26 15:30:00,10.74,10.79,10.73,10.78,971200.0,7.2154,7.249,7.2087,7.2423,971200.0
2008-08-27 09:30:00,10.78,10.89,10.71,10.76,844000.0,7.2423,7.3162,7.1952,7.2288,844000.0
2008-08-27 10:00:00,10.77,10.84,10.76,10.78,508400.0,7.2355,7.2826,7.2288,7.2423,508400.0
2008-08-27 10:30:00,10.78,10.81,10.73,10.79,794400.0,7.2423,7.2624,7.2087,7.249,794400.0
2008-08-27 11:00:00,10.79,10.81,10.71,10.74,518800.0,7.249,7.2624,7.1952,7.2154,518800.0
2008-08-27 11:30:00,10.74,10.76,10.72,10.76,287600.0,7.2154,7.2288,7.2019,7.2288,287600.0
2008-08-27 12:00:00,10.76,10.85,10.75,10.84,411600.0,7.2288,7.2893,7.2221,7.2826,411600.0
2008-08-27 12:30:00,10.84,10.88,10.83,10.84,502400.0,7.2826,7.3094,7.2758,7.2826,502400.0
2008-08-27 13:00:00,10.84,10.9,10.84,10.88,277600.0,7.2826,7.3229,7.2826,7.3094,277600.0
2008-08-27 13:30:00,10.88,10.91,10.86,10.87,502000.0,7.3094,7.3296,7.296,7.3027,502000.0
2008-08-27 14:00:00,10.87,10.88,10.83,10.84,436400.0,7.3027,7.3094,7.2758,7.2826,436400.0
2008-08-27 14:30:00,10.84,10.87,10.81,10.82,333600.0,7.2826,7.3027,7.2624,7.2691,333600.0
2008-08-27 15:00:00,10.82,10.85,10.77,10.79,480800.0,7.2691,7.2893,7.2355,7.249,480800.0
2008-08-27 15:30:00,10.79,10.79,10.74,10.78,789600.0,7.249,7.249,7.2154,7.2423,789600.0
2008-08-28 09:30:00,10.81,10.99,10.81,10.89,614800.0,7.2624,7.3833,7.2624,7.3162,614800.0
2008-08-28 10:00:00,10.9,10.96,10.84,10.93,509200.0,7.3229,7.3632,7.2826,7.343,509200.0
2008-08-28 10:30:00,10.94,11.05,10.92,10.97,558000.0,7.3497,7.4236,7.3363,7.3699,558000.0
2008-08-28 11:00:00,10.97,11.03,10.95,11.01,260400.0,7.3699,7.4102,7.3565,7.3968,260400.0
2008-08-28 11:30:00,11.01,11.05,10.97,11.03,608800.0,7.3968,7.4236,7.3699,7.4102,608800.0
2008-08-28 12:00:00,11.02,11.05,11.0,11.03,326400.0,7.4035,7.4236,7.3901,7.4102,326400.0
2008-08-28 12:30:00,11.03,11.04,10.99,11.03,411600.0,7.4102,7.4169,7.3833,7.4102,411600.0
2008-08-28 13:00:00,11.03,11.07,10.98,11.0,672400.0,7.4102,7.4371,7.3766,7.3901,672400.0
2008-08-28 13:30:00,11.0,11.04,10.99,11.02,277200.0,7.3901,7.4169,7.3833,7.4035,277200.0
2008-08-28 14:00:00,11.02,11.04,10.99,11.03,314000.0,7.4035,7.4169,7.3833,7.4102,314000.0
2008-08-28 14:30:00,11.03,11.07,11.03,11.06,284800.0,7.4102,7.4371,7.4102,7.4304,284800.0
2008-08-28 15:00:00,11.05,11.06,11.0,11.03,489600.0,7.4236,7.4304,7.3901,7.4102,489600.0
2008-08-28 15:30:00,11.03,11.05,11.0,11.01,906800.0,7.4102,7.4236,7.3901,7.3968,906800.0
2008-08-29 09:30:00,11.0,11.18,10.91,11.08,555200.0,7.3901,7.511,7.3296,7.4438,555200.0
2008-08-29 10:00:00,11.08,11.09,11.04,11.07,536800.0,7.4438,7.4505,7.4169,7.4371,536800.0
2008-08-29 10:30:00,11.07,11.08,10.97,10.98,497600.0,7.4371,7.4438,7.3699,7.3766,497600.0
2008-08-29 11:00:00,10.98,11.01,10.96,10.97,211600.0,7.3766,7.3968,7.3632,7.3699,211600.0
2008-08-29 11:30:00,10.97,11.07,10.96,11.06,386800.0,7.3699,7.4371,7.3632,7.4304,386800.0
2008-08-29 12:00:00,11.06,11.06,11.01,11.03,200000.0,7.4304,7.4304,7.3968,7.4102,200000.0
2008-08-29 12:30:00,11.03,11.12,11.03,11.11,319200.0,7.4102,7.4707,7.4102,7.464,319200.0
2008-08-29 13:00:00,11.11,11.19,11.11,11.12,321600.0,7.464,7.5177,7.464,7.4707,321600.0
2008-08-29 13:30:00,11.13,11.13,11.09,11.1,347200.0,7.4774,7.4774,7.4505,7.4572,347200.0
2008-08-29 14:00:00,11.1,11.12,11.06,11.08,280800.0,7.4572,7.4707,7.4304,7.4438,280800.0
2008-08-29 14:30:00,11.08,11.08,11.01,11.04,412400.0,7.4438,7.4438,7.3968,7.4169,412400.0
2008-08-29 15:00:00,11.04,11.05,10.94,11.01,1244400.0,7.4169,7.4236,7.3497,7.3968,1244400.0
2008-08-29 15:30:00,11.01,11.04,10.97,10.98,739200.0,7.3968,7.4169,7.3699,7.3766,739200.0
2008-09-02 09:30:00,11.09,11.43,11.09,11.38,1768800.0,7.4505,7.6789,7.4505,7.6453,1768800.0
2008-09-02 10:00:00,11.38,11.47,11.38,11.4,1792000.0,7.6453,7.7058,7.6453,7.6588,1792000.0
2008-09-02 10:30:00,11.4,11.56,11.4,11.52,1154400.0,7.6588,7.7663,7.6588,7.7394,1154400.0
2008-09-02 11:00:00,11.52,11.54,11.46,11.52,1285600.0,7.7394,7.7528,7.6991,7.7394,1285600.0
2008-09-02 11:30:00,11.52,11.53,11.48,11.49,792000.0,7.7394,7.7461,7.7125,7.7192,792000.0
2008-09-02 12:00:00,11.49,11.53,11.43,11.44,923600.0,7.7192,7.7461,7.6789,7.6857,923600.0
2008-09-02 12:30:00,11.44,11.46,11.4,11.45,1001200.0,7.6857,7.6991,7.6588,7.6924,1001200.0
2008-09-02 13:00:00,11.45,11.49,11.43,11.48,445600.0,7.6924,7.7192,7.6789,7.7125,445600.0
2008-09-02 13:30:00,11.49,11.49,11.38,11.4,749600.0,7.7192,7.7192,7.6453,7.6588,749600.0
2008-09-02 14:00:00,11.4,11.42,11.3,11.31,955600.0,7.6588,7.6722,7.5916,7.5983,955600.0
2008-09-02 14:30:00,11.32,11.36,11.22,11.22,1067600.0,7.605,7.6319,7.5379,7.5379,1067600.0
2008-09-02 15:00:00,11.22,11.31,11.19,11.27,974400.0,7.5379,7.5983,7.5177,7.5714,974400.0
2008-09-02 15:30:00,11.27,11.35,11.26,11.34,1285200.0,7.5714,7.6252,7.5647,7.6185,1285200.0
2008-09-03 09:30:00,11.37,11.38,11.08,11.14,942400.0,7.6386,7.6453,7.4438,7.4841,942400.0
2008-09-03 10:00:00,11.15,11.24,11.11,11.14,799600.0,7.4908,7.5513,7.464,7.4841,799600.0
2008-09-03 10:30:00,11.15,11.21,11.13,11.14,570800.0,7.4908,7.5311,7.4774,7.4841,570800.0
2008-09-03 11:00:00,11.15,11.2,11.08,11.11,523600.0,7.4908,7.5244,7.4438,7.464,523600.0
2008-09-03 11:30:00,11.11,11.13,10.91,10.95,807600.0,7.464,7.4774,7.3296,7.3565,807600.0
2008-09-03 12:00:00,10.95,11.0,10.93,10.99,661200.0,7.3565,7.3901,7.343,7.3833,661200.0
2008-09-03 12:30:00,10.99,11.04,10.97,11.03,326800.0,7.3833,7.4169,7.3699,7.4102,326800.0
2008-09-03 13:00:00,11.03,11.09,10.97,11.04,331600.0,7.4102,7.4505,7.3699,7.4169,331600.0
2008-09-03 13:30:00,11.04,11.07,10.99,11.02,421600.0,7.4169,7.4371,7.3833,7.4035,421600.0
2008-09-03 14:00:00,11.02,11.05,10.94,10.96,724400.0,7.4035,7.4236,7.3497,7.3632,724400.0
2008-09-03 14:30:00,10.96,11.04,10.94,10.99,462400.0,7.3632,7.4169,7.3497,7.3833,462400.0
2008-09-03 15:00:00,10.97,11.04,10.94,10.98,813200.0,7.3699,7.4169,7.3497,7.3766,813200.0
2008-09-03 15:30:00,10.99,11.03,10.95,10.98,1399200.0,7.3833,7.4102,7.3565,7.3766,1399200.0
2008-09-04 09:30:00,10.88,11.06,10.81,11.03,772800.0,7.3094,7.4304,7.2624,7.4102,772800.0
2008-09-04 10:00:00,11.04,11.14,11.03,11.1,726400.0,7.4169,7.4841,7.4102,7.4572,726400.0
2008-09-04 10:30:00,11.1,11.1,10.98,11.06,1104400.0,7.4572,7.4572,7.3766,7.4304,1104400.0
2008-09-04 11:00:00,11.06,11.07,10.99,11.02,1065600.0,7.4304,7.4371,7.3833,7.4035,1065600.0
2008-09-04 11:30:00,11.01,11.1,10.99,11.01,1066000.0,7.3968,7.4572,7.3833,7.3968,1066000.0
2008-09-04 12:00:00,11.01,11.09,10.99,11.08,980800.0,7.3968,7.4505,7.3833,7.4438,980800.0
2008-09-04 12:30:00,11.08,11.11,11.07,11.08,344000.0,7.4438,7.464,7.4371,7.4438,344000.0
2008-09-04 13:00:00,11.08,11.08,11.0,11.03,633600.0,7.4438,7.4438,7.3901,7.4102,633600.0
2008-09-04 13:30:00,11.03,11.06,11.01,11.01,496000.0,7.4102,7.4304,7.3968,7.3968,496000.0
2008-09-04 14:00:00,11.01,11.07,10.99,11.04,918800.0,7.3968,7.4371,7.3833,7.4169,918800.0
2008-09-04 14:30:00,11.04,11.05,11.0,11.04,879600.0,7.4169,7.4236,7.3901,7.4169,879600.0
2008-09-04 15:00:00,11.04,11.05,10.97,11.01,979200.0,7.4169,7.4236,7.3699,7.3968,979200.0
2008-09-04 15:30:00,11.01,11.04,10.97,10.99,1434000.0,7.3968,7.4169,7.3699,7.3833,1434000.0
2008-09-05 09:30:00,10.88,11.03,10.83,10.9,794400.0,7.3094,7.4102,7.2758,7.3229,794400.0
2008-09-05 10:00:00,10.9,10.95,10.85,10.86,566800.0,7.3229,7.3565,7.2893,7.296,566800.0
2008-09-05 10:30:00,10.86,10.9,10.72,10.72,584000.0,7.296,7.3229,7.2019,7.2019,584000.0
2008-09-05 11:00:00,10.72,10.75,10.6,10.69,651200.0,7.2019,7.2221,7.1213,7.1818,651200.0
2008-09-05 11:30:00,10.69,10.86,10.67,10.81,653200.0,7.1818,7.296,7.1684,7.2624,653200.0
2008-09-05 12:00:00,10.81,10.82,10.67,10.71,766400.0,7.2624,7.2691,7.1684,7.1952,766400.0
2008-09-05 12:30:00,10.72,10.77,10.71,10.72,492400.0,7.2019,7.2355,7.1952,7.2019,492400.0
2008-09-05 13:00:00,10.72,10.78,10.71,10.74,456400.0,7.2019,7.2423,7.1952,7.2154,456400.0
2008-09-05 13:30:00,10.74,10.76,10.67,10.69,678800.0,7.2154,7.2288,7.1684,7.1818,678800.0
2008-09-05 14:00:00,10.69,10.77,10.65,10.74,782800.0,7.1818,7.2355,7.1549,7.2154,782800.0
2008-09-05 14:30:00,10.74,10.87,10.73,10.85,588000.0,7.2154,7.3027,7.2087,7.2893,588000.0
2008-09-05 15:00:00,10.85,10.9,10.83,10.86,988800.0,7.2893,7.3229,7.2758,7.296,988800.0
2008-09-05 15:30:00,10.86,10.91,10.83,10.89,1860800.0,7.296,7.3296,7.2758,7.3162,1860800.0
2008-09-08 09:30:00,11.07,11.59,11.07,11.25,2546400.0,7.4371,7.7864,7.4371,7.558,2546400.0
2008-09-08 10:00:00,11.25,11.26,11.06,11.21,1176800.0,7.558,7.5647,7.4304,7.5311,1176800.0
2008-09-08 10:30:00,11.2,11.25,10.92,10.92,1427600.0,7.5244,7.558,7.3363,7.3363,1427600.0
2008-09-08 11:00:00,10.92,11.08,10.86,10.95,1358800.0,7.3363,7.4438,7.296,7.3565,1358800.0
2008-09-08 11:30:00,10.95,11.02,10.93,10.96,880800.0,7.3565,7.4035,7.343,7.3632,880800.0
2008-09-08 12:00:00,10.96,10.96,10.8,10.92,898000.0,7.3632,7.3632,7.2557,7.3363,898000.0
2008-09-08 12:30:00,10.92,11.07,10.91,11.06,654400.0,7.3363,7.4371,7.3296,7.4304,654400.0
2008-09-08 13:00:00,11.06,11.07,11.0,11.03,379600.0,7.4304,7.4371,7.3901,7.4102,379600.0
2008-09-08 13:30:00,11.02,11.04,10.9,10.91,519600.0,7.4035,7.4169,7.3229,7.3296,519600.0
2008-09-08 14:00:00,10.91,10.99,10.9,10.98,816800.0,7.3296,7.3833,7.3229,7.3766,816800.0
2008-09-08 14:30:00,10.98,11.02,10.95,10.96,587200.0,7.3766,7.4035,7.3565,7.3632,587200.0
2008-09-08 15:00:00,10.96,11.07,10.95,11.07,920800.0,7.3632,7.4371,7.3565,7.4371,920800.0
2008-09-08 15:30:00,11.06,11.12,11.04,11.08,1800400.0,7.4304,7.4707,7.4169,7.4438,1800400.0
2008-09-09 09:30:00,11.13,11.28,10.92,11.27,757200.0,7.4774,7.5782,7.3363,7.5714,757200.0
2008-09-09 10:00:00,11.26,11.3,11.15,11.21,1840000.0,7.5647,7.5916,7.4908,7.5311,1840000.0
2008-09-09 10:30:00,11.2,11.21,11.05,11.08,902800.0,7.5244,7.5311,7.4236,7.4438,902800.0
2008-09-09 11:00:00,11.08,11.13,10.98,11.1,562000.0,7.4438,7.4774,7.3766,7.4572,562000.0
2008-09-09 11:30:00,11.1,11.12,11.07,11.08,529200.0,7.4572,7.4707,7.4371,7.4438,529200.0
2008-09-09 12:00:00,11.08,11.12,11.06,11.07,660400.0,7.4438,7.4707,7.4304,7.4371,660400.0
2008-09-09 12:30:00,11.07,11.09,11.04,11.04,369600.0,7.4371,7.4505,7.4169,7.4169,369600.0
2008-09-09 13:00:00,11.04,11.07,11.0,11.01,380400.0,7.4169,7.4371,7.3901,7.3968,380400.0
2008-09-09 13:30:00,11.01,11.02,10.87,10.88,395600.0,7.3968,7.4035,7.3027,7.3094,395600.0
2008-09-09 14:00:00,10.87,10.9,10.78,10.85,386800.0,7.3027,7.3229,7.2423,7.2893,386800.0
2008-09-09 14:30:00,10.85,10.85,10.77,10.83,650400.0,7.2893,7.2893,7.2355,7.2758,650400.0
2008-09-09 15:00:00,10.82,10.88,10.78,10.88,868400.0,7.2691,7.3094,7.2423,7.3094,868400.0
2008-09-09 15:30:00,10.88,10.94,10.82,10.88,2494800.0,7.3094,7.3497,7.2691,7.3094,2494800.0
2008-09-10 09:30:00,10.89,11.06,10.7,10.71,1455200.0,7.3162,7.4304,7.1885,7.1952,1455200.0
2008-09-10 10:00:00,10.71,10.8,10.6,10.65,1022000.0,7.1952,7.2557,7.1213,7.1549,1022000.0
2008-09-10 10:30:00,10.65,10.84,10.65,10.66,1301600.0,7.1549,7.2826,7.1549,7.1616,1301600.0
2008-09-10 11:00:00,10.66,10.67,10.6,10.63,527200.0,7.1616,7.1684,7.1213,7.1415,527200.0
2008-09-10 11:30:00,10.63,10.74,10.62,10.71,755600.0,7.1415,7.2154,7.1348,7.1952,755600.0
2008-09-10 12:00:00,10.71,10.83,10.69,10.79,642400.0,7.1952,7.2758,7.1818,7.249,642400.0
2008-09-10 12:30:00,10.79,10.86,10.79,10.83,361600.0,7.249,7.296,7.249,7.2758,361600.0
2008-09-10 13:00:00,10.83,10.83,10.76,10.78,234000.0,7.2758,7.2758,7.2288,7.2423,234000.0
2008-09-10 13:30:00,10.77,10.81,10.73,10.78,296000.0,7.2355,7.2624,7.2087,7.2423,296000.0
2008-09-10 14:00:00,10.78,10.87,10.77,10.84,355200.0,7.2423,7.3027,7.2355,7.2826,355200.0
2008-09-10 14:30:00,10.85,10.88,10.8,10.83,415200.0,7.2893,7.3094,7.2557,7.2758,415200.0
2008-09-10 15:00:00,10.83,10.87,10.8,10.82,571200.0,7.2758,7.3027,7.2557,7.2691,571200.0
2008-09-10 15:30:00,10.82,10.84,10.67,10.7,1422800.0,7.2691,7.2826,7.1684,7.1885,1422800.0
2008-09-11 09:30:00,10.51,10.58,10.38,10.5,1121600.0,7.0609,7.1079,6.9735,7.0541,1121600.0
2008-09-11 10:00:00,10.5,10.63,10.5,10.61,1320400.0,7.0541,7.1415,7.0541,7.128,1320400.0
2008-09-11 10:30:00,10.61,10.62,10.53,10.56,678000.0,7.128,7.1348,7.0743,7.0945,678000.0
2008-09-11 11:00:00,10.56,10.63,10.51,10.54,429600.0,7.0945,7.1415,7.0609,7.081,429600.0
2008-09-11 11:30:00,10.54,10.68,10.54,10.65,400800.0,7.081,7.1751,7.081,7.1549,400800.0
2008-09-11 12:00:00,10.65,10.72,10.6,10.6,342000.0,7.1549,7.2019,7.1213,7.1213,342000.0
2008-09-11 12:30:00,10.6,10.68,10.54,10.58,520800.0,7.1213,7.1751,7.081,7.1079,520800.0
2008-09-11 13:00:00,10.57,10.61,10.5,10.61,410800.0,7.1012,7.128,7.0541,7.128,410800.0
2008-09-11 13:30:00,10.6,10.61,10.55,10.58,525600.0,7.1213,7.128,7.0877,7.1079,525600.0
2008-09-11 14:00:00,10.58,10.66,10.56,10.64,585200.0,7.1079,7.1616,7.0945,7.1482,585200.0
2008-09-11 14:30:00,10.64,10.67,10.61,10.62,356400.0,7.1482,7.1684,7.128,7.1348,356400.0
2008-09-11 15:00:00,10.62,10.66,10.5,10.53,1073200.0,7.1348,7.1616,7.0541,7.0743,1073200.0
2008-09-11 15:30:00,10.53,10.67,10.5,10.67,1527600.0,7.0743,7.1684,7.0541,7.1684,1527600.0
2008-09-12 09:30:00,10.52,10.52,10.1,10.18,2360400.0,7.0676,7.0676,6.7854,6.8392,2360400.0
2008-09-12 10:00:00,10.18,10.25,10.15,10.22,1072000.0,6.8392,6.8862,6.819,6.866,1072000.0
2008-09-12 10:30:00,10.22,10.24,10.11,10.14,1104000.0,6.866,6.8795,6.7921,6.8123,1104000.0
2008-09-12 11:00:00,10.14,10.29,10.11,10.28,1420000.0,6.8123,6.9131,6.7921,6.9063,1420000.0
2008-09-12 11:30:00,10.28,10.36,10.28,10.31,1071600.0,6.9063,6.9601,6.9063,6.9265,1071600.0
2008-09-12 12:00:00,10.31,10.35,10.3,10.33,525600.0,6.9265,6.9534,6.9198,6.9399,525600.0
2008-09-12 12:30:00,10.33,10.34,10.27,10.28,803200.0,6.9399,6.9467,6.8996,6.9063,803200.0
2008-09-12 13:00:00,10.28,10.29,10.24,10.27,660800.0,6.9063,6.9131,6.8795,6.8996,660800.0
2008-09-12 13:30:00,10.27,10.31,10.22,10.29,462800.0,6.8996,6.9265,6.866,6.9131,462800.0
2008-09-12 14:00:00,10.29,10.32,10.24,10.3,586400.0,6.9131,6.9332,6.8795,6.9198,586400.0
2008-09-12 14:30:00,10.3,10.33,10.27,10.31,326800.0,6.9198,6.9399,6.8996,6.9265,326800.0
2008-09-12 15:00:00,10.31,10.36,10.29,10.31,865600.0,6.9265,6.9601,6.9131,6.9265,865600.0
2008-09-12 15:30:00,10.31,10.34,10.25,10.29,1575200.0,6.9265,6.9467,6.8862,6.9131,1575200.0
2008-09-15 09:30:00,9.83,10.27,9.74,10.03,1334800.0,6.604,6.8996,6.5436,6.7384,1334800.0
2008-09-15 10:00:00,10.03,10.26,10.0,10.22,859200.0,6.7384,6.8929,6.7182,6.866,859200.0
2008-09-15 10:30:00,10.23,10.42,10.15,10.39,1179200.0,6.8728,7.0004,6.819,6.9802,1179200.0
2008-09-15 11:00:00,10.39,10.4,10.17,10.21,754000.0,6.9802,6.987,6.8324,6.8593,754000.0
2008-09-15 11:30:00,10.21,10.25,10.06,10.06,628400.0,6.8593,6.8862,6.7585,6.7585,628400.0
2008-09-15 12:00:00,10.06,10.22,10.04,10.17,934800.0,6.7585,6.866,6.7451,6.8324,934800.0
2008-09-15 12:30:00,10.17,10.31,10.15,10.28,528400.0,6.8324,6.9265,6.819,6.9063,528400.0
2008-09-15 13:00:00,10.29,10.31,10.21,10.23,415600.0,6.9131,6.9265,6.8593,6.8728,415600.0
2008-09-15 13:30:00,10.23,10.23,9.96,9.97,1177600.0,6.8728,6.8728,6.6914,6.6981,1177600.0
2008-09-15 14:00:00,9.97,10.06,9.82,9.85,2144400.0,6.6981,6.7585,6.5973,6.6175,2144400.0
2008-09-15 14:30:00,9.85,9.95,9.78,9.83,1252000.0,6.6175,6.6846,6.5704,6.604,1252000.0
2008-09-15 15:00:00,9.83,9.84,9.56,9.64,2226400.0,6.604,6.6107,6.4226,6.4764,2226400.0
2008-09-15 15:30:00,9.64,9.86,9.64,9.75,2439600.0,6.4764,6.6242,6.4764,6.5503,2439600.0
2008-09-16 09:30:00,9.51,9.72,9.41,9.66,1674000.0,6.389,6.5301,6.3219,6.4898,1674000.0
2008-09-16 10:00:00,9.66,10.03,9.65,10.02,1322000.0,6.4898,6.7384,6.4831,6.7317,1322000.0
2008-09-16 10:30:00,10.02,10.16,9.92,10.03,1194800.0,6.7317,6.8257,6.6645,6.7384,1194800.0
2008-09-16 11:00:00,10.04,10.11,9.87,9.87,1592000.0,6.7451,6.7921,6.6309,6.6309,1592000.0
2008-09-16 11:30:00,9.87,9.96,9.84,9.94,891200.0,6.6309,6.6914,6.6107,6.6779,891200.0
2008-09-16 12:00:00,9.95,10.01,9.89,9.94,783600.0,6.6846,6.7249,6.6443,6.6779,783600.0
2008-09-16 12:30:00,9.93,9.97,9.91,9.97,556400.0,6.6712,6.6981,6.6578,6.6981,556400.0
2008-09-16 13:00:00,9.97,10.07,9.94,10.0,535600.0,6.6981,6.7653,6.6779,6.7182,535600.0
2008-09-16 13:30:00,10.01,10.01,9.84,9.84,361200.0,6.7249,6.7249,6.6107,6.6107,361200.0
2008-09-16 14:00:00,9.84,9.91,9.59,9.64,1155600.0,6.6107,6.6578,6.4428,6.4764,1155600.0
2008-09-16 14:30:00,9.65,9.99,9.65,9.97,1309200.0,6.4831,6.7115,6.4831,6.6981,1309200.0
2008-09-16 15:00:00,9.97,10.1,9.94,9.95,1049600.0,6.6981,6.7854,6.6779,6.6846,1049600.0
2008-09-16 15:30:00,9.95,10.02,9.91,9.99,1176400.0,6.6846,6.7317,6.6578,6.7115,1176400.0
2008-09-17 09:30:00,9.88,9.99,9.66,9.88,2086800.0,6.6376,6.7115,6.4898,6.6376,2086800.0
2008-09-17 10:00:00,9.88,9.92,9.69,9.69,1115200.0,6.6376,6.6645,6.51,6.51,1115200.0
2008-09-17 10:30:00,9.69,9.82,9.67,9.69,1188400.0,6.51,6.5973,6.4965,6.51,1188400.0
2008-09-17 11:00:00,9.69,9.7,9.55,9.56,529200.0,6.51,6.5167,6.4159,6.4226,529200.0
2008-09-17 11:30:00,9.56,9.69,9.54,9.63,1126400.0,6.4226,6.51,6.4092,6.4697,1126400.0
2008-09-17 12:00:00,9.63,9.65,9.59,9.62,1107200.0,6.4697,6.4831,6.4428,6.4629,1107200.0
2008-09-17 12:30:00,9.62,9.63,9.51,9.51,1605200.0,6.4629,6.4697,6.389,6.389,1605200.0
2008-09-17 13:00:00,9.51,9.54,9.43,9.47,1236800.0,6.389,6.4092,6.3353,6.3622,1236800.0
2008-09-17 13:30:00,9.47,9.51,9.39,9.49,1345600.0,6.3622,6.389,6.3084,6.3756,1345600.0
2008-09-17 14:00:00,9.49,9.59,9.45,9.58,1745600.0,6.3756,6.4428,6.3487,6.4361,1745600.0
2008-09-17 14:30:00,9.59,9.74,9.57,9.65,1314000.0,6.4428,6.5436,6.4293,6.4831,1314000.0
2008-09-17 15:00:00,9.65,9.65,9.59,9.59,1775600.0,6.4831,6.4831,6.4428,6.4428,1775600.0
2008-09-17 15:30:00,9.6,9.6,9.36,9.41,2880000.0,6.4495,6.4495,6.2883,6.3219,2880000.0
2008-09-18 09:30:00,9.55,9.62,9.07,9.2,2091600.0,6.4159,6.4629,6.0934,6.1808,2091600.0
2008-09-18 10:00:00,9.21,9.32,9.13,9.16,1770800.0,6.1875,6.2614,6.1337,6.1539,1770800.0
2008-09-18 10:30:00,9.16,9.17,8.99,9.07,1348800.0,6.1539,6.1606,6.0397,6.0934,1348800.0
2008-09-18 11:00:00,9.07,9.15,9.0,9.01,1179600.0,6.0934,6.1472,6.0464,6.0531,1179600.0
2008-09-18 11:30:00,9.02,9.04,8.79,8.92,1888400.0,6.0598,6.0733,5.9053,5.9927,1888400.0
2008-09-18 12:00:00,8.91,9.06,8.86,8.99,1469200.0,5.9859,6.0867,5.9524,6.0397,1469200.0
2008-09-18 12:30:00,8.98,8.98,8.78,8.8,903200.0,6.033,6.033,5.8986,5.912,903200.0
2008-09-18 13:00:00,8.79,9.06,8.76,8.86,1462400.0,5.9053,6.0867,5.8852,5.9524,1462400.0
2008-09-18 13:30:00,8.86,9.15,8.83,9.11,2550000.0,5.9524,6.1472,5.9322,6.1203,2550000.0
2008-09-18 14:00:00,9.12,9.13,8.97,9.03,1254000.0,6.127,6.1337,6.0263,6.0666,1254000.0
2008-09-18 14:30:00,9.03,9.11,8.95,9.09,1111200.0,6.0666,6.1203,6.0128,6.1069,1111200.0
2008-09-18 15:00:00,9.08,9.46,9.05,9.33,3050000.0,6.1002,6.3554,6.08,6.2681,3050000.0
2008-09-18 15:30:00,9.33,9.74,9.19,9.6,5031200.0,6.2681,6.5436,6.1741,6.4495,5031200.0
2008-09-19 09:30:00,10.15,10.4,9.87,9.88,2840400.0,6.819,6.987,6.6309,6.6376,2840400.0
2008-09-19 10:00:00,9.88,10.06,9.63,9.65,1388800.0,6.6376,6.7585,6.4697,6.4831,1388800.0
2008-09-19 10:30:00,9.65,9.72,9.25,9.27,1814000.0,6.4831,6.5301,6.2144,6.2278,1814000.0
2008-09-19 11:00:00,9.26,9.68,9.25,9.55,1679600.0,6.2211,6.5032,6.2144,6.4159,1679600.0
2008-09-19 11:30:00,9.56,9.78,9.53,9.72,1166400.0,6.4226,6.5704,6.4025,6.5301,1166400.0
2008-09-19 12:00:00,9.72,9.75,9.6,9.64,1062000.0,6.5301,6.5503,6.4495,6.4764,1062000.0
2008-09-19 12:30:00,9.64,9.68,9.62,9.68,1563600.0,6.4764,6.5032,6.4629,6.5032,1563600.0
2008-09-19 13:00:00,9.68,9.71,9.65,9.7,1236800.0,6.5032,6.5234,6.4831,6.5167,1236800.0
2008-09-19 13:30:00,9.69,9.72,9.67,9.72,1008800.0,6.51,6.5301,6.4965,6.5301,1008800.0
2008-09-19 14:00:00,9.72,9.75,9.69,9.71,1653600.0,6.5301,6.5503,6.51,6.5234,1653600.0
2008-09-19 14:30:00,9.7,9.72,9.63,9.63,779600.0,6.5167,6.5301,6.4697,6.4697,779600.0
2008-09-19 15:00:00,9.63,9.67,9.54,9.56,1620000.0,6.4697,6.4965,6.4092,6.4226,1620000.0
2008-09-19 15:30:00,9.56,9.61,9.35,9.42,3246800.0,6.4226,6.4562,6.2815,6.3286,3246800.0
2008-09-22 09:30:00,9.48,9.48,9.11,9.28,1656400.0,6.3689,6.3689,6.1203,6.2345,1656400.0
2008-09-22 10:00:00,9.28,9.28,9.17,9.22,1023600.0,6.2345,6.2345,6.1606,6.1942,1023600.0
2008-09-22 10:30:00,9.22,9.34,9.2,9.34,842800.0,6.1942,6.2748,6.1808,6.2748,842800.0
2008-09-22 11:00:00,9.34,9.34,9.2,9.24,776800.0,6.2748,6.2748,6.1808,6.2076,776800.0
2008-09-22 11:30:00,9.24,9.25,9.22,9.25,498400.0,6.2076,6.2144,6.1942,6.2144,498400.0
2008-09-22 12:00:00,9.24,9.29,9.24,9.27,740800.0,6.2076,6.2412,6.2076,6.2278,740800.0
2008-09-22 12:30:00,9.27,9.28,9.22,9.25,476800.0,6.2278,6.2345,6.1942,6.2144,476800.0
2008-09-22 13:00:00,9.25,9.27,9.22,9.26,613200.0,6.2144,6.2278,6.1942,6.2211,613200.0
2008-09-22 13:30:00,9.25,9.26,9.2,9.24,613600.0,6.2144,6.2211,6.1808,6.2076,613600.0
2008-09-22 14:00:00,9.25,9.27,9.21,9.22,458400.0,6.2144,6.2278,6.1875,6.1942,458400.0
2008-09-22 14:30:00,9.22,9.25,9.14,9.16,800800.0,6.1942,6.2144,6.1405,6.1539,800800.0
2008-09-22 15:00:00,9.15,9.16,9.06,9.06,890800.0,6.1472,6.1539,6.0867,6.0867,890800.0
2008-09-22 15:30:00,9.07,9.11,9.02,9.07,1466400.0,6.0934,6.1203,6.0598,6.0934,1466400.0
2008-09-23 09:30:00,9.12,9.22,9.01,9.13,657600.0,6.127,6.1942,6.0531,6.1337,657600.0
2008-09-23 10:00:00,9.12,9.15,9.04,9.12,736800.0,6.127,6.1472,6.0733,6.127,736800.0
2008-09-23 10:30:00,9.12,9.12,8.95,8.96,800400.0,6.127,6.127,6.0128,6.0195,800400.0
2008-09-23 11:00:00,8.97,9.0,8.95,8.96,821600.0,6.0263,6.0464,6.0128,6.0195,821600.0
2008-09-23 11:30:00,8.96,8.97,8.89,8.9,606800.0,6.0195,6.0263,5.9725,5.9792,606800.0
2008-09-23 12:00:00,8.9,8.9,8.8,8.81,842000.0,5.9792,5.9792,5.912,5.9188,842000.0
2008-09-23 12:30:00,8.8,8.81,8.76,8.8,775600.0,5.912,5.9188,5.8852,5.912,775600.0
2008-09-23 13:00:00,8.8,8.81,8.72,8.72,853600.0,5.912,5.9188,5.8583,5.8583,853600.0
2008-09-23 13:30:00,8.72,8.76,8.63,8.69,1312400.0,5.8583,5.8852,5.7978,5.8381,1312400.0
2008-09-23 14:00:00,8.69,8.78,8.65,8.77,1134400.0,5.8381,5.8986,5.8113,5.8919,1134400.0
2008-09-23 14:30:00,8.77,8.84,8.76,8.8,1602000.0,5.8919,5.9389,5.8852,5.912,1602000.0
2008-09-23 15:00:00,8.81,8.85,8.78,8.81,1444000.0,5.9188,5.9456,5.8986,5.9188,1444000.0
2008-09-23 15:30:00,8.81,8.81,8.65,8.75,1879200.0,5.9188,5.9188,5.8113,5.8785,1879200.0
2008-09-24 09:30:00,8.76,8.76,8.44,8.47,1895200.0,5.8852,5.8852,5.6702,5.6903,1895200.0
2008-09-24 10:00:00,8.47,8.47,8.35,8.4,2597600.0,5.6903,5.6903,5.6097,5.6433,2597600.0
2008-09-24 10:30:00,8.4,8.5,8.32,8.5,1502000.0,5.6433,5.7105,5.5896,5.7105,1502000.0
2008-09-24 11:00:00,8.5,8.56,8.47,8.56,1455200.0,5.7105,5.7508,5.6903,5.7508,1455200.0
2008-09-24 11:30:00,8.56,8.56,8.43,8.5,1355600.0,5.7508,5.7508,5.6635,5.7105,1355600.0
2008-09-24 12:00:00,8.5,8.55,8.49,8.52,1032000.0,5.7105,5.7441,5.7038,5.7239,1032000.0
2008-09-24 12:30:00,8.53,8.6,8.52,8.54,721600.0,5.7307,5.7777,5.7239,5.7374,721600.0
2008-09-24 13:00:00,8.55,8.6,8.54,8.59,833200.0,5.7441,5.7777,5.7374,5.771,833200.0
2008-09-24 13:30:00,8.59,8.63,8.54,8.62,1083200.0,5.771,5.7978,5.7374,5.7911,1083200.0
2008-09-24 14:00:00,8.61,8.71,8.61,8.69,1144800.0,5.7844,5.8516,5.7844,5.8381,1144800.0
2008-09-24 14:30:00,8.69,8.75,8.67,8.68,744000.0,5.8381,5.8785,5.8247,5.8314,744000.0
2008-09-24 15:00:00,8.68,8.69,8.6,8.62,1021200.0,5.8314,5.8381,5.7777,5.7911,1021200.0
2008-09-24 15:30:00,8.62,8.67,8.58,8.65,1567200.0,5.7911,5.8247,5.7642,5.8113,1567200.0
2008-09-25 09:30:00,8.76,9.25,8.7,9.17,2854000.0,5.8852,6.2144,5.8449,6.1606,2854000.0
2008-09-25 10:00:00,9.16,9.21,9.09,9.09,1552000.0,6.1539,6.1875,6.1069,6.1069,1552000.0
2008-09-25 10:30:00,9.09,9.1,8.99,9.01,1107200.0,6.1069,6.1136,6.0397,6.0531,1107200.0
2008-09-25 11:00:00,9.01,9.04,8.98,9.02,964400.0,6.0531,6.0733,6.033,6.0598,964400.0
2008-09-25 11:30:00,9.02,9.05,8.98,9.0,566400.0,6.0598,6.08,6.033,6.0464,566400.0
2008-09-25 12:00:00,9.01,9.04,8.99,9.04,356400.0,6.0531,6.0733,6.0397,6.0733,356400.0
2008-09-25 12:30:00,9.04,9.08,9.03,9.07,534000.0,6.0733,6.1002,6.0666,6.0934,534000.0
2008-09-25 13:00:00,9.07,9.12,9.04,9.05,551200.0,6.0934,6.127,6.0733,6.08,551200.0
2008-09-25 13:30:00,9.05,9.13,9.0,9.02,425200.0,6.08,6.1337,6.0464,6.0598,425200.0
2008-09-25 14:00:00,9.02,9.03,8.9,8.94,478400.0,6.0598,6.0666,5.9792,6.0061,478400.0
2008-09-25 14:30:00,8.94,9.04,8.92,9.03,806400.0,6.0061,6.0733,5.9927,6.0666,806400.0
2008-09-25 15:00:00,9.03,9.09,9.0,9.07,728000.0,6.0666,6.1069,6.0464,6.0934,728000.0
2008-09-25 15:30:00,9.07,9.09,8.98,9.01,1259600.0,6.0934,6.1069,6.033,6.0531,1259600.0
2008-09-26 09:30:00,8.81,8.98,8.72,8.93,846400.0,5.9188,6.033,5.8583,5.9994,846400.0
2008-09-26 10:00:00,8.91,8.94,8.86,8.9,414000.0,5.9859,6.0061,5.9524,5.9792,414000.0
2008-09-26 10:30:00,8.91,8.99,8.89,8.96,389200.0,5.9859,6.0397,5.9725,6.0195,389200.0
2008-09-26 11:00:00,8.96,8.98,8.87,8.93,530400.0,6.0195,6.033,5.9591,5.9994,530400.0
2008-09-26 11:30:00,8.93,8.96,8.87,8.88,434800.0,5.9994,6.0195,5.9591,5.9658,434800.0
2008-09-26 12:00:00,8.88,8.93,8.86,8.92,570000.0,5.9658,5.9994,5.9524,5.9927,570000.0
2008-09-26 12:30:00,8.92,8.99,8.92,8.97,419200.0,5.9927,6.0397,5.9927,6.0263,419200.0
2008-09-26 13:00:00,8.97,9.04,8.95,9.03,422000.0,6.0263,6.0733,6.0128,6.0666,422000.0
2008-09-26 13:30:00,9.03,9.06,9.02,9.04,475200.0,6.0666,6.0867,6.0598,6.0733,475200.0
2008-09-26 14:00:00,9.04,9.04,8.99,9.0,269200.0,6.0733,6.0733,6.0397,6.0464,269200.0
2008-09-26 14:30:00,9.0,9.03,8.95,8.95,320000.0,6.0464,6.0666,6.0128,6.0128,320000.0
2008-09-26 15:00:00,8.95,9.03,8.9,9.0,686000.0,6.0128,6.0666,5.9792,6.0464,686000.0
2008-09-26 15:30:00,9.0,9.06,8.99,9.06,1271600.0,6.0464,6.0867,6.0397,6.0867,1271600.0
2008-09-29 09:30:00,9.1,9.16,8.76,8.93,1902000.0,6.1136,6.1539,5.8852,5.9994,1902000.0
2008-09-29 10:00:00,8.93,8.96,8.72,8.81,1763600.0,5.9994,6.0195,5.8583,5.9188,1763600.0
2008-09-29 10:30:00,8.82,8.84,8.72,8.74,986800.0,5.9255,5.9389,5.8583,5.8717,986800.0
2008-09-29 11:00:00,8.74,8.78,8.7,8.78,682000.0,5.8717,5.8986,5.8449,5.8986,682000.0
2008-09-29 11:30:00,8.78,8.78,8.64,8.65,835600.0,5.8986,5.8986,5.8046,5.8113,835600.0
2008-09-29 12:00:00,8.65,8.7,8.63,8.65,588800.0,5.8113,5.8449,5.7978,5.8113,588800.0
2008-09-29 12:30:00,8.65,8.75,8.63,8.71,374000.0,5.8113,5.8785,5.7978,5.8516,374000.0
2008-09-29 13:00:00,8.72,8.81,8.68,8.8,430000.0,5.8583,5.9188,5.8314,5.912,430000.0
2008-09-29 13:30:00,8.8,8.81,8.2,8.44,2009600.0,5.912,5.9188,5.5089,5.6702,2009600.0
2008-09-29 14:00:00,8.45,8.57,8.33,8.51,1622800.0,5.6769,5.7575,5.5963,5.7172,1622800.0
2008-09-29 14:30:00,8.51,8.54,8.48,8.53,1381200.0,5.7172,5.7374,5.6971,5.7307,1381200.0
2008-09-29 15:00:00,8.53,8.56,8.38,8.42,1664000.0,5.7307,5.7508,5.6299,5.6568,1664000.0
2008-09-29 15:30:00,8.42,8.6,8.4,8.55,1741200.0,5.6568,5.7777,5.6433,5.7441,1741200.0
2008-09-30 09:30:00,8.76,8.76,8.42,8.53,1292000.0,5.8852,5.8852,5.6568,5.7307,1292000.0
2008-09-30 10:00:00,8.53,8.65,8.45,8.49,632000.0,5.7307,5.8113,5.6769,5.7038,632000.0
2008-09-30 10:30:00,8.48,8.53,8.46,8.46,353600.0,5.6971,5.7307,5.6836,5.6836,353600.0
2008-09-30 11:00:00,8.46,8.55,8.46,8.55,437600.0,5.6836,5.7441,5.6836,5.7441,437600.0
2008-09-30 11:30:00,8.55,8.69,8.54,8.68,597200.0,5.7441,5.8381,5.7374,5.8314,597200.0
2008-09-30 12:00:00,8.68,8.69,8.52,8.53,553600.0,5.8314,5.8381,5.7239,5.7307,553600.0
2008-09-30 12:30:00,8.53,8.54,8.49,8.53,438400.0,5.7307,5.7374,5.7038,5.7307,438400.0
2008-09-30 13:00:00,8.53,8.55,8.48,8.55,476800.0,5.7307,5.7441,5.6971,5.7441,476800.0
2008-09-30 13:30:00,8.55,8.6,8.54,8.55,401600.0,5.7441,5.7777,5.7374,5.7441,401600.0
2008-09-30 14:00:00,8.55,8.59,8.54,8.58,600400.0,5.7441,5.771,5.7374,5.7642,600400.0
2008-09-30 14:30:00,8.58,8.59,8.56,8.56,663600.0,5.7642,5.771,5.7508,5.7508,663600.0
2008-09-30 15:00:00,8.56,8.65,8.55,8.63,904800.0,5.7508,5.8113,5.7441,5.7978,904800.0
2008-09-30 15:30:00,8.62,8.63,8.47,8.53,2101600.0,5.7911,5.7978,5.6903,5.7307,2101600.0
2008-10-01 09:30:00,8.47,8.85,8.47,8.82,1258000.0,5.6903,5.9456,5.6903,5.9255,1258000.0
2008-10-01 10:00:00,8.82,8.82,8.72,8.79,1146400.0,5.9255,5.9255,5.8583,5.9053,1146400.0
2008-10-01 10:30:00,8.79,8.83,8.74,8.75,1217200.0,5.9053,5.9322,5.8717,5.8785,1217200.0
2008-10-01 11:00:00,8.75,8.79,8.74,8.78,726400.0,5.8785,5.9053,5.8717,5.8986,726400.0
2008-10-01 11:30:00,8.78,8.91,8.78,8.9,832000.0,5.8986,5.9859,5.8986,5.9792,832000.0
2008-10-01 12:00:00,8.9,9.0,8.84,8.89,712400.0,5.9792,6.0464,5.9389,5.9725,712400.0
2008-10-01 12:30:00,8.88,8.97,8.87,8.89,551600.0,5.9658,6.0263,5.9591,5.9725,551600.0
2008-10-01 13:00:00,8.89,8.91,8.87,8.9,600000.0,5.9725,5.9859,5.9591,5.9792,600000.0
2008-10-01 13:30:00,8.9,8.97,8.84,8.86,1076000.0,5.9792,6.0263,5.9389,5.9524,1076000.0
2008-10-01 14:00:00,8.86,8.9,8.83,8.85,1339600.0,5.9524,5.9792,5.9322,5.9456,1339600.0
2008-10-01 14:30:00,8.85,8.9,8.81,8.88,1096800.0,5.9456,5.9792,5.9188,5.9658,1096800.0
2008-10-01 15:00:00,8.88,8.94,8.87,8.9,1144000.0,5.9658,6.0061,5.9591,5.9792,1144000.0
2008-10-01 15:30:00,8.9,9.06,8.9,9.03,2404400.0,5.9792,6.0867,5.9792,6.0666,2404400.0
2008-10-02 09:30:00,9.0,9.04,8.85,8.87,1074000.0,6.0464,6.0733,5.9456,5.9591,1074000.0
2008-10-02 10:00:00,8.87,8.9,8.81,8.85,1340800.0,5.9591,5.9792,5.9188,5.9456,1340800.0
2008-10-02 10:30:00,8.85,8.88,8.81,8.81,791600.0,5.9456,5.9658,5.9188,5.9188,791600.0
2008-10-02 11:00:00,8.81,8.86,8.75,8.84,933200.0,5.9188,5.9524,5.8785,5.9389,933200.0
2008-10-02 11:30:00,8.84,8.85,8.78,8.81,524000.0,5.9389,5.9456,5.8986,5.9188,524000.0
2008-10-02 12:00:00,8.81,8.86,8.81,8.85,405200.0,5.9188,5.9524,5.9188,5.9456,405200.0
2008-10-02 12:30:00,8.85,8.9,8.83,8.89,759600.0,5.9456,5.9792,5.9322,5.9725,759600.0
2008-10-02 13:00:00,8.89,8.9,8.85,8.88,956800.0,5.9725,5.9792,5.9456,5.9658,956800.0
2008-10-02 13:30:00,8.89,8.9,8.85,8.89,1050000.0,5.9725,5.9792,5.9456,5.9725,1050000.0
2008-10-02 14:00:00,8.89,8.9,8.85,8.87,1058400.0,5.9725,5.9792,5.9456,5.9591,1058400.0
2008-10-02 14:30:00,8.87,8.93,8.86,8.92,1246400.0,5.9591,5.9994,5.9524,5.9927,1246400.0
2008-10-02 15:00:00,8.91,8.97,8.81,8.9,1562800.0,5.9859,6.0263,5.9188,5.9792,1562800.0
2008-10-02 15:30:00,8.89,9.06,8.88,8.99,2624000.0,5.9725,6.0867,5.9658,6.0397,2624000.0
2008-10-03 09:30:00,9.11,9.45,9.11,9.28,2070800.0,6.1203,6.3487,6.1203,6.2345,2070800.0
2008-10-03 10:00:00,9.27,9.33,9.22,9.29,1669600.0,6.2278,6.2681,6.1942,6.2412,1669600.0
2008-10-03 10:30:00,9.29,9.57,9.29,9.56,1130800.0,6.2412,6.4293,6.2412,6.4226,1130800.0
2008-10-03 11:00:00,9.56,9.61,9.46,9.56,1253600.0,6.4226,6.4562,6.3554,6.4226,1253600.0
2008-10-03 11:30:00,9.56,9.59,9.37,9.38,1188000.0,6.4226,6.4428,6.295,6.3017,1188000.0
2008-10-03 12:00:00,9.39,9.41,9.24,9.31,938000.0,6.3084,6.3219,6.2076,6.2547,938000.0
2008-10-03 12:30:00,9.31,9.47,9.27,9.45,691200.0,6.2547,6.3622,6.2278,6.3487,691200.0
2008-10-03 13:00:00,9.45,9.5,9.31,9.34,971600.0,6.3487,6.3823,6.2547,6.2748,971600.0
2008-10-03 13:30:00,9.33,9.37,9.16,9.18,1029600.0,6.2681,6.295,6.1539,6.1673,1029600.0
2008-10-03 14:00:00,9.19,9.2,9.02,9.04,927600.0,6.1741,6.1808,6.0598,6.0733,927600.0
2008-10-03 14:30:00,9.04,9.09,8.95,9.01,1081200.0,6.0733,6.1069,6.0128,6.0531,1081200.0
2008-10-03 15:00:00,9.01,9.05,8.83,8.85,1205200.0,6.0531,6.08,5.9322,5.9456,1205200.0
2008-10-03 15:30:00,8.85,8.91,8.74,8.82,1952800.0,5.9456,5.9859,5.8717,5.9255,1952800.0
2008-10-06 09:30:00,8.47,8.54,8.27,8.29,1246000.0,5.6903,5.7374,5.556,5.5694,1246000.0
2008-10-06 10:00:00,8.28,8.31,8.05,8.1,1847600.0,5.5627,5.5829,5.4082,5.4418,1847600.0
2008-10-06 10:30:00,8.09,8.12,7.81,8.05,1436800.0,5.435,5.4552,5.2469,5.4082,1436800.0
2008-10-06 11:00:00,8.05,8.38,8.05,8.31,1180400.0,5.4082,5.6299,5.4082,5.5829,1180400.0
2008-10-06 11:30:00,8.31,8.37,8.22,8.22,586400.0,5.5829,5.6232,5.5224,5.5224,586400.0
2008-10-06 12:00:00,8.24,8.31,8.13,8.17,545200.0,5.5358,5.5829,5.4619,5.4888,545200.0
2008-10-06 12:30:00,8.17,8.26,8.08,8.15,787600.0,5.4888,5.5493,5.4283,5.4754,787600.0
2008-10-06 13:00:00,8.14,8.33,8.09,8.2,964400.0,5.4686,5.5963,5.435,5.5089,964400.0
2008-10-06 13:30:00,8.2,8.2,8.06,8.13,921200.0,5.5089,5.5089,5.4149,5.4619,921200.0
2008-10-06 14:00:00,8.13,8.15,7.91,7.96,1300400.0,5.4619,5.4754,5.3141,5.3477,1300400.0
2008-10-06 14:30:00,7.96,8.13,7.91,8.09,1170800.0,5.3477,5.4619,5.3141,5.435,1170800.0
2008-10-06 15:00:00,8.09,8.38,8.03,8.37,1529200.0,5.435,5.6299,5.3947,5.6232,1529200.0
2008-10-06 15:30:00,8.37,8.62,8.36,8.56,2628800.0,5.6232,5.7911,5.6164,5.7508,2628800.0
2008-10-07 09:30:00,8.5,8.72,8.19,8.22,1102800.0,5.7105,5.8583,5.5022,5.5224,1102800.0
2008-10-07 10:00:00,8.22,8.25,8.06,8.23,1241200.0,5.5224,5.5425,5.4149,5.5291,1241200.0
2008-10-07 10:30:00,8.23,8.35,8.21,8.24,862400.0,5.5291,5.6097,5.5157,5.5358,862400.0
2008-10-07 11:00:00,8.24,8.26,8.1,8.1,369600.0,5.5358,5.5493,5.4418,5.4418,369600.0
2008-10-07 11:30:00,8.1,8.17,8.01,8.09,589200.0,5.4418,5.4888,5.3813,5.435,589200.0
2008-10-07 12:00:00,8.09,8.1,7.91,7.94,800400.0,5.435,5.4418,5.3141,5.3343,800400.0
2008-10-07 12:30:00,7.95,7.99,7.88,7.98,1000800.0,5.341,5.3679,5.294,5.3611,1000800.0
2008-10-07 13:00:00,7.98,8.05,7.79,7.84,1024400.0,5.3611,5.4082,5.2335,5.2671,1024400.0
2008-10-07 13:30:00,7.85,7.86,7.68,7.71,1039200.0,5.2738,5.2805,5.1596,5.1798,1039200.0
2008-10-07 14:00:00,7.71,7.96,7.69,7.88,1079600.0,5.1798,5.3477,5.1663,5.294,1079600.0
2008-10-07 14:30:00,7.88,7.99,7.86,7.89,1100000.0,5.294,5.3679,5.2805,5.3007,1100000.0
2008-10-07 15:00:00,7.89,7.94,7.75,7.83,1198000.0,5.3007,5.3343,5.2066,5.2604,1198000.0
2008-10-07 15:30:00,7.82,7.89,7.72,7.74,1838000.0,5.2537,5.3007,5.1865,5.1999,1838000.0
2008-10-08 09:30:00,7.39,7.8,7.32,7.7,2883200.0,4.9648,5.2402,4.9177,5.173,2883200.0
2008-10-08 10:00:00,7.69,7.82,7.58,7.62,2390800.0,5.1663,5.2537,5.0924,5.1193,2390800.0
2008-10-08 10:30:00,7.63,7.7,7.45,7.57,1324800.0,5.126,5.173,5.0051,5.0857,1324800.0
2008-10-08 11:00:00,7.56,7.63,7.47,7.63,919200.0,5.079,5.126,5.0185,5.126,919200.0
2008-10-08 11:30:00,7.62,7.64,7.44,7.54,790000.0,5.1193,5.1327,4.9984,5.0655,790000.0
2008-10-08 12:00:00,7.54,7.55,7.41,7.42,1030800.0,5.0655,5.0723,4.9782,4.9849,1030800.0
2008-10-08 12:30:00,7.42,7.49,7.34,7.37,1037200.0,4.9849,5.032,4.9312,4.9513,1037200.0
2008-10-08 13:00:00,7.37,7.64,7.37,7.49,1861200.0,4.9513,5.1327,4.9513,5.032,1861200.0
2008-10-08 13:30:00,7.5,7.69,7.47,7.65,1016000.0,5.0387,5.1663,5.0185,5.1394,1016000.0
2008-10-08 14:00:00,7.66,7.74,7.6,7.68,2120800.0,5.1462,5.1999,5.1059,5.1596,2120800.0
2008-10-08 14:30:00,7.66,7.74,7.59,7.65,1121600.0,5.1462,5.1999,5.0991,5.1394,1121600.0
2008-10-08 15:00:00,7.65,7.75,7.58,7.72,1428000.0,5.1394,5.2066,5.0924,5.1865,1428000.0
2008-10-08 15:30:00,7.71,7.75,7.58,7.58,4063600.0,5.1798,5.2066,5.0924,5.0924,4063600.0
2008-10-09 09:30:00,7.83,7.99,7.4,7.83,1076000.0,5.2604,5.3679,4.9715,5.2604,1076000.0
2008-10-09 10:00:00,7.84,7.89,7.68,7.69,973600.0,5.2671,5.3007,5.1596,5.1663,973600.0
2008-10-09 10:30:00,7.69,7.8,7.6,7.6,629600.0,5.1663,5.2402,5.1059,5.1059,629600.0
2008-10-09 11:00:00,7.6,7.73,7.48,7.68,577600.0,5.1059,5.1932,5.0252,5.1596,577600.0
2008-10-09 11:30:00,7.67,7.76,7.59,7.6,482400.0,5.1529,5.2133,5.0991,5.1059,482400.0
2008-10-09 12:00:00,7.61,7.72,7.57,7.61,538400.0,5.1126,5.1865,5.0857,5.1126,538400.0
2008-10-09 12:30:00,7.61,7.63,7.53,7.57,357600.0,5.1126,5.126,5.0588,5.0857,357600.0
2008-10-09 13:00:00,7.58,7.7,7.58,7.63,382400.0,5.0924,5.173,5.0924,5.126,382400.0
2008-10-09 13:30:00,7.62,7.68,7.59,7.61,724800.0,5.1193,5.1596,5.0991,5.1126,724800.0
2008-10-09 14:00:00,7.62,7.64,7.55,7.57,575600.0,5.1193,5.1327,5.0723,5.0857,575600.0
2008-10-09 14:30:00,7.57,7.59,7.48,7.48,1205600.0,5.0857,5.0991,5.0252,5.0252,1205600.0
2008-10-09 15:00:00,7.48,7.49,7.39,7.39,1583200.0,5.0252,5.032,4.9648,4.9648,1583200.0
2008-10-09 15:30:00,7.39,7.45,7.21,7.3,2298400.0,4.9648,5.0051,4.8438,4.9043,2298400.0
2008-10-10 09:30:00,6.75,7.4,6.6,7.07,2025200.0,4.5348,4.9715,4.434,4.7498,2025200.0
2008-10-10 10:00:00,7.06,7.52,7.02,7.32,1473600.0,4.7431,5.0521,4.7162,4.9177,1473600.0
2008-10-10 10:30:00,7.34,7.35,7.01,7.09,1298400.0,4.9312,4.9379,4.7095,4.7632,1298400.0
2008-10-10 11:00:00,7.05,7.16,6.91,6.92,911600.0,4.7364,4.8103,4.6423,4.649,911600.0
2008-10-10 11:30:00,6.91,6.96,6.81,6.9,854000.0,4.6423,4.6759,4.5751,4.6356,854000.0
2008-10-10 12:00:00,6.9,7.22,6.86,7.06,716800.0,4.6356,4.8506,4.6087,4.7431,716800.0
2008-10-10 12:30:00,7.05,7.18,6.97,7.07,587200.0,4.7364,4.8237,4.6826,4.7498,587200.0
2008-10-10 13:00:00,7.07,7.08,6.92,7.01,520400.0,4.7498,4.7565,4.649,4.7095,520400.0
2008-10-10 13:30:00,7.01,7.02,6.87,6.94,888400.0,4.7095,4.7162,4.6154,4.6625,888400.0
2008-10-10 14:00:00,6.93,7.15,6.89,7.0,1103200.0,4.6557,4.8035,4.6289,4.7028,1103200.0
2008-10-10 14:30:00,7.0,7.07,6.91,6.99,1144000.0,4.7028,4.7498,4.6423,4.696,1144000.0
2008-10-10 15:00:00,6.99,7.32,6.98,7.3,1992000.0,4.696,4.9177,4.6893,4.9043,1992000.0
2008-10-10 15:30:00,7.29,7.54,7.24,7.39,2278800.0,4.8976,5.0655,4.864,4.9648,2278800.0
2008-10-13 09:30:00,7.9,8.37,7.59,8.16,2230800.0,5.3074,5.6232,5.0991,5.4821,2230800.0
2008-10-13 10:00:00,8.17,8.2,8.0,8.18,1128000.0,5.4888,5.5089,5.3746,5.4955,1128000.0
2008-10-13 10:30:00,8.18,8.21,8.11,8.14,587600.0,5.4955,5.5157,5.4485,5.4686,587600.0
2008-10-13 11:00:00,8.13,8.15,8.05,8.09,520400.0,5.4619,5.4754,5.4082,5.435,520400.0
2008-10-13 11:30:00,8.09,8.13,8.01,8.04,560000.0,5.435,5.4619,5.3813,5.4015,560000.0
2008-10-13 12:00:00,8.04,8.19,8.04,8.18,570400.0,5.4015,5.5022,5.4015,5.4955,570400.0
2008-10-13 12:30:00,8.18,8.27,8.17,8.18,619200.0,5.4955,5.556,5.4888,5.4955,619200.0
2008-10-13 13:00:00,8.18,8.25,8.15,8.24,457200.0,5.4955,5.5425,5.4754,5.5358,457200.0
2008-10-13 13:30:00,8.24,8.28,8.17,8.18,472000.0,5.5358,5.5627,5.4888,5.4955,472000.0
2008-10-13 14:00:00,8.19,8.2,8.06,8.06,468000.0,5.5022,5.5089,5.4149,5.4149,468000.0
2008-10-13 14:30:00,8.06,8.19,8.06,8.18,532400.0,5.4149,5.5022,5.4149,5.4955,532400.0
2008-10-13 15:00:00,8.18,8.27,8.16,8.22,980000.0,5.4955,5.556,5.4821,5.5224,980000.0
2008-10-13 15:30:00,8.22,8.4,8.21,8.37,2062400.0,5.5224,5.6433,5.5157,5.6232,2062400.0
2008-10-14 09:30:00,8.75,9.21,8.39,8.39,2109200.0,5.8785,6.1875,5.6366,5.6366,2109200.0
2008-10-14 10:00:00,8.4,8.58,8.26,8.33,1268400.0,5.6433,5.7642,5.5493,5.5963,1268400.0
2008-10-14 10:30:00,8.31,8.37,8.12,8.35,781200.0,5.5829,5.6232,5.4552,5.6097,781200.0
2008-10-14 11:00:00,8.34,8.46,8.29,8.43,588800.0,5.603,5.6836,5.5694,5.6635,588800.0
2008-10-14 11:30:00,8.42,8.42,8.17,8.18,742800.0,5.6568,5.6568,5.4888,5.4955,742800.0
2008-10-14 12:00:00,8.18,8.18,8.06,8.15,747200.0,5.4955,5.4955,5.4149,5.4754,747200.0
2008-10-14 12:30:00,8.16,8.19,8.04,8.04,551600.0,5.4821,5.5022,5.4015,5.4015,551600.0
2008-10-14 13:00:00,8.04,8.07,7.95,7.99,592400.0,5.4015,5.4216,5.341,5.3679,592400.0
2008-10-14 13:30:00,7.99,8.08,7.83,7.85,1037200.0,5.3679,5.4283,5.2604,5.2738,1037200.0
2008-10-14 14:00:00,7.85,7.86,7.61,7.72,1453200.0,5.2738,5.2805,5.1126,5.1865,1453200.0
2008-10-14 14:30:00,7.72,7.74,7.37,7.44,1756400.0,5.1865,5.1999,4.9513,4.9984,1756400.0
2008-10-14 15:00:00,7.44,7.59,7.42,7.59,2100400.0,4.9984,5.0991,4.9849,5.0991,2100400.0
2008-10-14 15:30:00,7.61,7.67,7.51,7.57,3097200.0,5.1126,5.1529,5.0454,5.0857,3097200.0
2008-10-15 09:30:00,7.54,7.54,7.2,7.26,813600.0,5.0655,5.0655,4.8371,4.8774,813600.0
2008-10-15 10:00:00,7.26,7.33,7.19,7.32,1204400.0,4.8774,4.9245,4.8304,4.9177,1204400.0
2008-10-15 10:30:00,7.32,7.41,7.22,7.23,1133600.0,4.9177,4.9782,4.8506,4.8573,1133600.0
2008-10-15 11:00:00,7.23,7.38,7.2,7.24,571200.0,4.8573,4.9581,4.8371,4.864,571200.0
2008-10-15 11:30:00,7.24,7.26,7.16,7.21,370400.0,4.864,4.8774,4.8103,4.8438,370400.0
2008-10-15 12:00:00,7.21,7.24,7.13,7.14,690800.0,4.8438,4.864,4.7901,4.7968,690800.0
2008-10-15 12:30:00,7.14,7.24,7.13,7.2,452400.0,4.7968,4.864,4.7901,4.8371,452400.0
2008-10-15 13:00:00,7.19,7.21,7.13,7.14,592400.0,4.8304,4.8438,4.7901,4.7968,592400.0
2008-10-15 13:30:00,7.14,7.15,7.07,7.13,788800.0,4.7968,4.8035,4.7498,4.7901,788800.0
2008-10-15 14:00:00,7.13,7.14,7.03,7.13,396000.0,4.7901,4.7968,4.7229,4.7901,396000.0
2008-10-15 14:30:00,7.13,7.2,7.11,7.13,471200.0,4.7901,4.8371,4.7767,4.7901,471200.0
2008-10-15 15:00:00,7.13,7.24,7.08,7.15,750000.0,4.7901,4.864,4.7565,4.8035,750000.0
2008-10-15 15:30:00,7.16,7.16,6.93,6.97,1341600.0,4.8103,4.8103,4.6557,4.6826,1341600.0
2008-10-16 09:30:00,7.08,7.18,6.81,7.18,1349200.0,4.7565,4.8237,4.5751,4.8237,1349200.0
2008-10-16 10:00:00,7.18,7.34,7.05,7.08,2408400.0,4.8237,4.9312,4.7364,4.7565,2408400.0
2008-10-16 10:30:00,7.07,7.16,6.95,7.14,3137600.0,4.7498,4.8103,4.6692,4.7968,3137600.0
2008-10-16 11:00:00,7.14,7.16,6.93,7.0,1217600.0,4.7968,4.8103,4.6557,4.7028,1217600.0
2008-10-16 11:30:00,6.99,7.43,6.99,7.41,1768800.0,4.696,4.9916,4.696,4.9782,1768800.0
2008-10-16 12:00:00,7.41,7.81,7.31,7.6,1648800.0,4.9782,5.2469,4.911,5.1059,1648800.0
2008-10-16 12:30:00,7.6,7.68,7.44,7.48,1386000.0,5.1059,5.1596,4.9984,5.0252,1386000.0
2008-10-16 13:00:00,7.48,7.56,7.39,7.4,757200.0,5.0252,5.079,4.9648,4.9715,757200.0
2008-10-16 13:30:00,7.4,7.53,7.33,7.48,1016000.0,4.9715,5.0588,4.9245,5.0252,1016000.0
2008-10-16 14:00:00,7.49,7.5,7.35,7.36,569600.0,5.032,5.0387,4.9379,4.9446,569600.0
2008-10-16 14:30:00,7.37,7.53,7.34,7.5,809200.0,4.9513,5.0588,4.9312,5.0387,809200.0
2008-10-16 15:00:00,7.5,7.77,7.46,7.68,1288400.0,5.0387,5.2201,5.0118,5.1596,1288400.0
2008-10-16 15:30:00,7.68,7.76,7.6,7.69,1487200.0,5.1596,5.2133,5.1059,5.1663,1487200.0
2008-10-17 09:30:00,7.52,7.85,7.47,7.79,2376800.0,5.0521,5.2738,5.0185,5.2335,2376800.0
2008-10-17 10:00:00,7.78,7.95,7.72,7.91,1376000.0,5.2268,5.341,5.1865,5.3141,1376000.0
2008-10-17 10:30:00,7.9,7.91,7.72,7.87,974400.0,5.3074,5.3141,5.1865,5.2872,974400.0
2008-10-17 11:00:00,7.86,7.97,7.79,7.81,700800.0,5.2805,5.3544,5.2335,5.2469,700800.0
2008-10-17 11:30:00,7.81,7.87,7.77,7.87,464400.0,5.2469,5.2872,5.2201,5.2872,464400.0
2008-10-17 12:00:00,7.87,7.96,7.85,7.92,464800.0,5.2872,5.3477,5.2738,5.3208,464800.0
2008-10-17 12:30:00,7.93,8.03,7.85,8.02,498800.0,5.3276,5.3947,5.2738,5.388,498800.0
2008-10-17 13:00:00,8.02,8.14,8.01,8.13,1086400.0,5.388,5.4686,5.3813,5.4619,1086400.0
2008-10-17 13:30:00,8.14,8.26,8.11,8.15,1228000.0,5.4686,5.5493,5.4485,5.4754,1228000.0
2008-10-17 14:00:00,8.16,8.22,8.06,8.15,806000.0,5.4821,5.5224,5.4149,5.4754,806000.0
2008-10-17 14:30:00,8.14,8.21,7.98,8.13,1037200.0,5.4686,5.5157,5.3611,5.4619,1037200.0
2008-10-17 15:00:00,8.15,8.22,7.92,8.04,1481200.0,5.4754,5.5224,5.3208,5.4015,1481200.0
2008-10-17 15:30:00,8.04,8.13,7.91,7.97,1777600.0,5.4015,5.4619,5.3141,5.3544,1777600.0
2008-10-20 09:30:00,8.06,8.4,7.86,8.38,1061600.0,5.4149,5.6433,5.2805,5.6299,1061600.0
2008-10-20 10:00:00,8.38,8.49,8.09,8.12,1352800.0,5.6299,5.7038,5.435,5.4552,1352800.0
2008-10-20 10:30:00,8.11,8.24,8.03,8.06,550000.0,5.4485,5.5358,5.3947,5.4149,550000.0
2008-10-20 11:00:00,8.06,8.1,8.0,8.09,658400.0,5.4149,5.4418,5.3746,5.435,658400.0
2008-10-20 11:30:00,8.09,8.25,8.07,8.21,450400.0,5.435,5.5425,5.4216,5.5157,450400.0
2008-10-20 12:00:00,8.19,8.26,8.14,8.2,380000.0,5.5022,5.5493,5.4686,5.5089,380000.0
2008-10-20 12:30:00,8.2,8.24,8.16,8.17,300400.0,5.5089,5.5358,5.4821,5.4888,300400.0
2008-10-20 13:00:00,8.17,8.2,8.13,8.19,316800.0,5.4888,5.5089,5.4619,5.5022,316800.0
2008-10-20 13:30:00,8.19,8.22,8.15,8.17,465600.0,5.5022,5.5224,5.4754,5.4888,465600.0
2008-10-20 14:00:00,8.17,8.24,8.15,8.19,468800.0,5.4888,5.5358,5.4754,5.5022,468800.0
2008-10-20 14:30:00,8.19,8.25,8.17,8.22,518400.0,5.5022,5.5425,5.4888,5.5224,518400.0
2008-10-20 15:00:00,8.22,8.25,8.15,8.19,674400.0,5.5224,5.5425,5.4754,5.5022,674400.0
2008-10-20 15:30:00,8.19,8.31,8.14,8.29,1696000.0,5.5022,5.5829,5.4686,5.5694,1696000.0
2008-10-21 09:30:00,8.3,8.34,8.06,8.28,702800.0,5.5761,5.603,5.4149,5.5627,702800.0
2008-10-21 10:00:00,8.29,8.38,8.24,8.28,930400.0,5.5694,5.6299,5.5358,5.5627,930400.0
2008-10-21 10:30:00,8.27,8.28,8.2,8.22,449600.0,5.556,5.5627,5.5089,5.5224,449600.0
2008-10-21 11:00:00,8.22,8.28,8.2,8.24,360400.0,5.5224,5.5627,5.5089,5.5358,360400.0
2008-10-21 11:30:00,8.24,8.28,8.06,8.07,740000.0,5.5358,5.5627,5.4149,5.4216,740000.0
2008-10-21 12:00:00,8.07,8.13,8.03,8.03,483600.0,5.4216,5.4619,5.3947,5.3947,483600.0
2008-10-21 12:30:00,8.04,8.06,7.88,7.88,632800.0,5.4015,5.4149,5.294,5.294,632800.0
2008-10-21 13:00:00,7.88,7.99,7.86,7.91,816000.0,5.294,5.3679,5.2805,5.3141,816000.0
2008-10-21 13:30:00,7.91,7.96,7.87,7.88,612400.0,5.3141,5.3477,5.2872,5.294,612400.0
2008-10-21 14:00:00,7.89,7.93,7.83,7.89,766400.0,5.3007,5.3276,5.2604,5.3007,766400.0
2008-10-21 14:30:00,7.89,7.94,7.83,7.86,1475200.0,5.3007,5.3343,5.2604,5.2805,1475200.0
2008-10-21 15:00:00,7.87,7.9,7.69,7.72,1121600.0,5.2872,5.3074,5.1663,5.1865,1121600.0
2008-10-21 15:30:00,7.71,7.74,7.56,7.63,2119200.0,5.1798,5.1999,5.079,5.126,2119200.0
2008-10-22 09:30:00,7.59,7.6,7.33,7.36,976000.0,5.0991,5.1059,4.9245,4.9446,976000.0
2008-10-22 10:00:00,7.36,7.42,7.26,7.27,739200.0,4.9446,4.9849,4.8774,4.8842,739200.0
2008-10-22 10:30:00,7.26,7.48,7.25,7.45,679600.0,4.8774,5.0252,4.8707,5.0051,679600.0
2008-10-22 11:00:00,7.45,7.45,7.3,7.31,432400.0,5.0051,5.0051,4.9043,4.911,432400.0
2008-10-22 11:30:00,7.31,7.41,7.31,7.37,340000.0,4.911,4.9782,4.911,4.9513,340000.0
2008-10-22 12:00:00,7.36,7.39,7.33,7.37,317200.0,4.9446,4.9648,4.9245,4.9513,317200.0
2008-10-22 12:30:00,7.37,7.37,7.29,7.3,370000.0,4.9513,4.9513,4.8976,4.9043,370000.0
2008-10-22 13:00:00,7.29,7.3,7.16,7.18,494400.0,4.8976,4.9043,4.8103,4.8237,494400.0
2008-10-22 13:30:00,7.18,7.19,7.04,7.09,892800.0,4.8237,4.8304,4.7296,4.7632,892800.0
2008-10-22 14:00:00,7.09,7.12,7.06,7.1,611600.0,4.7632,4.7834,4.7431,4.7699,611600.0
2008-10-22 14:30:00,7.1,7.11,6.99,7.04,658400.0,4.7699,4.7767,4.696,4.7296,658400.0
2008-10-22 15:00:00,7.04,7.05,6.89,6.91,1262000.0,4.7296,4.7364,4.6289,4.6423,1262000.0
2008-10-22 15:30:00,6.91,7.1,6.72,7.09,2804800.0,4.6423,4.7699,4.5147,4.7632,2804800.0
2008-10-23 09:30:00,7.0,7.17,6.69,6.74,1258800.0,4.7028,4.817,4.4945,4.5281,1258800.0
2008-10-23 10:00:00,6.75,7.0,6.74,6.86,1422000.0,4.5348,4.7028,4.5281,4.6087,1422000.0
2008-10-23 10:30:00,6.86,7.04,6.79,7.03,1032800.0,4.6087,4.7296,4.5617,4.7229,1032800.0
2008-10-23 11:00:00,7.03,7.07,6.85,6.87,512000.0,4.7229,4.7498,4.602,4.6154,512000.0
2008-10-23 11:30:00,6.88,6.96,6.84,6.86,357600.0,4.6221,4.6759,4.5953,4.6087,357600.0
2008-10-23 12:00:00,6.85,6.86,6.63,6.64,677200.0,4.602,4.6087,4.4542,4.4609,677200.0
2008-10-23 12:30:00,6.64,6.7,6.57,6.61,578800.0,4.4609,4.5012,4.4139,4.4408,578800.0
2008-10-23 13:00:00,6.61,6.71,6.56,6.6,647600.0,4.4408,4.5079,4.4072,4.434,647600.0
2008-10-23 13:30:00,6.59,6.61,6.48,6.5,810800.0,4.4273,4.4408,4.3534,4.3669,810800.0
2008-10-23 14:00:00,6.49,6.49,6.3,6.43,1119600.0,4.3601,4.3601,4.2325,4.3198,1119600.0
2008-10-23 14:30:00,6.43,6.61,6.4,6.49,936000.0,4.3198,4.4408,4.2997,4.3601,936000.0
2008-10-23 15:00:00,6.49,6.7,6.44,6.62,1462000.0,4.3601,4.5012,4.3265,4.4475,1462000.0
2008-10-23 15:30:00,6.62,6.79,6.53,6.76,2172000.0,4.4475,4.5617,4.387,4.5415,2172000.0
2008-10-24 09:30:00,6.07,6.48,6.02,6.45,1366000.0,4.078,4.3534,4.0444,4.3333,1366000.0
2008-10-24 10:00:00,6.46,6.54,6.17,6.22,984800.0,4.34,4.3937,4.1451,4.1787,984800.0
2008-10-24 10:30:00,6.22,6.37,6.18,6.34,811200.0,4.1787,4.2795,4.1519,4.2594,811200.0
2008-10-24 11:00:00,6.33,6.42,6.25,6.4,867600.0,4.2526,4.3131,4.1989,4.2997,867600.0
2008-10-24 11:30:00,6.41,6.51,6.34,6.48,599200.0,4.3064,4.3736,4.2594,4.3534,599200.0
2008-10-24 12:00:00,6.47,6.54,6.41,6.47,455600.0,4.3467,4.3937,4.3064,4.3467,455600.0
2008-10-24 12:30:00,6.47,6.48,6.36,6.42,452400.0,4.3467,4.3534,4.2728,4.3131,452400.0
2008-10-24 13:00:00,6.42,6.52,6.42,6.45,257600.0,4.3131,4.3803,4.3131,4.3333,257600.0
2008-10-24 13:30:00,6.45,6.45,6.34,6.34,512800.0,4.3333,4.3333,4.2594,4.2594,512800.0
2008-10-24 14:00:00,6.33,6.39,6.29,6.36,483200.0,4.2526,4.2929,4.2258,4.2728,483200.0
2008-10-24 14:30:00,6.37,6.53,6.37,6.52,533600.0,4.2795,4.387,4.2795,4.3803,533600.0
2008-10-24 15:00:00,6.51,6.61,6.41,6.49,743600.0,4.3736,4.4408,4.3064,4.3601,743600.0
2008-10-24 15:30:00,6.49,6.53,6.38,6.42,1229600.0,4.3601,4.387,4.2862,4.3131,1229600.0
2008-10-27 09:30:00,6.32,6.56,6.25,6.53,606400.0,4.2459,4.4072,4.1989,4.387,606400.0
2008-10-27 10:00:00,6.53,6.67,6.44,6.44,562400.0,4.387,4.4811,4.3265,4.3265,562400.0
2008-10-27 10:30:00,6.45,6.5,6.32,6.49,486800.0,4.3333,4.3669,4.2459,4.3601,486800.0
2008-10-27 11:00:00,6.49,6.63,6.46,6.6,706400.0,4.3601,4.4542,4.34,4.434,706400.0
2008-10-27 11:30:00,6.59,6.61,6.51,6.56,547200.0,4.4273,4.4408,4.3736,4.4072,547200.0
2008-10-27 12:00:00,6.56,6.65,6.5,6.51,441200.0,4.4072,4.4676,4.3669,4.3736,441200.0
2008-10-27 12:30:00,6.51,6.63,6.5,6.63,316400.0,4.3736,4.4542,4.3669,4.4542,316400.0
2008-10-27 13:00:00,6.63,6.65,6.53,6.6,300000.0,4.4542,4.4676,4.387,4.434,300000.0
2008-10-27 13:30:00,6.6,6.65,6.55,6.57,382400.0,4.434,4.4676,4.4004,4.4139,382400.0
2008-10-27 14:00:00,6.58,6.59,6.5,6.51,463600.0,4.4206,4.4273,4.3669,4.3736,463600.0
2008-10-27 14:30:00,6.5,6.56,6.44,6.45,597200.0,4.3669,4.4072,4.3265,4.3333,597200.0
2008-10-27 15:00:00,6.45,6.58,6.44,6.49,560000.0,4.3333,4.4206,4.3265,4.3601,560000.0
2008-10-27 15:30:00,6.49,6.54,6.31,6.32,1126000.0,4.3601,4.3937,4.2392,4.2459,1126000.0
2008-10-28 09:30:00,6.49,6.59,6.38,6.52,519200.0,4.3601,4.4273,4.2862,4.3803,519200.0
2008-10-28 10:00:00,6.51,6.52,6.3,6.3,568400.0,4.3736,4.3803,4.2325,4.2325,568400.0
2008-10-28 10:30:00,6.29,6.32,6.13,6.15,277600.0,4.2258,4.2459,4.1183,4.1317,277600.0
2008-10-28 11:00:00,6.15,6.28,6.14,6.24,492000.0,4.1317,4.219,4.125,4.1922,492000.0
2008-10-28 11:30:00,6.24,6.39,6.23,6.37,547200.0,4.1922,4.2929,4.1855,4.2795,547200.0
2008-10-28 12:00:00,6.39,6.44,6.36,6.42,327600.0,4.2929,4.3265,4.2728,4.3131,327600.0
2008-10-28 12:30:00,6.42,6.46,6.4,6.42,285600.0,4.3131,4.34,4.2997,4.3131,285600.0
2008-10-28 13:00:00,6.43,6.57,6.42,6.51,818400.0,4.3198,4.4139,4.3131,4.3736,818400.0
2008-10-28 13:30:00,6.51,6.53,6.4,6.41,578800.0,4.3736,4.387,4.2997,4.3064,578800.0
2008-10-28 14:00:00,6.41,6.6,6.41,6.6,581200.0,4.3064,4.434,4.3064,4.434,581200.0
2008-10-28 14:30:00,6.6,6.9,6.59,6.83,950400.0,4.434,4.6356,4.4273,4.5886,950400.0
2008-10-28 15:00:00,6.83,6.99,6.76,6.99,936800.0,4.5886,4.696,4.5415,4.696,936800.0
2008-10-28 15:30:00,6.99,7.18,6.93,7.18,2893200.0,4.696,4.8237,4.6557,4.8237,2893200.0
2008-10-29 09:30:00,7.12,7.16,6.93,7.09,832000.0,4.7834,4.8103,4.6557,4.7632,832000.0
2008-10-29 10:00:00,7.09,7.42,7.05,7.3,1277600.0,4.7632,4.9849,4.7364,4.9043,1277600.0
2008-10-29 10:30:00,7.3,7.33,7.19,7.27,691600.0,4.9043,4.9245,4.8304,4.8842,691600.0
2008-10-29 11:00:00,7.27,7.36,7.24,7.35,518000.0,4.8842,4.9446,4.864,4.9379,518000.0
2008-10-29 11:30:00,7.35,7.45,7.25,7.44,666800.0,4.9379,5.0051,4.8707,4.9984,666800.0
2008-10-29 12:00:00,7.44,7.49,7.39,7.44,520000.0,4.9984,5.032,4.9648,4.9984,520000.0
2008-10-29 12:30:00,7.44,7.53,7.39,7.41,561600.0,4.9984,5.0588,4.9648,4.9782,561600.0
2008-10-29 13:00:00,7.42,7.55,7.41,7.51,742000.0,4.9849,5.0723,4.9782,5.0454,742000.0
2008-10-29 13:30:00,7.51,7.63,7.48,7.48,700400.0,5.0454,5.126,5.0252,5.0252,700400.0
2008-10-29 14:00:00,7.48,7.54,7.35,7.39,762000.0,5.0252,5.0655,4.9379,4.9648,762000.0
2008-10-29 14:30:00,7.39,7.56,7.31,7.51,1036400.0,4.9648,5.079,4.911,5.0454,1036400.0
2008-10-29 15:00:00,7.52,7.83,7.46,7.74,935600.0,5.0521,5.2604,5.0118,5.1999,935600.0
2008-10-29 15:30:00,7.74,7.76,7.36,7.36,1685600.0,5.1999,5.2133,4.9446,4.9446,1685600.0
2008-10-30 09:30:00,7.62,7.87,7.45,7.71,715200.0,5.1193,5.2872,5.0051,5.1798,715200.0
2008-10-30 10:00:00,7.73,7.79,7.59,7.59,622000.0,5.1932,5.2335,5.0991,5.0991,622000.0
2008-10-30 10:30:00,7.59,7.59,7.38,7.5,866800.0,5.0991,5.0991,4.9581,5.0387,866800.0
2008-10-30 11:00:00,7.5,7.57,7.47,7.47,404000.0,5.0387,5.0857,5.0185,5.0185,404000.0
2008-10-30 11:30:00,7.48,7.49,7.32,7.35,356400.0,5.0252,5.032,4.9177,4.9379,356400.0
2008-10-30 12:00:00,7.35,7.43,7.33,7.4,185200.0,4.9379,4.9916,4.9245,4.9715,185200.0
2008-10-30 12:30:00,7.39,7.47,7.36,7.37,259200.0,4.9648,5.0185,4.9446,4.9513,259200.0
2008-10-30 13:00:00,7.37,7.46,7.36,7.38,374400.0,4.9513,5.0118,4.9446,4.9581,374400.0
2008-10-30 13:30:00,7.39,7.46,7.36,7.45,285200.0,4.9648,5.0118,4.9446,5.0051,285200.0
2008-10-30 14:00:00,7.45,7.57,7.41,7.52,779200.0,5.0051,5.0857,4.9782,5.0521,779200.0
2008-10-30 14:30:00,7.52,7.54,7.43,7.47,529200.0,5.0521,5.0655,4.9916,5.0185,529200.0
2008-10-30 15:00:00,7.46,7.54,7.37,7.47,928400.0,5.0118,5.0655,4.9513,5.0185,928400.0
2008-10-30 15:30:00,7.47,7.49,7.33,7.36,2284400.0,5.0185,5.032,4.9245,4.9446,2284400.0
2008-10-31 09:30:00,6.96,7.05,6.67,6.93,2536000.0,4.6759,4.7364,4.4811,4.6557,2536000.0
2008-10-31 10:00:00,6.94,7.02,6.92,6.97,743200.0,4.6625,4.7162,4.649,4.6826,743200.0
2008-10-31 10:30:00,6.97,7.09,6.95,7.07,689200.0,4.6826,4.7632,4.6692,4.7498,689200.0
2008-10-31 11:00:00,7.06,7.23,7.06,7.14,814400.0,4.7431,4.8573,4.7431,4.7968,814400.0
2008-10-31 11:30:00,7.14,7.2,7.09,7.1,632000.0,4.7968,4.8371,4.7632,4.7699,632000.0
2008-10-31 12:00:00,7.09,7.12,6.89,6.93,882800.0,4.7632,4.7834,4.6289,4.6557,882800.0
2008-10-31 12:30:00,6.92,6.97,6.87,6.96,905200.0,4.649,4.6826,4.6154,4.6759,905200.0
2008-10-31 13:00:00,6.95,7.17,6.95,7.1,618000.0,4.6692,4.817,4.6692,4.7699,618000.0
2008-10-31 13:30:00,7.09,7.17,7.03,7.07,625200.0,4.7632,4.817,4.7229,4.7498,625200.0
2008-10-31 14:00:00,7.06,7.14,7.01,7.01,962400.0,4.7431,4.7968,4.7095,4.7095,962400.0
2008-10-31 14:30:00,7.01,7.03,6.82,6.83,1592800.0,4.7095,4.7229,4.5818,4.5886,1592800.0
2008-10-31 15:00:00,6.82,6.9,6.63,6.64,1990000.0,4.5818,4.6356,4.4542,4.4609,1990000.0
2008-10-31 15:30:00,6.63,6.86,6.63,6.83,4134800.0,4.4542,4.6087,4.4542,4.5886,4134800.0
2008-11-03 09:30:00,6.95,6.95,6.71,6.84,1716800.0,4.6692,4.6692,4.5079,4.5953,1716800.0
2008-11-03 10:00:00,6.83,6.87,6.77,6.78,905600.0,4.5886,4.6154,4.5482,4.555,905600.0
2008-11-03 10:30:00,6.78,6.86,6.75,6.86,633600.0,4.555,4.6087,4.5348,4.6087,633600.0
2008-11-03 11:00:00,6.86,6.88,6.85,6.85,588400.0,4.6087,4.6221,4.602,4.602,588400.0
2008-11-03 11:30:00,6.85,6.88,6.84,6.87,486400.0,4.602,4.6221,4.5953,4.6154,486400.0
2008-11-03 12:00:00,6.87,6.87,6.78,6.81,494000.0,4.6154,4.6154,4.555,4.5751,494000.0
2008-11-03 12:30:00,6.81,6.82,6.72,6.75,638000.0,4.5751,4.5818,4.5147,4.5348,638000.0
2008-11-03 13:00:00,6.75,6.83,6.75,6.76,325600.0,4.5348,4.5886,4.5348,4.5415,325600.0
2008-11-03 13:30:00,6.76,6.78,6.74,6.75,387200.0,4.5415,4.555,4.5281,4.5348,387200.0
2008-11-03 14:00:00,6.75,6.75,6.67,6.74,1232400.0,4.5348,4.5348,4.4811,4.5281,1232400.0
2008-11-03 14:30:00,6.74,6.75,6.68,6.68,777200.0,4.5281,4.5348,4.4878,4.4878,777200.0
2008-11-03 15:00:00,6.68,6.75,6.63,6.74,916800.0,4.4878,4.5348,4.4542,4.5281,916800.0
2008-11-03 15:30:00,6.75,6.79,6.71,6.75,1153600.0,4.5348,4.5617,4.5079,4.5348,1153600.0
2008-11-04 09:30:00,6.88,7.0,6.79,6.83,894000.0,4.6221,4.7028,4.5617,4.5886,894000.0
2008-11-04 10:00:00,6.83,6.92,6.79,6.88,756400.0,4.5886,4.649,4.5617,4.6221,756400.0
2008-11-04 10:30:00,6.88,7.0,6.85,6.93,1242000.0,4.6221,4.7028,4.602,4.6557,1242000.0
2008-11-04 11:00:00,6.93,6.95,6.92,6.93,736400.0,4.6557,4.6692,4.649,4.6557,736400.0
2008-11-04 11:30:00,6.93,6.95,6.87,6.93,614000.0,4.6557,4.6692,4.6154,4.6557,614000.0
2008-11-04 12:00:00,6.93,6.94,6.89,6.92,431600.0,4.6557,4.6625,4.6289,4.649,431600.0
2008-11-04 12:30:00,6.91,6.94,6.91,6.93,549200.0,4.6423,4.6625,4.6423,4.6557,549200.0
2008-11-04 13:00:00,6.93,6.96,6.92,6.93,825200.0,4.6557,4.6759,4.649,4.6557,825200.0
2008-11-04 13:30:00,6.93,6.94,6.91,6.93,720800.0,4.6557,4.6625,4.6423,4.6557,720800.0
2008-11-04 14:00:00,6.93,6.93,6.89,6.9,663200.0,4.6557,4.6557,4.6289,4.6356,663200.0
2008-11-04 14:30:00,6.9,6.94,6.85,6.86,614400.0,4.6356,4.6625,4.602,4.6087,614400.0
2008-11-04 15:00:00,6.86,6.94,6.82,6.92,581600.0,4.6087,4.6625,4.5818,4.649,581600.0
2008-11-04 15:30:00,6.92,6.94,6.89,6.93,1618400.0,4.649,4.6625,4.6289,4.6557,1618400.0
2008-11-05 09:30:00,6.84,6.84,6.6,6.63,824800.0,4.5953,4.5953,4.434,4.4542,824800.0
2008-11-05 10:00:00,6.63,6.78,6.61,6.73,895600.0,4.4542,4.555,4.4408,4.5214,895600.0
2008-11-05 10:30:00,6.73,6.75,6.71,6.72,629600.0,4.5214,4.5348,4.5079,4.5147,629600.0
2008-11-05 11:00:00,6.73,6.81,6.72,6.74,388000.0,4.5214,4.5751,4.5147,4.5281,388000.0
2008-11-05 11:30:00,6.74,6.74,6.64,6.66,278800.0,4.5281,4.5281,4.4609,4.4743,278800.0
2008-11-05 12:00:00,6.66,6.7,6.62,6.64,343600.0,4.4743,4.5012,4.4475,4.4609,343600.0
2008-11-05 12:30:00,6.63,6.66,6.57,6.58,381600.0,4.4542,4.4743,4.4139,4.4206,381600.0
2008-11-05 13:00:00,6.58,6.65,6.55,6.58,466400.0,4.4206,4.4676,4.4004,4.4206,466400.0
2008-11-05 13:30:00,6.57,6.6,6.56,6.57,440000.0,4.4139,4.434,4.4072,4.4139,440000.0
2008-11-05 14:00:00,6.56,6.58,6.45,6.45,900400.0,4.4072,4.4206,4.3333,4.3333,900400.0
2008-11-05 14:30:00,6.45,6.5,6.41,6.48,1056000.0,4.3333,4.3669,4.3064,4.3534,1056000.0
2008-11-05 15:00:00,6.48,6.5,6.38,6.4,621600.0,4.3534,4.3669,4.2862,4.2997,621600.0
2008-11-05 15:30:00,6.4,6.41,6.3,6.34,1608800.0,4.2997,4.3064,4.2325,4.2594,1608800.0
2008-11-06 09:30:00,6.26,6.37,6.14,6.22,1273200.0,4.2056,4.2795,4.125,4.1787,1273200.0
2008-11-06 10:00:00,6.22,6.35,6.14,6.32,1649200.0,4.1787,4.2661,4.125,4.2459,1649200.0
2008-11-06 10:30:00,6.33,6.34,6.22,6.23,954400.0,4.2526,4.2594,4.1787,4.1855,954400.0
2008-11-06 11:00:00,6.23,6.28,6.19,6.26,536800.0,4.1855,4.219,4.1586,4.2056,536800.0
2008-11-06 11:30:00,6.26,6.29,6.21,6.26,435600.0,4.2056,4.2258,4.172,4.2056,435600.0
2008-11-06 12:00:00,6.25,6.27,6.2,6.2,480000.0,4.1989,4.2123,4.1653,4.1653,480000.0
2008-11-06 12:30:00,6.2,6.2,6.13,6.14,620800.0,4.1653,4.1653,4.1183,4.125,620800.0
2008-11-06 13:00:00,6.14,6.14,6.01,6.04,841600.0,4.125,4.125,4.0377,4.0578,841600.0
2008-11-06 13:30:00,6.04,6.05,5.95,5.99,771200.0,4.0578,4.0645,3.9973,4.0242,771200.0
2008-11-06 14:00:00,5.99,6.06,5.98,5.99,745200.0,4.0242,4.0712,4.0175,4.0242,745200.0
2008-11-06 14:30:00,6.0,6.12,5.99,6.06,871600.0,4.0309,4.1116,4.0242,4.0712,871600.0
2008-11-06 15:00:00,6.06,6.09,5.92,5.93,908800.0,4.0712,4.0914,3.9772,3.9839,908800.0
2008-11-06 15:30:00,5.94,5.98,5.88,5.96,1908800.0,3.9906,4.0175,3.9503,4.0041,1908800.0
2008-11-07 09:30:00,6.02,6.11,5.99,6.05,624000.0,4.0444,4.1048,4.0242,4.0645,624000.0
2008-11-07 10:00:00,6.05,6.25,6.05,6.24,884000.0,4.0645,4.1989,4.0645,4.1922,884000.0
2008-11-07 10:30:00,6.24,6.31,6.23,6.28,1195600.0,4.1922,4.2392,4.1855,4.219,1195600.0
2008-11-07 11:00:00,6.28,6.32,6.25,6.27,1133600.0,4.219,4.2459,4.1989,4.2123,1133600.0
2008-11-07 11:30:00,6.27,6.28,6.2,6.27,675200.0,4.2123,4.219,4.1653,4.2123,675200.0
2008-11-07 12:00:00,6.27,6.31,6.23,6.26,564800.0,4.2123,4.2392,4.1855,4.2056,564800.0
2008-11-07 12:30:00,6.26,6.29,6.22,6.24,404000.0,4.2056,4.2258,4.1787,4.1922,404000.0
2008-11-07 13:00:00,6.24,6.25,6.22,6.25,402400.0,4.1922,4.1989,4.1787,4.1989,402400.0
2008-11-07 13:30:00,6.25,6.25,6.22,6.24,513200.0,4.1989,4.1989,4.1787,4.1922,513200.0
2008-11-07 14:00:00,6.24,6.25,6.2,6.21,374800.0,4.1922,4.1989,4.1653,4.172,374800.0
2008-11-07 14:30:00,6.21,6.27,6.18,6.18,1347200.0,4.172,4.2123,4.1519,4.1519,1347200.0
2008-11-07 15:00:00,6.18,6.24,6.13,6.16,1018400.0,4.1519,4.1922,4.1183,4.1384,1018400.0
2008-11-07 15:30:00,6.15,6.26,6.15,6.25,1901600.0,4.1317,4.2056,4.1317,4.1989,1901600.0
2008-11-10 09:30:00,6.43,6.62,6.39,6.5,810000.0,4.3198,4.4475,4.2929,4.3669,810000.0
2008-11-10 10:00:00,6.5,6.53,6.42,6.47,573200.0,4.3669,4.387,4.3131,4.3467,573200.0
2008-11-10 10:30:00,6.47,6.5,6.41,6.44,424800.0,4.3467,4.3669,4.3064,4.3265,424800.0
2008-11-10 11:00:00,6.43,6.44,6.3,6.39,359600.0,4.3198,4.3265,4.2325,4.2929,359600.0
2008-11-10 11:30:00,6.39,6.39,6.25,6.27,309200.0,4.2929,4.2929,4.1989,4.2123,309200.0
2008-11-10 12:00:00,6.27,6.32,6.25,6.26,234800.0,4.2123,4.2459,4.1989,4.2056,234800.0
2008-11-10 12:30:00,6.26,6.28,6.17,6.18,169200.0,4.2056,4.219,4.1451,4.1519,169200.0
2008-11-10 13:00:00,6.18,6.25,6.15,6.21,301200.0,4.1519,4.1989,4.1317,4.172,301200.0
2008-11-10 13:30:00,6.21,6.25,6.17,6.24,426000.0,4.172,4.1989,4.1451,4.1922,426000.0
2008-11-10 14:00:00,6.25,6.25,6.17,6.18,250800.0,4.1989,4.1989,4.1451,4.1519,250800.0
2008-11-10 14:30:00,6.18,6.19,6.12,6.14,295200.0,4.1519,4.1586,4.1116,4.125,295200.0
2008-11-10 15:00:00,6.13,6.16,6.05,6.05,739200.0,4.1183,4.1384,4.0645,4.0645,739200.0
2008-11-10 15:30:00,6.06,6.14,6.02,6.13,1161200.0,4.0712,4.125,4.0444,4.1183,1161200.0
2008-11-11 09:30:00,6.03,6.06,5.84,5.84,883600.0,4.0511,4.0712,3.9234,3.9234,883600.0
2008-11-11 10:00:00,5.84,6.02,5.83,5.98,540000.0,3.9234,4.0444,3.9167,4.0175,540000.0
2008-11-11 10:30:00,5.97,5.99,5.85,5.86,524400.0,4.0108,4.0242,3.9302,3.9369,524400.0
2008-11-11 11:00:00,5.85,5.87,5.81,5.81,475600.0,3.9302,3.9436,3.9033,3.9033,475600.0
2008-11-11 11:30:00,5.82,5.87,5.78,5.78,281600.0,3.91,3.9436,3.8831,3.8831,281600.0
2008-11-11 12:00:00,5.78,5.82,5.78,5.8,337200.0,3.8831,3.91,3.8831,3.8966,337200.0
2008-11-11 12:30:00,5.8,5.86,5.8,5.83,418000.0,3.8966,3.9369,3.8966,3.9167,418000.0
2008-11-11 13:00:00,5.84,5.84,5.78,5.8,610800.0,3.9234,3.9234,3.8831,3.8966,610800.0
2008-11-11 13:30:00,5.81,5.92,5.78,5.92,240800.0,3.9033,3.9772,3.8831,3.9772,240800.0
2008-11-11 14:00:00,5.92,6.02,5.87,6.02,474800.0,3.9772,4.0444,3.9436,4.0444,474800.0
2008-11-11 14:30:00,6.02,6.09,5.89,5.89,743600.0,4.0444,4.0914,3.957,3.957,743600.0
2008-11-11 15:00:00,5.88,5.99,5.88,5.91,434800.0,3.9503,4.0242,3.9503,3.9705,434800.0
2008-11-11 15:30:00,5.91,5.92,5.79,5.87,881600.0,3.9705,3.9772,3.8899,3.9436,881600.0
2008-11-12 09:30:00,5.48,5.58,5.29,5.5,2584000.0,3.6816,3.7488,3.5539,3.695,2584000.0
2008-11-12 10:00:00,5.5,5.56,5.42,5.42,713200.0,3.695,3.7353,3.6413,3.6413,713200.0
2008-11-12 10:30:00,5.42,5.46,5.38,5.45,694000.0,3.6413,3.6682,3.6144,3.6614,694000.0
2008-11-12 11:00:00,5.45,5.45,5.36,5.42,699200.0,3.6614,3.6614,3.601,3.6413,699200.0
2008-11-12 11:30:00,5.43,5.43,5.36,5.38,376000.0,3.648,3.648,3.601,3.6144,376000.0
2008-11-12 12:00:00,5.39,5.47,5.37,5.44,424800.0,3.6211,3.6749,3.6077,3.6547,424800.0
2008-11-12 12:30:00,5.45,5.52,5.43,5.52,435600.0,3.6614,3.7085,3.648,3.7085,435600.0
2008-11-12 13:00:00,5.52,5.57,5.52,5.53,630000.0,3.7085,3.7421,3.7085,3.7152,630000.0
2008-11-12 13:30:00,5.53,5.55,5.47,5.5,470000.0,3.7152,3.7286,3.6749,3.695,470000.0
2008-11-12 14:00:00,5.5,5.54,5.45,5.49,673600.0,3.695,3.7219,3.6614,3.6883,673600.0
2008-11-12 14:30:00,5.49,5.54,5.47,5.5,562400.0,3.6883,3.7219,3.6749,3.695,562400.0
2008-11-12 15:00:00,5.5,5.55,5.49,5.53,1170000.0,3.695,3.7286,3.6883,3.7152,1170000.0
2008-11-12 15:30:00,5.53,5.55,5.47,5.5,1849200.0,3.7152,3.7286,3.6749,3.695,1849200.0
2008-11-13 09:30:00,5.45,5.68,5.45,5.53,847600.0,3.6614,3.816,3.6614,3.7152,847600.0
2008-11-13 10:00:00,5.53,5.67,5.53,5.62,704800.0,3.7152,3.8092,3.7152,3.7756,704800.0
2008-11-13 10:30:00,5.63,5.64,5.54,5.63,408400.0,3.7824,3.7891,3.7219,3.7824,408400.0
2008-11-13 11:00:00,5.63,5.64,5.48,5.55,591600.0,3.7824,3.7891,3.6816,3.7286,591600.0
2008-11-13 11:30:00,5.55,5.58,5.45,5.47,474800.0,3.7286,3.7488,3.6614,3.6749,474800.0
2008-11-13 12:00:00,5.48,5.51,5.47,5.49,543600.0,3.6816,3.7017,3.6749,3.6883,543600.0
2008-11-13 12:30:00,5.49,5.5,5.32,5.32,668000.0,3.6883,3.695,3.5741,3.5741,668000.0
2008-11-13 13:00:00,5.31,5.52,5.3,5.5,832000.0,3.5674,3.7085,3.5607,3.695,832000.0
2008-11-13 13:30:00,5.5,5.63,5.47,5.53,821200.0,3.695,3.7824,3.6749,3.7152,821200.0
2008-11-13 14:00:00,5.52,5.77,5.52,5.76,539600.0,3.7085,3.8764,3.7085,3.8697,539600.0
2008-11-13 14:30:00,5.75,6.0,5.68,5.93,1136000.0,3.863,4.0309,3.816,3.9839,1136000.0
2008-11-13 15:00:00,5.93,6.03,5.79,6.03,1276800.0,3.9839,4.0511,3.8899,4.0511,1276800.0
2008-11-13 15:30:00,6.02,6.23,5.97,6.21,2316000.0,4.0444,4.1855,4.0108,4.172,2316000.0
2008-11-14 09:30:00,6.09,6.53,5.87,6.45,2474400.0,4.0914,4.387,3.9436,4.3333,2474400.0
2008-11-14 10:00:00,6.45,6.51,6.28,6.37,2334800.0,4.3333,4.3736,4.219,4.2795,2334800.0
2008-11-14 10:30:00,6.37,6.4,6.27,6.31,887600.0,4.2795,4.2997,4.2123,4.2392,887600.0
2008-11-14 11:00:00,6.3,6.33,6.23,6.24,679600.0,4.2325,4.2526,4.1855,4.1922,679600.0
2008-11-14 11:30:00,6.24,6.25,6.13,6.22,1114800.0,4.1922,4.1989,4.1183,4.1787,1114800.0
2008-11-14 12:00:00,6.22,6.22,6.05,6.07,824800.0,4.1787,4.1787,4.0645,4.078,824800.0
2008-11-14 12:30:00,6.07,6.24,6.04,6.22,627200.0,4.078,4.1922,4.0578,4.1787,627200.0
2008-11-14 13:00:00,6.22,6.22,6.07,6.17,564000.0,4.1787,4.1787,4.078,4.1451,564000.0
2008-11-14 13:30:00,6.17,6.22,6.0,6.0,820800.0,4.1451,4.1787,4.0309,4.0309,820800.0
2008-11-14 14:00:00,6.0,6.12,5.99,6.07,1072800.0,4.0309,4.1116,4.0242,4.078,1072800.0
2008-11-14 14:30:00,6.06,6.25,6.0,6.25,1021600.0,4.0712,4.1989,4.0309,4.1989,1021600.0
2008-11-14 15:00:00,6.25,6.27,6.02,6.04,1843600.0,4.1989,4.2123,4.0444,4.0578,1843600.0
2008-11-14 15:30:00,6.04,6.07,5.82,5.85,2682400.0,4.0578,4.078,3.91,3.9302,2682400.0
2008-11-17 09:30:00,5.82,5.91,5.74,5.91,841200.0,3.91,3.9705,3.8563,3.9705,841200.0
2008-11-17 10:00:00,5.91,5.91,5.74,5.8,962800.0,3.9705,3.9705,3.8563,3.8966,962800.0
2008-11-17 10:30:00,5.79,5.88,5.79,5.83,679200.0,3.8899,3.9503,3.8899,3.9167,679200.0
2008-11-17 11:00:00,5.82,5.89,5.81,5.86,461600.0,3.91,3.957,3.9033,3.9369,461600.0
2008-11-17 11:30:00,5.86,5.97,5.81,5.96,824400.0,3.9369,4.0108,3.9033,4.0041,824400.0
2008-11-17 12:00:00,5.96,6.02,5.96,6.02,648000.0,4.0041,4.0444,4.0041,4.0444,648000.0
2008-11-17 12:30:00,6.02,6.06,5.94,5.95,695600.0,4.0444,4.0712,3.9906,3.9973,695600.0
2008-11-17 13:00:00,5.95,5.96,5.82,5.86,663600.0,3.9973,4.0041,3.91,3.9369,663600.0
2008-11-17 13:30:00,5.86,5.86,5.76,5.83,667600.0,3.9369,3.9369,3.8697,3.9167,667600.0
2008-11-17 14:00:00,5.83,5.89,5.77,5.81,846800.0,3.9167,3.957,3.8764,3.9033,846800.0
2008-11-17 14:30:00,5.81,5.89,5.77,5.78,654800.0,3.9033,3.957,3.8764,3.8831,654800.0
2008-11-17 15:00:00,5.78,5.86,5.76,5.8,730400.0,3.8831,3.9369,3.8697,3.8966,730400.0
2008-11-17 15:30:00,5.8,5.82,5.68,5.69,1685200.0,3.8966,3.91,3.816,3.8227,1685200.0
2008-11-18 09:30:00,5.68,5.82,5.55,5.57,864000.0,3.816,3.91,3.7286,3.7421,864000.0
2008-11-18 10:00:00,5.57,5.76,5.49,5.76,686800.0,3.7421,3.8697,3.6883,3.8697,686800.0
2008-11-18 10:30:00,5.74,5.74,5.59,5.62,539600.0,3.8563,3.8563,3.7555,3.7756,539600.0
2008-11-18 11:00:00,5.62,5.62,5.48,5.51,584800.0,3.7756,3.7756,3.6816,3.7017,584800.0
2008-11-18 11:30:00,5.51,5.72,5.51,5.67,545600.0,3.7017,3.8428,3.7017,3.8092,545600.0
2008-11-18 12:00:00,5.67,5.67,5.57,5.59,339600.0,3.8092,3.8092,3.7421,3.7555,339600.0
2008-11-18 12:30:00,5.59,5.59,5.53,5.55,372400.0,3.7555,3.7555,3.7152,3.7286,372400.0
2008-11-18 13:00:00,5.55,5.55,5.46,5.5,633600.0,3.7286,3.7286,3.6682,3.695,633600.0
2008-11-18 13:30:00,5.5,5.5,5.44,5.49,786000.0,3.695,3.695,3.6547,3.6883,786000.0
2008-11-18 14:00:00,5.5,5.5,5.4,5.46,1076000.0,3.695,3.695,3.6278,3.6682,1076000.0
2008-11-18 14:30:00,5.46,5.46,5.38,5.43,632400.0,3.6682,3.6682,3.6144,3.648,632400.0
2008-11-18 15:00:00,5.43,5.5,5.37,5.42,1288000.0,3.648,3.695,3.6077,3.6413,1288000.0
2008-11-18 15:30:00,5.41,5.58,5.37,5.55,1869200.0,3.6346,3.7488,3.6077,3.7286,1869200.0
2008-11-19 09:30:00,5.53,5.6,5.44,5.53,714000.0,3.7152,3.7622,3.6547,3.7152,714000.0
2008-11-19 10:00:00,5.52,5.62,5.45,5.53,897200.0,3.7085,3.7756,3.6614,3.7152,897200.0
2008-11-19 10:30:00,5.53,5.53,5.33,5.34,1080000.0,3.7152,3.7152,3.5808,3.5875,1080000.0
2008-11-19 11:00:00,5.34,5.43,5.31,5.31,888400.0,3.5875,3.648,3.5674,3.5674,888400.0
2008-11-19 11:30:00,5.31,5.34,5.21,5.24,904800.0,3.5674,3.5875,3.5002,3.5204,904800.0
2008-11-19 12:00:00,5.24,5.28,5.2,5.24,910400.0,3.5204,3.5472,3.4935,3.5204,910400.0
2008-11-19 12:30:00,5.25,5.26,5.18,5.24,740400.0,3.5271,3.5338,3.48,3.5204,740400.0
2008-11-19 13:00:00,5.24,5.24,5.19,5.2,716400.0,3.5204,3.5204,3.4868,3.4935,716400.0
2008-11-19 13:30:00,5.2,5.2,5.08,5.19,1181200.0,3.4935,3.4935,3.4129,3.4868,1181200.0
2008-11-19 14:00:00,5.19,5.23,5.12,5.19,843200.0,3.4868,3.5136,3.4397,3.4868,843200.0
2008-11-19 14:30:00,5.19,5.33,5.16,5.28,1103600.0,3.4868,3.5808,3.4666,3.5472,1103600.0
2008-11-19 15:00:00,5.28,5.33,5.2,5.26,1431200.0,3.5472,3.5808,3.4935,3.5338,1431200.0
2008-11-19 15:30:00,5.27,5.29,5.13,5.16,2223600.0,3.5405,3.5539,3.4465,3.4666,2223600.0
2008-11-20 09:30:00,4.78,4.96,4.6,4.73,4899200.0,3.2113,3.3322,3.0904,3.1777,4899200.0
2008-11-20 10:00:00,4.73,4.84,4.67,4.81,3231600.0,3.1777,3.2516,3.1374,3.2315,3231600.0
2008-11-20 10:30:00,4.82,4.94,4.73,4.93,2553200.0,3.2382,3.3188,3.1777,3.3121,2553200.0
2008-11-20 11:00:00,4.92,5.0,4.85,4.96,2693200.0,3.3054,3.3591,3.2583,3.3322,2693200.0
2008-11-20 11:30:00,4.96,4.96,4.79,4.81,1847200.0,3.3322,3.3322,3.218,3.2315,1847200.0
2008-11-20 12:00:00,4.81,4.83,4.73,4.78,1823200.0,3.2315,3.2449,3.1777,3.2113,1823200.0
2008-11-20 12:30:00,4.79,4.87,4.76,4.77,1702000.0,3.218,3.2718,3.1979,3.2046,1702000.0
2008-11-20 13:00:00,4.76,4.79,4.7,4.75,1719200.0,3.1979,3.218,3.1576,3.1912,1719200.0
2008-11-20 13:30:00,4.75,4.79,4.73,4.75,1959600.0,3.1912,3.218,3.1777,3.1912,1959600.0
2008-11-20 14:00:00,4.75,4.75,4.56,4.56,1902400.0,3.1912,3.1912,3.0635,3.0635,1902400.0
2008-11-20 14:30:00,4.56,4.7,4.53,4.59,1718000.0,3.0635,3.1576,3.0434,3.0837,1718000.0
2008-11-20 15:00:00,4.59,4.63,4.39,4.43,2434000.0,3.0837,3.1105,2.9493,2.9762,2434000.0
2008-11-20 15:30:00,4.43,4.45,4.23,4.38,4836800.0,2.9762,2.9896,2.8418,2.9426,4836800.0
2008-11-21 09:30:00,4.67,4.67,4.38,4.45,2960000.0,3.1374,3.1374,2.9426,2.9896,2960000.0
2008-11-21 10:00:00,4.45,4.51,4.34,4.4,1394000.0,2.9896,3.0299,2.9157,2.956,1394000.0
2008-11-21 10:30:00,4.4,4.48,4.34,4.35,911600.0,2.956,3.0098,2.9157,2.9224,911600.0
2008-11-21 11:00:00,4.34,4.4,4.28,4.4,1537600.0,2.9157,2.956,2.8754,2.956,1537600.0
2008-11-21 11:30:00,4.39,4.51,4.39,4.41,1454000.0,2.9493,3.0299,2.9493,2.9627,1454000.0
2008-11-21 12:00:00,4.42,4.45,4.36,4.42,1277200.0,2.9695,2.9896,2.9291,2.9695,1277200.0
2008-11-21 12:30:00,4.42,4.46,4.38,4.44,863600.0,2.9695,2.9963,2.9426,2.9829,863600.0
2008-11-21 13:00:00,4.44,4.45,4.37,4.42,912000.0,2.9829,2.9896,2.9359,2.9695,912000.0
2008-11-21 13:30:00,4.42,4.44,4.34,4.35,711600.0,2.9695,2.9829,2.9157,2.9224,711600.0
2008-11-21 14:00:00,4.35,4.42,4.31,4.33,1115200.0,2.9224,2.9695,2.8956,2.909,1115200.0
2008-11-21 14:30:00,4.33,4.38,4.24,4.29,1550400.0,2.909,2.9426,2.8485,2.8821,1550400.0
2008-11-21 15:00:00,4.3,4.49,4.28,4.4,3077200.0,2.8888,3.0165,2.8754,2.956,3077200.0
2008-11-21 15:30:00,4.4,4.53,4.31,4.5,4972000.0,2.956,3.0434,2.8956,3.0232,4972000.0
2008-11-24 09:30:00,4.58,4.63,4.44,4.63,2056400.0,3.077,3.1105,2.9829,3.1105,2056400.0
2008-11-24 10:00:00,4.63,4.83,4.63,4.82,1692800.0,3.1105,3.2449,3.1105,3.2382,1692800.0
2008-11-24 10:30:00,4.82,4.88,4.76,4.88,1530000.0,3.2382,3.2785,3.1979,3.2785,1530000.0
2008-11-24 11:00:00,4.88,4.92,4.8,4.82,1095600.0,3.2785,3.3054,3.2248,3.2382,1095600.0
2008-11-24 11:30:00,4.83,4.84,4.77,4.81,1123600.0,3.2449,3.2516,3.2046,3.2315,1123600.0
2008-11-24 12:00:00,4.81,4.84,4.7,4.73,980000.0,3.2315,3.2516,3.1576,3.1777,980000.0
2008-11-24 12:30:00,4.72,4.85,4.71,4.83,687200.0,3.171,3.2583,3.1643,3.2449,687200.0
2008-11-24 13:00:00,4.83,4.87,4.79,4.87,706000.0,3.2449,3.2718,3.218,3.2718,706000.0
2008-11-24 13:30:00,4.87,4.95,4.86,4.94,768000.0,3.2718,3.3255,3.2651,3.3188,768000.0
2008-11-24 14:00:00,4.95,5.0,4.89,4.99,824800.0,3.3255,3.3591,3.2852,3.3524,824800.0
2008-11-24 14:30:00,4.99,5.01,4.95,5.0,1134000.0,3.3524,3.3658,3.3255,3.3591,1134000.0
2008-11-24 15:00:00,4.99,5.14,4.96,5.13,1382400.0,3.3524,3.4532,3.3322,3.4465,1382400.0
2008-11-24 15:30:00,5.13,5.14,4.96,5.03,2675200.0,3.4465,3.4532,3.3322,3.3793,2675200.0
2008-11-25 09:30:00,5.15,5.41,5.15,5.3,1914000.0,3.4599,3.6346,3.4599,3.5607,1914000.0
2008-11-25 10:00:00,5.3,5.38,5.16,5.24,1000400.0,3.5607,3.6144,3.4666,3.5204,1000400.0
2008-11-25 10:30:00,5.25,5.28,5.17,5.18,942000.0,3.5271,3.5472,3.4733,3.48,942000.0
2008-11-25 11:00:00,5.18,5.2,5.06,5.16,818000.0,3.48,3.4935,3.3994,3.4666,818000.0
2008-11-25 11:30:00,5.16,5.22,5.13,5.2,858400.0,3.4666,3.5069,3.4465,3.4935,858400.0
2008-11-25 12:00:00,5.2,5.25,5.15,5.23,1148800.0,3.4935,3.5271,3.4599,3.5136,1148800.0
2008-11-25 12:30:00,5.22,5.24,5.16,5.18,866800.0,3.5069,3.5204,3.4666,3.48,866800.0
2008-11-25 13:00:00,5.19,5.21,5.13,5.2,734400.0,3.4868,3.5002,3.4465,3.4935,734400.0
2008-11-25 13:30:00,5.2,5.23,5.11,5.11,712800.0,3.4935,3.5136,3.433,3.433,712800.0
2008-11-25 14:00:00,5.11,5.11,4.97,4.98,622000.0,3.433,3.433,3.339,3.3457,622000.0
2008-11-25 14:30:00,4.98,5.16,4.96,5.15,824800.0,3.3457,3.4666,3.3322,3.4599,824800.0
2008-11-25 15:00:00,5.15,5.18,5.07,5.13,1014000.0,3.4599,3.48,3.4061,3.4465,1014000.0
2008-11-25 15:30:00,5.13,5.18,5.09,5.15,1364400.0,3.4465,3.48,3.4196,3.4599,1364400.0
2008-11-26 09:30:00,5.13,5.15,4.95,5.09,1074800.0,3.4465,3.4599,3.3255,3.4196,1074800.0
2008-11-26 10:00:00,5.09,5.18,5.01,5.15,658800.0,3.4196,3.48,3.3658,3.4599,658800.0
2008-11-26 10:30:00,5.15,5.21,5.1,5.2,595600.0,3.4599,3.5002,3.4263,3.4935,595600.0
2008-11-26 11:00:00,5.2,5.3,5.18,5.25,1208800.0,3.4935,3.5607,3.48,3.5271,1208800.0
2008-11-26 11:30:00,5.25,5.4,5.24,5.27,1207600.0,3.5271,3.6278,3.5204,3.5405,1207600.0
2008-11-26 12:00:00,5.27,5.34,5.26,5.29,648000.0,3.5405,3.5875,3.5338,3.5539,648000.0
2008-11-26 12:30:00,5.29,5.39,5.29,5.33,677200.0,3.5539,3.6211,3.5539,3.5808,677200.0
2008-11-26 13:00:00,5.33,5.38,5.31,5.34,709600.0,3.5808,3.6144,3.5674,3.5875,709600.0
2008-11-26 13:30:00,5.34,5.38,5.3,5.31,965600.0,3.5875,3.6144,3.5607,3.5674,965600.0
2008-11-26 14:00:00,5.31,5.4,5.27,5.36,893200.0,3.5674,3.6278,3.5405,3.601,893200.0
2008-11-26 14:30:00,5.36,5.49,5.36,5.47,1518000.0,3.601,3.6883,3.601,3.6749,1518000.0
2008-11-26 15:00:00,5.47,5.53,5.46,5.48,1830000.0,3.6749,3.7152,3.6682,3.6816,1830000.0
2008-11-26 15:30:00,5.48,5.54,5.47,5.51,2208800.0,3.6816,3.7219,3.6749,3.7017,2208800.0
2008-11-28 09:30:00,5.5,5.63,5.41,5.44,432000.0,3.695,3.7824,3.6346,3.6547,432000.0
2008-11-28 10:00:00,5.44,5.49,5.4,5.44,372400.0,3.6547,3.6883,3.6278,3.6547,372400.0
2008-11-28 10:30:00,5.43,5.43,5.37,5.37,300000.0,3.648,3.648,3.6077,3.6077,300000.0
2008-11-28 11:00:00,5.37,5.4,5.33,5.39,239600.0,3.6077,3.6278,3.5808,3.6211,239600.0
2008-11-28 11:30:00,5.39,5.4,5.34,5.36,258000.0,3.6211,3.6278,3.5875,3.601,258000.0
2008-11-28 12:00:00,5.37,5.42,5.36,5.39,414000.0,3.6077,3.6413,3.601,3.6211,414000.0
2008-11-28 12:30:00,5.39,5.47,5.39,5.46,931200.0,3.6211,3.6749,3.6211,3.6682,931200.0
2008-11-28 13:00:00,5.46,5.46,5.46,5.46,503200.0,3.6682,3.6682,3.6682,3.6682,503200.0
2008-11-28 13:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-12-01 09:30:00,5.41,5.41,5.0,5.05,1198000.0,3.6346,3.6346,3.3591,3.3927,1198000.0
2008-12-01 10:00:00,5.05,5.13,5.05,5.1,1080800.0,3.3927,3.4465,3.3927,3.4263,1080800.0
2008-12-01 10:30:00,5.1,5.11,4.96,4.97,772800.0,3.4263,3.433,3.3322,3.339,772800.0
2008-12-01 11:00:00,4.97,4.97,4.9,4.91,891600.0,3.339,3.339,3.2919,3.2987,891600.0
2008-12-01 11:30:00,4.92,4.96,4.91,4.92,860000.0,3.3054,3.3322,3.2987,3.3054,860000.0
2008-12-01 12:00:00,4.93,4.93,4.88,4.91,822000.0,3.3121,3.3121,3.2785,3.2987,822000.0
2008-12-01 12:30:00,4.9,4.93,4.88,4.88,579600.0,3.2919,3.3121,3.2785,3.2785,579600.0
2008-12-01 13:00:00,4.88,4.93,4.88,4.91,481600.0,3.2785,3.3121,3.2785,3.2987,481600.0
2008-12-01 13:30:00,4.91,4.95,4.84,4.89,952800.0,3.2987,3.3255,3.2516,3.2852,952800.0
2008-12-01 14:00:00,4.88,4.89,4.78,4.82,902800.0,3.2785,3.2852,3.2113,3.2382,902800.0
2008-12-01 14:30:00,4.82,4.9,4.81,4.85,1074800.0,3.2382,3.2919,3.2315,3.2583,1074800.0
2008-12-01 15:00:00,4.85,4.88,4.78,4.82,1562000.0,3.2583,3.2785,3.2113,3.2382,1562000.0
2008-12-01 15:30:00,4.82,4.89,4.81,4.84,4035200.0,3.2382,3.2852,3.2315,3.2516,4035200.0
2008-12-02 09:30:00,4.9,4.92,4.71,4.77,894400.0,3.2919,3.3054,3.1643,3.2046,894400.0
2008-12-02 10:00:00,4.77,4.97,4.74,4.93,1007200.0,3.2046,3.339,3.1844,3.3121,1007200.0
2008-12-02 10:30:00,4.93,4.96,4.89,4.91,574800.0,3.3121,3.3322,3.2852,3.2987,574800.0
2008-12-02 11:00:00,4.91,4.99,4.88,4.97,618800.0,3.2987,3.3524,3.2785,3.339,618800.0
2008-12-02 11:30:00,4.97,4.97,4.9,4.93,477200.0,3.339,3.339,3.2919,3.3121,477200.0
2008-12-02 12:00:00,4.93,4.94,4.9,4.92,552000.0,3.3121,3.3188,3.2919,3.3054,552000.0
2008-12-02 12:30:00,4.92,4.93,4.89,4.9,515600.0,3.3054,3.3121,3.2852,3.2919,515600.0
2008-12-02 13:00:00,4.9,4.92,4.87,4.9,455200.0,3.2919,3.3054,3.2718,3.2919,455200.0
2008-12-02 13:30:00,4.9,4.9,4.79,4.8,574800.0,3.2919,3.2919,3.218,3.2248,574800.0
2008-12-02 14:00:00,4.8,4.82,4.68,4.73,866000.0,3.2248,3.2382,3.1441,3.1777,866000.0
2008-12-02 14:30:00,4.73,4.76,4.68,4.69,1273600.0,3.1777,3.1979,3.1441,3.1509,1273600.0
2008-12-02 15:00:00,4.69,4.76,4.64,4.72,1671200.0,3.1509,3.1979,3.1173,3.171,1671200.0
2008-12-02 15:30:00,4.72,4.78,4.67,4.77,3278400.0,3.171,3.2113,3.1374,3.2046,3278400.0
2008-12-03 09:30:00,4.63,4.68,4.56,4.59,926400.0,3.1105,3.1441,3.0635,3.0837,926400.0
2008-12-03 10:00:00,4.59,4.73,4.54,4.73,714000.0,3.0837,3.1777,3.0501,3.1777,714000.0
2008-12-03 10:30:00,4.74,4.94,4.73,4.92,876800.0,3.1844,3.3188,3.1777,3.3054,876800.0
2008-12-03 11:00:00,4.93,4.93,4.76,4.79,1877600.0,3.3121,3.3121,3.1979,3.218,1877600.0
2008-12-03 11:30:00,4.79,4.87,4.78,4.85,1547600.0,3.218,3.2718,3.2113,3.2583,1547600.0
2008-12-03 12:00:00,4.85,4.85,4.79,4.83,817200.0,3.2583,3.2583,3.218,3.2449,817200.0
2008-12-03 12:30:00,4.82,4.84,4.72,4.73,849200.0,3.2382,3.2516,3.171,3.1777,849200.0
2008-12-03 13:00:00,4.73,4.74,4.64,4.65,1020400.0,3.1777,3.1844,3.1173,3.124,1020400.0
2008-12-03 13:30:00,4.65,4.65,4.53,4.6,1274000.0,3.124,3.124,3.0434,3.0904,1274000.0
2008-12-03 14:00:00,4.6,4.68,4.56,4.64,1684000.0,3.0904,3.1441,3.0635,3.1173,1684000.0
2008-12-03 14:30:00,4.64,4.68,4.62,4.63,1141600.0,3.1173,3.1441,3.1038,3.1105,1141600.0
2008-12-03 15:00:00,4.63,4.68,4.55,4.64,1483600.0,3.1105,3.1441,3.0568,3.1173,1483600.0
2008-12-03 15:30:00,4.64,4.72,4.6,4.71,2430400.0,3.1173,3.171,3.0904,3.1643,2430400.0
2008-12-04 09:30:00,4.62,5.09,4.5,5.07,1294400.0,3.1038,3.4196,3.0232,3.4061,1294400.0
2008-12-04 10:00:00,5.07,5.16,5.01,5.04,1028400.0,3.4061,3.4666,3.3658,3.386,1028400.0
2008-12-04 10:30:00,5.04,5.2,5.03,5.19,746400.0,3.386,3.4935,3.3793,3.4868,746400.0
2008-12-04 11:00:00,5.19,5.3,5.12,5.17,1134000.0,3.4868,3.5607,3.4397,3.4733,1134000.0
2008-12-04 11:30:00,5.17,5.25,5.11,5.19,881200.0,3.4733,3.5271,3.433,3.4868,881200.0
2008-12-04 12:00:00,5.19,5.2,5.1,5.11,339600.0,3.4868,3.4935,3.4263,3.433,339600.0
2008-12-04 12:30:00,5.11,5.16,5.1,5.12,478400.0,3.433,3.4666,3.4263,3.4397,478400.0
2008-12-04 13:00:00,5.11,5.12,5.01,5.01,406800.0,3.433,3.4397,3.3658,3.3658,406800.0
2008-12-04 13:30:00,5.01,5.17,5.0,5.14,726000.0,3.3658,3.4733,3.3591,3.4532,726000.0
2008-12-04 14:00:00,5.14,5.22,5.14,5.2,1015600.0,3.4532,3.5069,3.4532,3.4935,1015600.0
2008-12-04 14:30:00,5.19,5.26,5.14,5.14,835200.0,3.4868,3.5338,3.4532,3.4532,835200.0
2008-12-04 15:00:00,5.14,5.16,4.99,5.0,1417600.0,3.4532,3.4666,3.3524,3.3591,1417600.0
2008-12-04 15:30:00,5.0,5.06,4.95,5.05,3025600.0,3.3591,3.3994,3.3255,3.3927,3025600.0
2008-12-05 09:30:00,5.05,5.05,4.84,4.85,894400.0,3.3927,3.3927,3.2516,3.2583,894400.0
2008-12-05 10:00:00,4.84,4.86,4.76,4.81,637600.0,3.2516,3.2651,3.1979,3.2315,637600.0
2008-12-05 10:30:00,4.82,4.95,4.77,4.93,642400.0,3.2382,3.3255,3.2046,3.3121,642400.0
2008-12-05 11:00:00,4.92,4.95,4.88,4.91,487200.0,3.3054,3.3255,3.2785,3.2987,487200.0
2008-12-05 11:30:00,4.91,5.04,4.9,5.03,1004400.0,3.2987,3.386,3.2919,3.3793,1004400.0
2008-12-05 12:00:00,5.03,5.16,4.99,5.15,1433200.0,3.3793,3.4666,3.3524,3.4599,1433200.0
2008-12-05 12:30:00,5.14,5.14,5.03,5.08,1008400.0,3.4532,3.4532,3.3793,3.4129,1008400.0
2008-12-05 13:00:00,5.08,5.17,5.04,5.08,960400.0,3.4129,3.4733,3.386,3.4129,960400.0
2008-12-05 13:30:00,5.07,5.24,5.07,5.18,1018400.0,3.4061,3.5204,3.4061,3.48,1018400.0
2008-12-05 14:00:00,5.18,5.2,5.08,5.08,1664800.0,3.48,3.4935,3.4129,3.4129,1664800.0
2008-12-05 14:30:00,5.08,5.41,5.08,5.34,1723200.0,3.4129,3.6346,3.4129,3.5875,1723200.0
2008-12-05 15:00:00,5.34,5.38,5.23,5.3,1112400.0,3.5875,3.6144,3.5136,3.5607,1112400.0
2008-12-05 15:30:00,5.29,5.39,5.26,5.32,2814000.0,3.5539,3.6211,3.5338,3.5741,2814000.0
2008-12-08 09:30:00,5.6,5.6,5.44,5.5,1196000.0,3.7622,3.7622,3.6547,3.695,1196000.0
2008-12-08 10:00:00,5.5,5.61,5.45,5.58,1041200.0,3.695,3.7689,3.6614,3.7488,1041200.0
2008-12-08 10:30:00,5.59,5.71,5.58,5.69,885200.0,3.7555,3.8361,3.7488,3.8227,885200.0
2008-12-08 11:00:00,5.7,5.72,5.63,5.68,683600.0,3.8294,3.8428,3.7824,3.816,683600.0
2008-12-08 11:30:00,5.68,5.75,5.67,5.7,798000.0,3.816,3.863,3.8092,3.8294,798000.0
2008-12-08 12:00:00,5.71,5.81,5.68,5.81,595600.0,3.8361,3.9033,3.816,3.9033,595600.0
2008-12-08 12:30:00,5.81,5.91,5.77,5.86,1646000.0,3.9033,3.9705,3.8764,3.9369,1646000.0
2008-12-08 13:00:00,5.86,5.92,5.8,5.83,784800.0,3.9369,3.9772,3.8966,3.9167,784800.0
2008-12-08 13:30:00,5.83,5.84,5.74,5.84,906000.0,3.9167,3.9234,3.8563,3.9234,906000.0
2008-12-08 14:00:00,5.84,6.15,5.83,6.1,2068000.0,3.9234,4.1317,3.9167,4.0981,2068000.0
2008-12-08 14:30:00,6.11,6.18,6.04,6.17,1436800.0,4.1048,4.1519,4.0578,4.1451,1436800.0
2008-12-08 15:00:00,6.17,6.25,6.15,6.21,1870400.0,4.1451,4.1989,4.1317,4.172,1870400.0
2008-12-08 15:30:00,6.21,6.28,6.19,6.24,4732000.0,4.172,4.219,4.1586,4.1922,4732000.0
2008-12-09 09:30:00,6.1,6.17,5.95,5.96,1762000.0,4.0981,4.1451,3.9973,4.0041,1762000.0
2008-12-09 10:00:00,5.97,6.14,5.95,6.09,1678000.0,4.0108,4.125,3.9973,4.0914,1678000.0
2008-12-09 10:30:00,6.09,6.23,6.05,6.14,1976400.0,4.0914,4.1855,4.0645,4.125,1976400.0
2008-12-09 11:00:00,6.14,6.19,5.97,5.97,1288400.0,4.125,4.1586,4.0108,4.0108,1288400.0
2008-12-09 11:30:00,5.97,6.25,5.97,6.22,1237200.0,4.0108,4.1989,4.0108,4.1787,1237200.0
2008-12-09 12:00:00,6.22,6.24,6.13,6.19,896400.0,4.1787,4.1922,4.1183,4.1586,896400.0
2008-12-09 12:30:00,6.19,6.25,6.11,6.11,854800.0,4.1586,4.1989,4.1048,4.1048,854800.0
2008-12-09 13:00:00,6.11,6.14,6.0,6.06,1198400.0,4.1048,4.125,4.0309,4.0712,1198400.0
2008-12-09 13:30:00,6.06,6.11,6.0,6.04,1228800.0,4.0712,4.1048,4.0309,4.0578,1228800.0
2008-12-09 14:00:00,6.04,6.07,5.92,6.01,1849600.0,4.0578,4.078,3.9772,4.0377,1849600.0
2008-12-09 14:30:00,6.0,6.05,5.88,5.98,1527600.0,4.0309,4.0645,3.9503,4.0175,1527600.0
2008-12-09 15:00:00,5.98,6.03,5.82,5.84,1655600.0,4.0175,4.0511,3.91,3.9234,1655600.0
2008-12-09 15:30:00,5.83,5.87,5.71,5.82,2878000.0,3.9167,3.9436,3.8361,3.91,2878000.0
2008-12-10 09:30:00,5.69,5.72,5.49,5.61,3680400.0,3.8227,3.8428,3.6883,3.7689,3680400.0
2008-12-10 10:00:00,5.6,5.81,5.55,5.8,1999200.0,3.7622,3.9033,3.7286,3.8966,1999200.0
2008-12-10 10:30:00,5.79,5.84,5.73,5.78,1095200.0,3.8899,3.9234,3.8495,3.8831,1095200.0
2008-12-10 11:00:00,5.79,5.92,5.74,5.9,908800.0,3.8899,3.9772,3.8563,3.9638,908800.0
2008-12-10 11:30:00,5.9,5.94,5.83,5.89,1067200.0,3.9638,3.9906,3.9167,3.957,1067200.0
2008-12-10 12:00:00,5.9,6.0,5.88,5.9,642400.0,3.9638,4.0309,3.9503,3.9638,642400.0
2008-12-10 12:30:00,5.89,5.9,5.84,5.87,646800.0,3.957,3.9638,3.9234,3.9436,646800.0
2008-12-10 13:00:00,5.87,5.93,5.85,5.88,490000.0,3.9436,3.9839,3.9302,3.9503,490000.0
2008-12-10 13:30:00,5.89,5.91,5.79,5.83,836400.0,3.957,3.9705,3.8899,3.9167,836400.0
2008-12-10 14:00:00,5.82,5.89,5.8,5.85,876400.0,3.91,3.957,3.8966,3.9302,876400.0
2008-12-10 14:30:00,5.85,5.95,5.82,5.87,711200.0,3.9302,3.9973,3.91,3.9436,711200.0
2008-12-10 15:00:00,5.87,6.02,5.85,6.02,1212800.0,3.9436,4.0444,3.9302,4.0444,1212800.0
2008-12-10 15:30:00,6.02,6.08,5.96,6.01,2780800.0,4.0444,4.0847,4.0041,4.0377,2780800.0
2008-12-11 09:30:00,5.97,6.04,5.77,5.96,700000.0,4.0108,4.0578,3.8764,4.0041,700000.0
2008-12-11 10:00:00,5.96,6.08,5.89,6.06,818000.0,4.0041,4.0847,3.957,4.0712,818000.0
2008-12-11 10:30:00,6.04,6.14,6.0,6.12,819600.0,4.0578,4.125,4.0309,4.1116,819600.0
2008-12-11 11:00:00,6.13,6.18,6.03,6.04,934400.0,4.1183,4.1519,4.0511,4.0578,934400.0
2008-12-11 11:30:00,6.04,6.17,6.04,6.14,815600.0,4.0578,4.1451,4.0578,4.125,815600.0
2008-12-11 12:00:00,6.14,6.17,5.99,6.0,660400.0,4.125,4.1451,4.0242,4.0309,660400.0
2008-12-11 12:30:00,6.0,6.06,5.96,6.05,404400.0,4.0309,4.0712,4.0041,4.0645,404400.0
2008-12-11 13:00:00,6.05,6.06,5.95,5.98,348800.0,4.0645,4.0712,3.9973,4.0175,348800.0
2008-12-11 13:30:00,5.98,6.0,5.9,5.91,1052400.0,4.0175,4.0309,3.9638,3.9705,1052400.0
2008-12-11 14:00:00,5.91,5.92,5.78,5.78,976000.0,3.9705,3.9772,3.8831,3.8831,976000.0
2008-12-11 14:30:00,5.78,5.87,5.72,5.73,1041600.0,3.8831,3.9436,3.8428,3.8495,1041600.0
2008-12-11 15:00:00,5.73,5.74,5.67,5.72,1188000.0,3.8495,3.8563,3.8092,3.8428,1188000.0
2008-12-11 15:30:00,5.72,5.78,5.64,5.72,2306400.0,3.8428,3.8831,3.7891,3.8428,2306400.0
2008-12-12 09:30:00,5.53,6.07,5.53,5.97,1662800.0,3.7152,4.078,3.7152,4.0108,1662800.0
2008-12-12 10:00:00,5.97,6.03,5.84,5.94,1169200.0,4.0108,4.0511,3.9234,3.9906,1169200.0
2008-12-12 10:30:00,5.95,6.05,5.87,6.01,801600.0,3.9973,4.0645,3.9436,4.0377,801600.0
2008-12-12 11:00:00,6.01,6.05,5.94,5.94,689200.0,4.0377,4.0645,3.9906,3.9906,689200.0
2008-12-12 11:30:00,5.94,6.03,5.86,5.89,1023200.0,3.9906,4.0511,3.9369,3.957,1023200.0
2008-12-12 12:00:00,5.9,5.99,5.89,5.98,464000.0,3.9638,4.0242,3.957,4.0175,464000.0
2008-12-12 12:30:00,5.97,6.12,5.96,6.07,449600.0,4.0108,4.1116,4.0041,4.078,449600.0
2008-12-12 13:00:00,6.07,6.1,5.97,6.02,434800.0,4.078,4.0981,4.0108,4.0444,434800.0
2008-12-12 13:30:00,6.02,6.03,5.89,5.96,661600.0,4.0444,4.0511,3.957,4.0041,661600.0
2008-12-12 14:00:00,5.95,6.08,5.92,5.97,734400.0,3.9973,4.0847,3.9772,4.0108,734400.0
2008-12-12 14:30:00,5.96,6.09,5.87,6.0,869200.0,4.0041,4.0914,3.9436,4.0309,869200.0
2008-12-12 15:00:00,6.0,6.08,5.9,5.99,905600.0,4.0309,4.0847,3.9638,4.0242,905600.0
2008-12-12 15:30:00,5.99,6.04,5.94,6.03,1327200.0,4.0242,4.0578,3.9906,4.0511,1327200.0
2008-12-15 09:30:00,6.05,6.17,5.95,5.96,697200.0,4.0645,4.1451,3.9973,4.0041,697200.0
2008-12-15 10:00:00,5.95,5.96,5.83,5.89,915600.0,3.9973,4.0041,3.9167,3.957,915600.0
2008-12-15 10:30:00,5.89,5.94,5.82,5.83,682800.0,3.957,3.9906,3.91,3.9167,682800.0
2008-12-15 11:00:00,5.82,5.9,5.81,5.86,480000.0,3.91,3.9638,3.9033,3.9369,480000.0
2008-12-15 11:30:00,5.86,5.88,5.79,5.82,583200.0,3.9369,3.9503,3.8899,3.91,583200.0
2008-12-15 12:00:00,5.82,5.86,5.78,5.86,484800.0,3.91,3.9369,3.8831,3.9369,484800.0
2008-12-15 12:30:00,5.86,5.89,5.79,5.8,758800.0,3.9369,3.957,3.8899,3.8966,758800.0
2008-12-15 13:00:00,5.8,5.81,5.71,5.79,723600.0,3.8966,3.9033,3.8361,3.8899,723600.0
2008-12-15 13:30:00,5.79,5.82,5.76,5.79,378000.0,3.8899,3.91,3.8697,3.8899,378000.0
2008-12-15 14:00:00,5.79,5.84,5.76,5.77,401200.0,3.8899,3.9234,3.8697,3.8764,401200.0
2008-12-15 14:30:00,5.76,5.8,5.71,5.71,359600.0,3.8697,3.8966,3.8361,3.8361,359600.0
2008-12-15 15:00:00,5.71,5.75,5.64,5.69,777200.0,3.8361,3.863,3.7891,3.8227,777200.0
2008-12-15 15:30:00,5.69,5.83,5.67,5.78,1436800.0,3.8227,3.9167,3.8092,3.8831,1436800.0
2008-12-16 09:30:00,5.87,6.01,5.87,5.91,944400.0,3.9436,4.0377,3.9436,3.9705,944400.0
2008-12-16 10:00:00,5.91,5.99,5.87,5.9,918000.0,3.9705,4.0242,3.9436,3.9638,918000.0
2008-12-16 10:30:00,5.9,5.97,5.88,5.96,504000.0,3.9638,4.0108,3.9503,4.0041,504000.0
2008-12-16 11:00:00,5.96,6.0,5.92,5.96,577600.0,4.0041,4.0309,3.9772,4.0041,577600.0
2008-12-16 11:30:00,5.96,6.06,5.96,6.04,460000.0,4.0041,4.0712,4.0041,4.0578,460000.0
2008-12-16 12:00:00,6.04,6.09,6.0,6.09,453200.0,4.0578,4.0914,4.0309,4.0914,453200.0
2008-12-16 12:30:00,6.09,6.14,6.08,6.1,627600.0,4.0914,4.125,4.0847,4.0981,627600.0
2008-12-16 13:00:00,6.1,6.13,6.06,6.1,608400.0,4.0981,4.1183,4.0712,4.0981,608400.0
2008-12-16 13:30:00,6.1,6.13,6.09,6.1,668400.0,4.0981,4.1183,4.0914,4.0981,668400.0
2008-12-16 14:00:00,6.1,6.13,6.07,6.13,718000.0,4.0981,4.1183,4.078,4.1183,718000.0
2008-12-16 14:30:00,6.13,6.24,6.05,6.24,1443600.0,4.1183,4.1922,4.0645,4.1922,1443600.0
2008-12-16 15:00:00,6.24,6.43,6.19,6.42,2216000.0,4.1922,4.3198,4.1586,4.3131,2216000.0
2008-12-16 15:30:00,6.42,6.48,6.35,6.42,2612000.0,4.3131,4.3534,4.2661,4.3131,2612000.0
2008-12-17 09:30:00,6.26,6.44,6.15,6.41,1804800.0,4.2056,4.3265,4.1317,4.3064,1804800.0
2008-12-17 10:00:00,6.42,6.42,6.22,6.32,780400.0,4.3131,4.3131,4.1787,4.2459,780400.0
2008-12-17 10:30:00,6.31,6.36,6.27,6.35,717200.0,4.2392,4.2728,4.2123,4.2661,717200.0
2008-12-17 11:00:00,6.36,6.4,6.29,6.4,604000.0,4.2728,4.2997,4.2258,4.2997,604000.0
2008-12-17 11:30:00,6.39,6.43,6.35,6.41,704000.0,4.2929,4.3198,4.2661,4.3064,704000.0
2008-12-17 12:00:00,6.42,6.56,6.39,6.51,894000.0,4.3131,4.4072,4.2929,4.3736,894000.0
2008-12-17 12:30:00,6.5,6.63,6.45,6.59,933600.0,4.3669,4.4542,4.3333,4.4273,933600.0
2008-12-17 13:00:00,6.59,6.6,6.51,6.52,516000.0,4.4273,4.434,4.3736,4.3803,516000.0
2008-12-17 13:30:00,6.52,6.58,6.52,6.54,460800.0,4.3803,4.4206,4.3803,4.3937,460800.0
2008-12-17 14:00:00,6.54,6.55,6.41,6.41,784000.0,4.3937,4.4004,4.3064,4.3064,784000.0
2008-12-17 14:30:00,6.43,6.46,6.36,6.44,1269200.0,4.3198,4.34,4.2728,4.3265,1269200.0
2008-12-17 15:00:00,6.44,6.5,6.43,6.46,927200.0,4.3265,4.3669,4.3198,4.34,927200.0
2008-12-17 15:30:00,6.46,6.5,6.4,6.43,2047200.0,4.34,4.3669,4.2997,4.3198,2047200.0
2008-12-18 09:30:00,6.44,6.51,6.28,6.3,1022000.0,4.3265,4.3736,4.219,4.2325,1022000.0
2008-12-18 10:00:00,6.31,6.39,6.21,6.24,1354000.0,4.2392,4.2929,4.172,4.1922,1354000.0
2008-12-18 10:30:00,6.25,6.32,6.23,6.29,1297200.0,4.1989,4.2459,4.1855,4.2258,1297200.0
2008-12-18 11:00:00,6.3,6.33,6.27,6.31,750000.0,4.2325,4.2526,4.2123,4.2392,750000.0
2008-12-18 11:30:00,6.31,6.38,6.29,6.36,578400.0,4.2392,4.2862,4.2258,4.2728,578400.0
2008-12-18 12:00:00,6.36,6.39,6.24,6.26,414400.0,4.2728,4.2929,4.1922,4.2056,414400.0
2008-12-18 12:30:00,6.26,6.28,6.23,6.24,358400.0,4.2056,4.219,4.1855,4.1922,358400.0
2008-12-18 13:00:00,6.24,6.27,6.21,6.23,524800.0,4.1922,4.2123,4.172,4.1855,524800.0
2008-12-18 13:30:00,6.24,6.25,6.15,6.19,991600.0,4.1922,4.1989,4.1317,4.1586,991600.0
2008-12-18 14:00:00,6.19,6.2,6.1,6.14,796400.0,4.1586,4.1653,4.0981,4.125,796400.0
2008-12-18 14:30:00,6.13,6.22,6.11,6.16,684400.0,4.1183,4.1787,4.1048,4.1384,684400.0
2008-12-18 15:00:00,6.15,6.19,5.96,6.01,1664000.0,4.1317,4.1586,4.0041,4.0377,1664000.0
2008-12-18 15:30:00,6.0,6.1,6.0,6.1,2017200.0,4.0309,4.0981,4.0309,4.0981,2017200.0
2008-12-19 09:30:00,6.18,6.25,6.1,6.16,1964800.0,4.1519,4.1989,4.0981,4.1384,1964800.0
2008-12-19 10:00:00,6.16,6.25,6.15,6.22,700800.0,4.1384,4.1989,4.1317,4.1787,700800.0
2008-12-19 10:30:00,6.23,6.3,6.2,6.23,839200.0,4.1855,4.2325,4.1653,4.1855,839200.0
2008-12-19 11:00:00,6.23,6.26,6.19,6.21,653600.0,4.1855,4.2056,4.1586,4.172,653600.0
2008-12-19 11:30:00,6.2,6.23,6.13,6.13,498400.0,4.1653,4.1855,4.1183,4.1183,498400.0
2008-12-19 12:00:00,6.14,6.15,6.03,6.08,430400.0,4.125,4.1317,4.0511,4.0847,430400.0
2008-12-19 12:30:00,6.08,6.1,6.05,6.08,302000.0,4.0847,4.0981,4.0645,4.0847,302000.0
2008-12-19 13:00:00,6.08,6.13,6.08,6.11,387200.0,4.0847,4.1183,4.0847,4.1048,387200.0
2008-12-19 13:30:00,6.12,6.16,6.09,6.12,375600.0,4.1116,4.1384,4.0914,4.1116,375600.0
2008-12-19 14:00:00,6.11,6.16,6.08,6.13,365600.0,4.1048,4.1384,4.0847,4.1183,365600.0
2008-12-19 14:30:00,6.13,6.16,6.1,6.12,451600.0,4.1183,4.1384,4.0981,4.1116,451600.0
2008-12-19 15:00:00,6.12,6.16,6.04,6.13,818400.0,4.1116,4.1384,4.0578,4.1183,818400.0
2008-12-19 15:30:00,6.13,6.18,6.05,6.14,1166000.0,4.1183,4.1519,4.0645,4.125,1166000.0
2008-12-22 09:30:00,6.21,6.21,5.92,5.93,780400.0,4.172,4.172,3.9772,3.9839,780400.0
2008-12-22 10:00:00,5.93,5.93,5.85,5.86,465200.0,3.9839,3.9839,3.9302,3.9369,465200.0
2008-12-22 10:30:00,5.86,5.88,5.81,5.83,529200.0,3.9369,3.9503,3.9033,3.9167,529200.0
2008-12-22 11:00:00,5.83,5.83,5.76,5.79,389200.0,3.9167,3.9167,3.8697,3.8899,389200.0
2008-12-22 11:30:00,5.79,5.84,5.73,5.84,779200.0,3.8899,3.9234,3.8495,3.9234,779200.0
2008-12-22 12:00:00,5.82,5.85,5.81,5.81,388800.0,3.91,3.9302,3.9033,3.9033,388800.0
2008-12-22 12:30:00,5.81,5.82,5.8,5.8,380400.0,3.9033,3.91,3.8966,3.8966,380400.0
2008-12-22 13:00:00,5.8,5.82,5.78,5.8,306400.0,3.8966,3.91,3.8831,3.8966,306400.0
2008-12-22 13:30:00,5.8,5.82,5.79,5.8,565600.0,3.8966,3.91,3.8899,3.8966,565600.0
2008-12-22 14:00:00,5.8,5.81,5.71,5.72,470000.0,3.8966,3.9033,3.8361,3.8428,470000.0
2008-12-22 14:30:00,5.73,5.76,5.67,5.68,605200.0,3.8495,3.8697,3.8092,3.816,605200.0
2008-12-22 15:00:00,5.68,5.7,5.61,5.63,1220800.0,3.816,3.8294,3.7689,3.7824,1220800.0
2008-12-22 15:30:00,5.63,5.79,5.63,5.78,1186400.0,3.7824,3.8899,3.7824,3.8831,1186400.0
2008-12-23 09:30:00,5.89,5.89,5.7,5.75,524400.0,3.957,3.957,3.8294,3.863,524400.0
2008-12-23 10:00:00,5.74,5.77,5.69,5.71,599200.0,3.8563,3.8764,3.8227,3.8361,599200.0
2008-12-23 10:30:00,5.71,5.77,5.68,5.68,677200.0,3.8361,3.8764,3.816,3.816,677200.0
2008-12-23 11:00:00,5.68,5.7,5.58,5.59,574800.0,3.816,3.8294,3.7488,3.7555,574800.0
2008-12-23 11:30:00,5.59,5.64,5.57,5.58,252400.0,3.7555,3.7891,3.7421,3.7488,252400.0
2008-12-23 12:00:00,5.58,5.61,5.55,5.61,441600.0,3.7488,3.7689,3.7286,3.7689,441600.0
2008-12-23 12:30:00,5.61,5.64,5.58,5.64,306000.0,3.7689,3.7891,3.7488,3.7891,306000.0
2008-12-23 13:00:00,5.64,5.67,5.63,5.64,292400.0,3.7891,3.8092,3.7824,3.7891,292400.0
2008-12-23 13:30:00,5.64,5.68,5.62,5.68,330000.0,3.7891,3.816,3.7756,3.816,330000.0
2008-12-23 14:00:00,5.68,5.69,5.64,5.65,342400.0,3.816,3.8227,3.7891,3.7958,342400.0
2008-12-23 14:30:00,5.65,5.65,5.53,5.56,779600.0,3.7958,3.7958,3.7152,3.7353,779600.0
2008-12-23 15:00:00,5.56,5.61,5.49,5.58,838800.0,3.7353,3.7689,3.6883,3.7488,838800.0
2008-12-23 15:30:00,5.59,5.61,5.52,5.55,940400.0,3.7555,3.7689,3.7085,3.7286,940400.0
2008-12-24 09:30:00,5.49,5.81,5.49,5.76,751200.0,3.6883,3.9033,3.6883,3.8697,751200.0
2008-12-24 10:00:00,5.77,5.8,5.73,5.8,440800.0,3.8764,3.8966,3.8495,3.8966,440800.0
2008-12-24 10:30:00,5.8,5.83,5.79,5.82,288800.0,3.8966,3.9167,3.8899,3.91,288800.0
2008-12-24 11:00:00,5.82,5.83,5.8,5.8,269200.0,3.91,3.9167,3.8966,3.8966,269200.0
2008-12-24 11:30:00,5.8,5.83,5.75,5.82,376400.0,3.8966,3.9167,3.863,3.91,376400.0
2008-12-24 12:00:00,5.81,5.84,5.8,5.8,298400.0,3.9033,3.9234,3.8966,3.8966,298400.0
2008-12-24 12:30:00,5.8,5.85,5.79,5.83,453200.0,3.8966,3.9302,3.8899,3.9167,453200.0
2008-12-26 09:30:00,5.86,5.86,5.68,5.7,365600.0,3.9369,3.9369,3.816,3.8294,365600.0
2008-12-26 10:00:00,5.71,5.81,5.7,5.78,325200.0,3.8361,3.9033,3.8294,3.8831,325200.0
2008-12-26 10:30:00,5.79,5.8,5.75,5.78,149600.0,3.8899,3.8966,3.863,3.8831,149600.0
2008-12-26 11:00:00,5.78,5.8,5.76,5.76,124000.0,3.8831,3.8966,3.8697,3.8697,124000.0
2008-12-26 11:30:00,5.76,5.77,5.74,5.76,125200.0,3.8697,3.8764,3.8563,3.8697,125200.0
2008-12-26 12:00:00,5.76,5.78,5.73,5.75,328400.0,3.8697,3.8831,3.8495,3.863,328400.0
2008-12-26 12:30:00,5.76,5.77,5.71,5.72,141600.0,3.8697,3.8764,3.8361,3.8428,141600.0
2008-12-26 13:00:00,5.71,5.73,5.71,5.72,73600.0,3.8361,3.8495,3.8361,3.8428,73600.0
2008-12-26 13:30:00,5.72,5.74,5.7,5.7,77200.0,3.8428,3.8563,3.8294,3.8294,77200.0
2008-12-26 14:00:00,5.71,5.74,5.71,5.73,73600.0,3.8361,3.8563,3.8361,3.8495,73600.0
2008-12-26 14:30:00,5.73,5.76,5.73,5.75,114400.0,3.8495,3.8697,3.8495,3.863,114400.0
2008-12-26 15:00:00,5.76,5.8,5.75,5.79,185600.0,3.8697,3.8966,3.863,3.8899,185600.0
2008-12-26 15:30:00,5.79,5.8,5.76,5.78,478000.0,3.8899,3.8966,3.8697,3.8831,478000.0
2008-12-29 09:30:00,5.8,5.8,5.61,5.61,321200.0,3.8966,3.8966,3.7689,3.7689,321200.0
2008-12-29 10:00:00,5.61,5.62,5.49,5.52,479600.0,3.7689,3.7756,3.6883,3.7085,479600.0
2008-12-29 10:30:00,5.52,5.53,5.46,5.47,460800.0,3.7085,3.7152,3.6682,3.6749,460800.0
2008-12-29 11:00:00,5.46,5.48,5.41,5.43,567600.0,3.6682,3.6816,3.6346,3.648,567600.0
2008-12-29 11:30:00,5.43,5.44,5.42,5.42,531200.0,3.648,3.6547,3.6413,3.6413,531200.0
2008-12-29 12:00:00,5.43,5.45,5.42,5.44,543200.0,3.648,3.6614,3.6413,3.6547,543200.0
2008-12-29 12:30:00,5.44,5.44,5.4,5.4,254800.0,3.6547,3.6547,3.6278,3.6278,254800.0
2008-12-29 13:00:00,5.4,5.4,5.37,5.38,439200.0,3.6278,3.6278,3.6077,3.6144,439200.0
2008-12-29 13:30:00,5.38,5.45,5.38,5.43,348000.0,3.6144,3.6614,3.6144,3.648,348000.0
2008-12-29 14:00:00,5.43,5.45,5.41,5.44,387600.0,3.648,3.6614,3.6346,3.6547,387600.0
2008-12-29 14:30:00,5.43,5.47,5.42,5.45,451600.0,3.648,3.6749,3.6413,3.6614,451600.0
2008-12-29 15:00:00,5.45,5.5,5.44,5.46,1002800.0,3.6614,3.695,3.6547,3.6682,1002800.0
2008-12-29 15:30:00,5.46,5.49,5.43,5.48,2158000.0,3.6682,3.6883,3.648,3.6816,2158000.0
2008-12-30 09:30:00,5.49,5.62,5.49,5.55,604800.0,3.6883,3.7756,3.6883,3.7286,604800.0
2008-12-30 10:00:00,5.54,5.58,5.49,5.52,434000.0,3.7219,3.7488,3.6883,3.7085,434000.0
2008-12-30 10:30:00,5.52,5.57,5.52,5.54,520800.0,3.7085,3.7421,3.7085,3.7219,520800.0
2008-12-30 11:00:00,5.54,5.58,5.49,5.53,535200.0,3.7219,3.7488,3.6883,3.7152,535200.0
2008-12-30 11:30:00,5.55,5.61,5.54,5.57,265600.0,3.7286,3.7689,3.7219,3.7421,265600.0
2008-12-30 12:00:00,5.56,5.58,5.47,5.5,473200.0,3.7353,3.7488,3.6749,3.695,473200.0
2008-12-30 12:30:00,5.5,5.5,5.44,5.48,335200.0,3.695,3.695,3.6547,3.6816,335200.0
2008-12-30 13:00:00,5.48,5.5,5.42,5.45,252800.0,3.6816,3.695,3.6413,3.6614,252800.0
2008-12-30 13:30:00,5.45,5.46,5.42,5.43,280000.0,3.6614,3.6682,3.6413,3.648,280000.0
2008-12-30 14:00:00,5.43,5.5,5.42,5.5,402400.0,3.648,3.695,3.6413,3.695,402400.0
2008-12-30 14:30:00,5.5,5.51,5.46,5.47,412400.0,3.695,3.7017,3.6682,3.6749,412400.0
2008-12-30 15:00:00,5.47,5.49,5.45,5.49,679600.0,3.6749,3.6883,3.6614,3.6883,679600.0
2008-12-30 15:30:00,5.49,5.54,5.46,5.52,1020400.0,3.6883,3.7219,3.6682,3.7085,1020400.0
2008-12-31 09:30:00,5.52,5.53,5.41,5.45,717600.0,3.7085,3.7152,3.6346,3.6614,717600.0
2008-12-31 10:00:00,5.44,5.5,5.41,5.43,633200.0,3.6547,3.695,3.6346,3.648,633200.0
2008-12-31 10:30:00,5.43,5.51,5.37,5.5,756000.0,3.648,3.7017,3.6077,3.695,756000.0
2008-12-31 11:00:00,5.5,5.57,5.5,5.55,633600.0,3.695,3.7421,3.695,3.7286,633600.0
2008-12-31 11:30:00,5.55,5.59,5.5,5.52,594400.0,3.7286,3.7555,3.695,3.7085,594400.0
2008-12-31 12:00:00,5.53,5.53,5.43,5.43,866400.0,3.7152,3.7152,3.648,3.648,866400.0
2008-12-31 12:30:00,5.43,5.46,5.41,5.45,483200.0,3.648,3.6682,3.6346,3.6614,483200.0
2008-12-31 13:00:00,5.45,5.46,5.4,5.41,435200.0,3.6614,3.6682,3.6278,3.6346,435200.0
2008-12-31 13:30:00,5.42,5.45,5.38,5.45,555200.0,3.6413,3.6614,3.6144,3.6614,555200.0
2008-12-31 14:00:00,5.45,5.48,5.43,5.48,844400.0,3.6614,3.6816,3.648,3.6816,844400.0
2008-12-31 14:30:00,5.48,5.5,5.45,5.45,575200.0,3.6816,3.695,3.6614,3.6614,575200.0
2008-12-31 15:00:00,5.45,5.49,5.42,5.44,804000.0,3.6614,3.6883,3.6413,3.6547,804000.0
2008-12-31 15:30:00,5.44,5.47,5.38,5.42,1880800.0,3.6547,3.6749,3.6144,3.6413,1880800.0
2009-01-02 09:30:00,5.43,5.55,5.26,5.32,1367200.0,3.648,3.7286,3.5338,3.5741,1367200.0
2009-01-02 10:00:00,5.31,5.38,5.29,5.36,957200.0,3.5674,3.6144,3.5539,3.601,957200.0
2009-01-02 10:30:00,5.35,5.48,5.35,5.46,968400.0,3.5943,3.6816,3.5943,3.6682,968400.0
2009-01-02 11:00:00,5.46,5.53,5.45,5.52,754400.0,3.6682,3.7152,3.6614,3.7085,754400.0
2009-01-02 11:30:00,5.52,5.54,5.46,5.46,888000.0,3.7085,3.7219,3.6682,3.6682,888000.0
2009-01-02 12:00:00,5.47,5.57,5.46,5.56,720400.0,3.6749,3.7421,3.6682,3.7353,720400.0
2009-01-02 12:30:00,5.55,5.63,5.55,5.61,698000.0,3.7286,3.7824,3.7286,3.7689,698000.0
2009-01-02 13:00:00,5.61,5.77,5.6,5.76,1038400.0,3.7689,3.8764,3.7622,3.8697,1038400.0
2009-01-02 13:30:00,5.76,5.94,5.75,5.87,1434400.0,3.8697,3.9906,3.863,3.9436,1434400.0
2009-01-02 14:00:00,5.87,5.87,5.79,5.81,977200.0,3.9436,3.9436,3.8899,3.9033,977200.0
2009-01-02 14:30:00,5.81,5.84,5.76,5.84,784000.0,3.9033,3.9234,3.8697,3.9234,784000.0
2009-01-02 15:00:00,5.84,5.87,5.8,5.83,693600.0,3.9234,3.9436,3.8966,3.9167,693600.0
2009-01-02 15:30:00,5.83,5.83,5.78,5.78,2002400.0,3.9167,3.9167,3.8831,3.8831,2002400.0
2009-01-05 09:30:00,5.81,6.0,5.75,5.91,1727600.0,3.9033,4.0309,3.863,3.9705,1727600.0
2009-01-05 10:00:00,5.91,5.96,5.9,5.94,1578000.0,3.9705,4.0041,3.9638,3.9906,1578000.0
2009-01-05 10:30:00,5.94,6.12,5.92,6.09,1822400.0,3.9906,4.1116,3.9772,4.0914,1822400.0
2009-01-05 11:00:00,6.09,6.09,5.95,5.97,686800.0,4.0914,4.0914,3.9973,4.0108,686800.0
2009-01-05 11:30:00,5.96,6.0,5.93,5.93,658800.0,4.0041,4.0309,3.9839,3.9839,658800.0
2009-01-05 12:00:00,5.93,6.05,5.92,5.98,480800.0,3.9839,4.0645,3.9772,4.0175,480800.0
2009-01-05 12:30:00,5.98,6.0,5.93,5.97,451200.0,4.0175,4.0309,3.9839,4.0108,451200.0
2009-01-05 13:00:00,5.97,6.02,5.97,5.99,479600.0,4.0108,4.0444,4.0108,4.0242,479600.0
2009-01-05 13:30:00,5.99,6.03,5.95,6.03,603200.0,4.0242,4.0511,3.9973,4.0511,603200.0
2009-01-05 14:00:00,6.03,6.04,5.95,5.95,756800.0,4.0511,4.0578,3.9973,3.9973,756800.0
2009-01-05 14:30:00,5.95,6.0,5.93,5.96,696400.0,3.9973,4.0309,3.9839,4.0041,696400.0
2009-01-05 15:00:00,5.97,5.98,5.89,5.93,1172400.0,4.0108,4.0175,3.957,3.9839,1172400.0
2009-01-05 15:30:00,5.93,5.99,5.91,5.96,2036800.0,3.9839,4.0242,3.9705,4.0041,2036800.0
2009-01-06 09:30:00,6.01,6.13,6.01,6.02,918800.0,4.0377,4.1183,4.0377,4.0444,918800.0
2009-01-06 10:00:00,6.02,6.03,5.85,5.89,1029200.0,4.0444,4.0511,3.9302,3.957,1029200.0
2009-01-06 10:30:00,5.89,5.92,5.87,5.91,422000.0,3.957,3.9772,3.9436,3.9705,422000.0
2009-01-06 11:00:00,5.92,5.94,5.86,5.91,680400.0,3.9772,3.9906,3.9369,3.9705,680400.0
2009-01-06 11:30:00,5.9,5.95,5.89,5.9,380000.0,3.9638,3.9973,3.957,3.9638,380000.0
2009-01-06 12:00:00,5.9,5.92,5.85,5.86,811600.0,3.9638,3.9772,3.9302,3.9369,811600.0
2009-01-06 12:30:00,5.86,5.92,5.85,5.91,942800.0,3.9369,3.9772,3.9302,3.9705,942800.0
2009-01-06 13:00:00,5.91,5.93,5.82,5.85,1307200.0,3.9705,3.9839,3.91,3.9302,1307200.0
2009-01-06 13:30:00,5.85,5.87,5.82,5.83,906800.0,3.9302,3.9436,3.91,3.9167,906800.0
2009-01-06 14:00:00,5.83,5.88,5.79,5.85,1158400.0,3.9167,3.9503,3.8899,3.9302,1158400.0
2009-01-06 14:30:00,5.86,5.89,5.85,5.88,1038800.0,3.9369,3.957,3.9302,3.9503,1038800.0
2009-01-06 15:00:00,5.88,5.92,5.84,5.84,1816000.0,3.9503,3.9772,3.9234,3.9234,1816000.0
2009-01-06 15:30:00,5.85,5.89,5.84,5.88,2206800.0,3.9302,3.957,3.9234,3.9503,2206800.0
2009-01-07 09:30:00,5.86,5.86,5.57,5.72,1302400.0,3.9369,3.9369,3.7421,3.8428,1302400.0
2009-01-07 10:00:00,5.7,5.72,5.64,5.66,1412400.0,3.8294,3.8428,3.7891,3.8025,1412400.0
2009-01-07 10:30:00,5.66,5.7,5.64,5.65,605600.0,3.8025,3.8294,3.7891,3.7958,605600.0
2009-01-07 11:00:00,5.66,5.7,5.65,5.68,221600.0,3.8025,3.8294,3.7958,3.816,221600.0
2009-01-07 11:30:00,5.68,5.69,5.66,5.68,258800.0,3.816,3.8227,3.8025,3.816,258800.0
2009-01-07 12:00:00,5.68,5.68,5.64,5.65,199600.0,3.816,3.816,3.7891,3.7958,199600.0
2009-01-07 12:30:00,5.65,5.69,5.62,5.63,496800.0,3.7958,3.8227,3.7756,3.7824,496800.0
2009-01-07 13:00:00,5.63,5.71,5.61,5.71,491200.0,3.7824,3.8361,3.7689,3.8361,491200.0
2009-01-07 13:30:00,5.71,5.74,5.63,5.63,1313600.0,3.8361,3.8563,3.7824,3.7824,1313600.0
2009-01-07 14:00:00,5.63,5.64,5.6,5.61,738800.0,3.7824,3.7891,3.7622,3.7689,738800.0
2009-01-07 14:30:00,5.61,5.64,5.59,5.62,692000.0,3.7689,3.7891,3.7555,3.7756,692000.0
2009-01-07 15:00:00,5.62,5.64,5.57,5.63,866400.0,3.7756,3.7891,3.7421,3.7824,866400.0
2009-01-07 15:30:00,5.62,5.69,5.59,5.66,2045200.0,3.7756,3.8227,3.7555,3.8025,2045200.0
2009-01-08 09:30:00,6.17,6.17,5.75,5.99,4480400.0,4.1451,4.1451,3.863,4.0242,4480400.0
2009-01-08 10:00:00,5.98,6.08,5.94,6.0,2413200.0,4.0175,4.0847,3.9906,4.0309,2413200.0
2009-01-08 10:30:00,6.0,6.18,5.93,6.13,4245200.0,4.0309,4.1519,3.9839,4.1183,4245200.0
2009-01-08 11:00:00,6.12,6.29,6.11,6.25,3550000.0,4.1116,4.2258,4.1048,4.1989,3550000.0
2009-01-08 11:30:00,6.25,6.36,6.2,6.25,2751600.0,4.1989,4.2728,4.1653,4.1989,2751600.0
2009-01-08 12:00:00,6.25,6.33,6.21,6.33,1610400.0,4.1989,4.2526,4.172,4.2526,1610400.0
2009-01-08 12:30:00,6.33,6.38,6.28,6.31,2090400.0,4.2526,4.2862,4.219,4.2392,2090400.0
2009-01-08 13:00:00,6.31,6.33,6.29,6.3,1300000.0,4.2392,4.2526,4.2258,4.2325,1300000.0
2009-01-08 13:30:00,6.3,6.43,6.29,6.41,2385600.0,4.2325,4.3198,4.2258,4.3064,2385600.0
2009-01-08 14:00:00,6.41,6.48,6.37,6.43,3827200.0,4.3064,4.3534,4.2795,4.3198,3827200.0
2009-01-08 14:30:00,6.43,6.49,6.37,6.48,3313600.0,4.3198,4.3601,4.2795,4.3534,3313600.0
2009-01-08 15:00:00,6.47,6.54,6.39,6.41,3090000.0,4.3467,4.3937,4.2929,4.3064,3090000.0
2009-01-08 15:30:00,6.41,6.42,6.34,6.4,5331200.0,4.3064,4.3131,4.2594,4.2997,5331200.0
2009-01-09 09:30:00,6.4,6.4,6.22,6.37,2062400.0,4.2997,4.2997,4.1787,4.2795,2062400.0
2009-01-09 10:00:00,6.37,6.37,6.23,6.34,1162800.0,4.2795,4.2795,4.1855,4.2594,1162800.0
2009-01-09 10:30:00,6.35,6.38,6.27,6.38,778400.0,4.2661,4.2862,4.2123,4.2862,778400.0
2009-01-09 11:00:00,6.38,6.56,6.38,6.55,2490000.0,4.2862,4.4072,4.2862,4.4004,2490000.0
2009-01-09 11:30:00,6.55,6.55,6.44,6.48,988800.0,4.4004,4.4004,4.3265,4.3534,988800.0
2009-01-09 12:00:00,6.49,6.53,6.45,6.48,779600.0,4.3601,4.387,4.3333,4.3534,779600.0
2009-01-09 12:30:00,6.48,6.51,6.44,6.5,572000.0,4.3534,4.3736,4.3265,4.3669,572000.0
2009-01-09 13:00:00,6.5,6.55,6.45,6.49,583600.0,4.3669,4.4004,4.3333,4.3601,583600.0
2009-01-09 13:30:00,6.49,6.51,6.44,6.5,532800.0,4.3601,4.3736,4.3265,4.3669,532800.0
2009-01-09 14:00:00,6.5,6.69,6.5,6.66,1621200.0,4.3669,4.4945,4.3669,4.4743,1621200.0
2009-01-09 14:30:00,6.66,6.69,6.6,6.61,1056400.0,4.4743,4.4945,4.434,4.4408,1056400.0
2009-01-09 15:00:00,6.61,6.62,6.51,6.55,1751600.0,4.4408,4.4475,4.3736,4.4004,1751600.0
2009-01-09 15:30:00,6.55,6.6,6.49,6.53,2849200.0,4.4004,4.434,4.3601,4.387,2849200.0
2009-01-12 09:30:00,6.5,6.52,6.31,6.38,1234000.0,4.3669,4.3803,4.2392,4.2862,1234000.0
2009-01-12 10:00:00,6.37,6.39,6.33,6.36,937600.0,4.2795,4.2929,4.2526,4.2728,937600.0
2009-01-12 10:30:00,6.36,6.41,6.36,6.36,474000.0,4.2728,4.3064,4.2728,4.2728,474000.0
2009-01-12 11:00:00,6.36,6.37,6.33,6.35,900000.0,4.2728,4.2795,4.2526,4.2661,900000.0
2009-01-12 11:30:00,6.35,6.39,6.33,6.39,782800.0,4.2661,4.2929,4.2526,4.2929,782800.0
2009-01-12 12:00:00,6.39,6.39,6.33,6.35,824000.0,4.2929,4.2929,4.2526,4.2661,824000.0
2009-01-12 12:30:00,6.35,6.35,6.27,6.32,844400.0,4.2661,4.2661,4.2123,4.2459,844400.0
2009-01-12 13:00:00,6.32,6.37,6.31,6.35,526400.0,4.2459,4.2795,4.2392,4.2661,526400.0
2009-01-12 13:30:00,6.35,6.39,6.33,6.34,609600.0,4.2661,4.2929,4.2526,4.2594,609600.0
2009-01-12 14:00:00,6.34,6.34,6.28,6.31,824400.0,4.2594,4.2594,4.219,4.2392,824400.0
2009-01-12 14:30:00,6.31,6.31,6.24,6.29,1494000.0,4.2392,4.2392,4.1922,4.2258,1494000.0
2009-01-12 15:00:00,6.29,6.34,6.25,6.32,1666400.0,4.2258,4.2594,4.1989,4.2459,1666400.0
2009-01-12 15:30:00,6.32,6.41,6.28,6.37,3056400.0,4.2459,4.3064,4.219,4.2795,3056400.0
2009-01-13 09:30:00,6.3,6.45,6.27,6.36,832800.0,4.2325,4.3333,4.2123,4.2728,832800.0
2009-01-13 10:00:00,6.35,6.37,6.22,6.25,1100800.0,4.2661,4.2795,4.1787,4.1989,1100800.0
2009-01-13 10:30:00,6.25,6.31,6.24,6.28,1284800.0,4.1989,4.2392,4.1922,4.219,1284800.0
2009-01-13 11:00:00,6.28,6.33,6.2,6.32,1069200.0,4.219,4.2526,4.1653,4.2459,1069200.0
2009-01-13 11:30:00,6.32,6.38,6.29,6.38,911200.0,4.2459,4.2862,4.2258,4.2862,911200.0
2009-01-13 12:00:00,6.37,6.39,6.26,6.26,630000.0,4.2795,4.2929,4.2056,4.2056,630000.0
2009-01-13 12:30:00,6.26,6.29,6.22,6.22,587200.0,4.2056,4.2258,4.1787,4.1787,587200.0
2009-01-13 13:00:00,6.22,6.23,6.15,6.16,615200.0,4.1787,4.1855,4.1317,4.1384,615200.0
2009-01-13 13:30:00,6.16,6.16,6.11,6.12,706800.0,4.1384,4.1384,4.1048,4.1116,706800.0
2009-01-13 14:00:00,6.12,6.17,6.07,6.07,600800.0,4.1116,4.1451,4.078,4.078,600800.0
2009-01-13 14:30:00,6.07,6.2,6.07,6.11,758000.0,4.078,4.1653,4.078,4.1048,758000.0
2009-01-13 15:00:00,6.11,6.17,6.05,6.15,871200.0,4.1048,4.1451,4.0645,4.1317,871200.0
2009-01-13 15:30:00,6.16,6.21,6.11,6.16,1916000.0,4.1384,4.172,4.1048,4.1384,1916000.0
2009-01-14 09:30:00,6.11,6.11,5.88,5.9,1024000.0,4.1048,4.1048,3.9503,3.9638,1024000.0
2009-01-14 10:00:00,5.91,5.91,5.76,5.85,1394800.0,3.9705,3.9705,3.8697,3.9302,1394800.0
2009-01-14 10:30:00,5.85,5.87,5.81,5.84,940000.0,3.9302,3.9436,3.9033,3.9234,940000.0
2009-01-14 11:00:00,5.84,5.87,5.83,5.84,669200.0,3.9234,3.9436,3.9167,3.9234,669200.0
2009-01-14 11:30:00,5.84,5.86,5.82,5.85,524000.0,3.9234,3.9369,3.91,3.9302,524000.0
2009-01-14 12:00:00,5.85,5.86,5.8,5.82,453600.0,3.9302,3.9369,3.8966,3.91,453600.0
2009-01-14 12:30:00,5.82,5.9,5.8,5.87,871600.0,3.91,3.9638,3.8966,3.9436,871600.0
2009-01-14 13:00:00,5.87,5.88,5.81,5.82,531200.0,3.9436,3.9503,3.9033,3.91,531200.0
2009-01-14 13:30:00,5.82,5.87,5.82,5.85,606400.0,3.91,3.9436,3.91,3.9302,606400.0
2009-01-14 14:00:00,5.85,5.94,5.83,5.93,1432800.0,3.9302,3.9906,3.9167,3.9839,1432800.0
2009-01-14 14:30:00,5.93,6.01,5.93,6.0,2470800.0,3.9839,4.0377,3.9839,4.0309,2470800.0
2009-01-14 15:00:00,6.0,6.0,5.91,5.93,1843600.0,4.0309,4.0309,3.9705,3.9839,1843600.0
2009-01-14 15:30:00,5.93,6.0,5.89,5.92,2668000.0,3.9839,4.0309,3.957,3.9772,2668000.0
2009-01-15 09:30:00,5.86,5.96,5.83,5.91,646800.0,3.9369,4.0041,3.9167,3.9705,646800.0
2009-01-15 10:00:00,5.91,5.93,5.68,5.69,2176800.0,3.9705,3.9839,3.816,3.8227,2176800.0
2009-01-15 10:30:00,5.69,5.78,5.67,5.77,1311200.0,3.8227,3.8831,3.8092,3.8764,1311200.0
2009-01-15 11:00:00,5.77,5.79,5.74,5.78,1696400.0,3.8764,3.8899,3.8563,3.8831,1696400.0
2009-01-15 11:30:00,5.78,5.83,5.77,5.82,624800.0,3.8831,3.9167,3.8764,3.91,624800.0
2009-01-15 12:00:00,5.82,5.85,5.8,5.82,702400.0,3.91,3.9302,3.8966,3.91,702400.0
2009-01-15 12:30:00,5.82,5.88,5.8,5.84,771600.0,3.91,3.9503,3.8966,3.9234,771600.0
2009-01-15 13:00:00,5.84,5.87,5.82,5.84,1406400.0,3.9234,3.9436,3.91,3.9234,1406400.0
2009-01-15 13:30:00,5.84,5.96,5.84,5.95,2592000.0,3.9234,4.0041,3.9234,3.9973,2592000.0
2009-01-15 14:00:00,5.95,6.04,5.95,6.04,2029200.0,3.9973,4.0578,3.9973,4.0578,2029200.0
2009-01-15 14:30:00,6.04,6.14,6.0,6.06,2061600.0,4.0578,4.125,4.0309,4.0712,2061600.0
2009-01-15 15:00:00,6.06,6.09,5.87,5.93,2685600.0,4.0712,4.0914,3.9436,3.9839,2685600.0
2009-01-15 15:30:00,5.93,5.98,5.83,5.95,3467600.0,3.9839,4.0175,3.9167,3.9973,3467600.0
2009-01-16 09:30:00,6.13,6.15,5.92,5.95,1638800.0,4.1183,4.1317,3.9772,3.9973,1638800.0
2009-01-16 10:00:00,5.95,6.04,5.95,6.0,1649600.0,3.9973,4.0578,3.9973,4.0309,1649600.0
2009-01-16 10:30:00,6.0,6.03,5.97,6.02,1878000.0,4.0309,4.0511,4.0108,4.0444,1878000.0
2009-01-16 11:00:00,6.02,6.07,6.0,6.05,1093200.0,4.0444,4.078,4.0309,4.0645,1093200.0
2009-01-16 11:30:00,6.05,6.05,5.92,5.95,878400.0,4.0645,4.0645,3.9772,3.9973,878400.0
2009-01-16 12:00:00,5.95,5.97,5.82,5.87,607200.0,3.9973,4.0108,3.91,3.9436,607200.0
2009-01-16 12:30:00,5.87,5.96,5.86,5.95,403200.0,3.9436,4.0041,3.9369,3.9973,403200.0
2009-01-16 13:00:00,5.96,6.0,5.92,5.97,526400.0,4.0041,4.0309,3.9772,4.0108,526400.0
2009-01-16 13:30:00,5.97,6.12,5.97,6.09,1045200.0,4.0108,4.1116,4.0108,4.0914,1045200.0
2009-01-16 14:00:00,6.08,6.12,6.02,6.06,1089200.0,4.0847,4.1116,4.0444,4.0712,1089200.0
2009-01-16 14:30:00,6.07,6.13,6.03,6.13,708000.0,4.078,4.1183,4.0511,4.1183,708000.0
2009-01-16 15:00:00,6.12,6.23,6.08,6.12,1158800.0,4.1116,4.1855,4.0847,4.1116,1158800.0
2009-01-16 15:30:00,6.12,6.21,6.11,6.16,1990000.0,4.1116,4.172,4.1048,4.1384,1990000.0
2009-01-20 09:30:00,6.15,6.25,5.95,6.0,1354000.0,4.1317,4.1989,3.9973,4.0309,1354000.0
2009-01-20 10:00:00,6.01,6.02,5.94,5.98,1342400.0,4.0377,4.0444,3.9906,4.0175,1342400.0
2009-01-20 10:30:00,5.97,5.98,5.84,5.86,1550800.0,4.0108,4.0175,3.9234,3.9369,1550800.0
2009-01-20 11:00:00,5.86,5.92,5.85,5.89,848000.0,3.9369,3.9772,3.9302,3.957,848000.0
2009-01-20 11:30:00,5.89,6.0,5.89,5.91,488000.0,3.957,4.0309,3.957,3.9705,488000.0
2009-01-20 12:00:00,5.9,6.0,5.89,5.91,701600.0,3.9638,4.0309,3.957,3.9705,701600.0
2009-01-20 12:30:00,5.91,5.98,5.9,5.92,666800.0,3.9705,4.0175,3.9638,3.9772,666800.0
2009-01-20 13:00:00,5.93,6.0,5.9,5.92,545600.0,3.9839,4.0309,3.9638,3.9772,545600.0
2009-01-20 13:30:00,5.92,5.94,5.88,5.89,534000.0,3.9772,3.9906,3.9503,3.957,534000.0
2009-01-20 14:00:00,5.89,5.93,5.81,5.85,585600.0,3.957,3.9839,3.9033,3.9302,585600.0
2009-01-20 14:30:00,5.85,5.89,5.79,5.85,1244800.0,3.9302,3.957,3.8899,3.9302,1244800.0
2009-01-20 15:00:00,5.84,5.85,5.73,5.8,976400.0,3.9234,3.9302,3.8495,3.8966,976400.0
2009-01-20 15:30:00,5.8,5.88,5.73,5.75,2128400.0,3.8966,3.9503,3.8495,3.863,2128400.0
2009-01-21 09:30:00,5.99,5.99,5.76,5.89,841600.0,4.0242,4.0242,3.8697,3.957,841600.0
2009-01-21 10:00:00,5.9,5.9,5.76,5.78,826400.0,3.9638,3.9638,3.8697,3.8831,826400.0
2009-01-21 10:30:00,5.78,5.8,5.68,5.73,649600.0,3.8831,3.8966,3.816,3.8495,649600.0
2009-01-21 11:00:00,5.73,5.77,5.69,5.76,542400.0,3.8495,3.8764,3.8227,3.8697,542400.0
2009-01-21 11:30:00,5.77,5.88,5.77,5.84,749200.0,3.8764,3.9503,3.8764,3.9234,749200.0
2009-01-21 12:00:00,5.84,5.92,5.83,5.89,585200.0,3.9234,3.9772,3.9167,3.957,585200.0
2009-01-21 12:30:00,5.89,5.95,5.88,5.95,673200.0,3.957,3.9973,3.9503,3.9973,673200.0
2009-01-21 13:00:00,5.94,5.96,5.87,5.88,434000.0,3.9906,4.0041,3.9436,3.9503,434000.0
2009-01-21 13:30:00,5.88,5.96,5.88,5.95,499600.0,3.9503,4.0041,3.9503,3.9973,499600.0
2009-01-21 14:00:00,5.95,5.99,5.91,5.97,637600.0,3.9973,4.0242,3.9705,4.0108,637600.0
2009-01-21 14:30:00,5.97,6.01,5.96,6.01,741200.0,4.0108,4.0377,4.0041,4.0377,741200.0
2009-01-21 15:00:00,6.01,6.06,5.98,6.04,858400.0,4.0377,4.0712,4.0175,4.0578,858400.0
2009-01-21 15:30:00,6.04,6.11,6.0,6.1,2200400.0,4.0578,4.1048,4.0309,4.0981,2200400.0
2009-01-22 09:30:00,6.05,6.05,5.8,5.83,1198000.0,4.0645,4.0645,3.8966,3.9167,1198000.0
2009-01-22 10:00:00,5.83,5.95,5.81,5.93,1202800.0,3.9167,3.9973,3.9033,3.9839,1202800.0
2009-01-22 10:30:00,5.92,5.97,5.88,5.94,909600.0,3.9772,4.0108,3.9503,3.9906,909600.0
2009-01-22 11:00:00,5.93,6.01,5.91,5.98,684000.0,3.9839,4.0377,3.9705,4.0175,684000.0
2009-01-22 11:30:00,5.97,6.01,5.9,5.98,980400.0,4.0108,4.0377,3.9638,4.0175,980400.0
2009-01-22 12:00:00,5.98,6.08,5.96,6.07,1202800.0,4.0175,4.0847,4.0041,4.078,1202800.0
2009-01-22 12:30:00,6.07,6.13,6.05,6.09,686800.0,4.078,4.1183,4.0645,4.0914,686800.0
2009-01-22 13:00:00,6.09,6.14,6.03,6.09,789200.0,4.0914,4.125,4.0511,4.0914,789200.0
2009-01-22 13:30:00,6.09,6.2,6.06,6.16,1107200.0,4.0914,4.1653,4.0712,4.1384,1107200.0
2009-01-22 14:00:00,6.16,6.25,6.15,6.18,1390400.0,4.1384,4.1989,4.1317,4.1519,1390400.0
2009-01-22 14:30:00,6.18,6.18,6.03,6.15,976400.0,4.1519,4.1519,4.0511,4.1317,976400.0
2009-01-22 15:00:00,6.14,6.15,6.01,6.09,1272800.0,4.125,4.1317,4.0377,4.0914,1272800.0
2009-01-22 15:30:00,6.09,6.16,6.03,6.09,1436000.0,4.0914,4.1384,4.0511,4.0914,1436000.0
2009-01-23 09:30:00,6.02,6.17,5.82,6.06,1047600.0,4.0444,4.1451,3.91,4.0712,1047600.0
2009-01-23 10:00:00,6.07,6.27,6.06,6.25,1197600.0,4.078,4.2123,4.0712,4.1989,1197600.0
2009-01-23 10:30:00,6.25,6.25,6.18,6.25,881600.0,4.1989,4.1989,4.1519,4.1989,881600.0
2009-01-23 11:00:00,6.25,6.31,6.23,6.28,1262800.0,4.1989,4.2392,4.1855,4.219,1262800.0
2009-01-23 11:30:00,6.29,6.32,6.27,6.3,1116800.0,4.2258,4.2459,4.2123,4.2325,1116800.0
2009-01-23 12:00:00,6.3,6.4,6.28,6.39,1085600.0,4.2325,4.2997,4.219,4.2929,1085600.0
2009-01-23 12:30:00,6.39,6.45,6.31,6.41,1482400.0,4.2929,4.3333,4.2392,4.3064,1482400.0
2009-01-23 13:00:00,6.41,6.48,6.37,6.45,926800.0,4.3064,4.3534,4.2795,4.3333,926800.0
2009-01-23 13:30:00,6.45,6.53,6.44,6.52,980400.0,4.3333,4.387,4.3265,4.3803,980400.0
2009-01-23 14:00:00,6.52,6.56,6.46,6.46,1059600.0,4.3803,4.4072,4.34,4.34,1059600.0
2009-01-23 14:30:00,6.46,6.46,6.32,6.36,935600.0,4.34,4.34,4.2459,4.2728,935600.0
2009-01-23 15:00:00,6.36,6.5,6.34,6.44,1734800.0,4.2728,4.3669,4.2594,4.3265,1734800.0
2009-01-23 15:30:00,6.44,6.48,6.41,6.45,2420800.0,4.3265,4.3534,4.3064,4.3333,2420800.0
2009-01-26 09:30:00,6.5,6.65,6.42,6.6,1292800.0,4.3669,4.4676,4.3131,4.434,1292800.0
2009-01-26 10:00:00,6.6,6.76,6.6,6.69,1339600.0,4.434,4.5415,4.434,4.4945,1339600.0
2009-01-26 10:30:00,6.69,6.69,6.61,6.64,868800.0,4.4945,4.4945,4.4408,4.4609,868800.0
2009-01-26 11:00:00,6.64,6.65,6.56,6.63,1834400.0,4.4609,4.4676,4.4072,4.4542,1834400.0
2009-01-26 11:30:00,6.63,6.64,6.58,6.62,548800.0,4.4542,4.4609,4.4206,4.4475,548800.0
2009-01-26 12:00:00,6.62,6.68,6.62,6.68,847600.0,4.4475,4.4878,4.4475,4.4878,847600.0
2009-01-26 12:30:00,6.68,6.68,6.62,6.62,1120000.0,4.4878,4.4878,4.4475,4.4475,1120000.0
2009-01-26 13:00:00,6.63,6.65,6.58,6.62,1624800.0,4.4542,4.4676,4.4206,4.4475,1624800.0
2009-01-26 13:30:00,6.62,6.66,6.59,6.65,1276800.0,4.4475,4.4743,4.4273,4.4676,1276800.0
2009-01-26 14:00:00,6.64,6.65,6.54,6.59,1379200.0,4.4609,4.4676,4.3937,4.4273,1379200.0
2009-01-26 14:30:00,6.6,6.68,6.58,6.67,1175200.0,4.434,4.4878,4.4206,4.4811,1175200.0
2009-01-26 15:00:00,6.67,6.73,6.64,6.68,1118400.0,4.4811,4.5214,4.4609,4.4878,1118400.0
2009-01-26 15:30:00,6.68,6.7,6.61,6.64,2718800.0,4.4878,4.5012,4.4408,4.4609,2718800.0
2009-01-27 09:30:00,6.66,6.81,6.59,6.74,775600.0,4.4743,4.5751,4.4273,4.5281,775600.0
2009-01-27 10:00:00,6.73,6.75,6.6,6.62,943600.0,4.5214,4.5348,4.434,4.4475,943600.0
2009-01-27 10:30:00,6.62,6.67,6.61,6.66,612400.0,4.4475,4.4811,4.4408,4.4743,612400.0
2009-01-27 11:00:00,6.66,6.73,6.64,6.67,398000.0,4.4743,4.5214,4.4609,4.4811,398000.0
2009-01-27 11:30:00,6.68,6.7,6.6,6.6,523200.0,4.4878,4.5012,4.434,4.434,523200.0
2009-01-27 12:00:00,6.61,6.68,6.59,6.65,766000.0,4.4408,4.4878,4.4273,4.4676,766000.0
2009-01-27 12:30:00,6.65,6.66,6.61,6.63,522000.0,4.4676,4.4743,4.4408,4.4542,522000.0
2009-01-27 13:00:00,6.62,6.63,6.54,6.55,610800.0,4.4475,4.4542,4.3937,4.4004,610800.0
2009-01-27 13:30:00,6.56,6.61,6.56,6.57,733600.0,4.4072,4.4408,4.4072,4.4139,733600.0
2009-01-27 14:00:00,6.57,6.58,6.51,6.52,802800.0,4.4139,4.4206,4.3736,4.3803,802800.0
2009-01-27 14:30:00,6.52,6.6,6.5,6.59,786800.0,4.3803,4.434,4.3669,4.4273,786800.0
2009-01-27 15:00:00,6.59,6.65,6.54,6.63,1093600.0,4.4273,4.4676,4.3937,4.4542,1093600.0
2009-01-27 15:30:00,6.62,6.62,6.57,6.59,1367200.0,4.4475,4.4475,4.4139,4.4273,1367200.0
2009-01-28 09:30:00,6.81,6.96,6.75,6.81,838000.0,4.5751,4.6759,4.5348,4.5751,838000.0
2009-01-28 10:00:00,6.81,6.86,6.79,6.84,574400.0,4.5751,4.6087,4.5617,4.5953,574400.0
2009-01-28 10:30:00,6.85,6.93,6.82,6.88,580000.0,4.602,4.6557,4.5818,4.6221,580000.0
2009-01-28 11:00:00,6.89,6.93,6.87,6.9,277200.0,4.6289,4.6557,4.6154,4.6356,277200.0
2009-01-28 11:30:00,6.9,6.93,6.88,6.93,482000.0,4.6356,4.6557,4.6221,4.6557,482000.0
2009-01-28 12:00:00,6.93,6.94,6.88,6.93,554800.0,4.6557,4.6625,4.6221,4.6557,554800.0
2009-01-28 12:30:00,6.93,6.98,6.92,6.95,374400.0,4.6557,4.6893,4.649,4.6692,374400.0
2009-01-28 13:00:00,6.95,6.98,6.91,6.95,582800.0,4.6692,4.6893,4.6423,4.6692,582800.0
2009-01-28 13:30:00,6.96,7.0,6.94,6.95,523200.0,4.6759,4.7028,4.6625,4.6692,523200.0
2009-01-28 14:00:00,6.96,7.0,6.88,6.98,1172400.0,4.6759,4.7028,4.6221,4.6893,1172400.0
2009-01-28 14:30:00,6.99,7.04,6.95,7.04,1284000.0,4.696,4.7296,4.6692,4.7296,1284000.0
2009-01-28 15:00:00,7.04,7.06,6.96,6.98,1680400.0,4.7296,4.7431,4.6759,4.6893,1680400.0
2009-01-28 15:30:00,6.98,7.05,6.97,7.03,2085200.0,4.6893,4.7364,4.6826,4.7229,2085200.0
2009-01-29 09:30:00,6.91,6.92,6.73,6.83,1046800.0,4.6423,4.649,4.5214,4.5886,1046800.0
2009-01-29 10:00:00,6.82,6.85,6.74,6.84,669600.0,4.5818,4.602,4.5281,4.5953,669600.0
2009-01-29 10:30:00,6.84,6.9,6.81,6.87,571200.0,4.5953,4.6356,4.5751,4.6154,571200.0
2009-01-29 11:00:00,6.86,6.87,6.8,6.81,446800.0,4.6087,4.6154,4.5684,4.5751,446800.0
2009-01-29 11:30:00,6.8,6.84,6.8,6.8,519200.0,4.5684,4.5953,4.5684,4.5684,519200.0
2009-01-29 12:00:00,6.8,6.8,6.69,6.75,697200.0,4.5684,4.5684,4.4945,4.5348,697200.0
2009-01-29 12:30:00,6.74,6.77,6.65,6.67,556800.0,4.5281,4.5482,4.4676,4.4811,556800.0
2009-01-29 13:00:00,6.67,6.73,6.65,6.72,297600.0,4.4811,4.5214,4.4676,4.5147,297600.0
2009-01-29 13:30:00,6.72,6.73,6.66,6.68,402000.0,4.5147,4.5214,4.4743,4.4878,402000.0
2009-01-29 14:00:00,6.69,6.71,6.64,6.67,555600.0,4.4945,4.5079,4.4609,4.4811,555600.0
2009-01-29 14:30:00,6.66,6.67,6.6,6.61,1185200.0,4.4743,4.4811,4.434,4.4408,1185200.0
2009-01-29 15:00:00,6.61,6.65,6.59,6.6,976400.0,4.4408,4.4676,4.4273,4.434,976400.0
2009-01-29 15:30:00,6.6,6.61,6.55,6.59,1917600.0,4.434,4.4408,4.4004,4.4273,1917600.0
2009-01-30 09:30:00,6.6,6.73,6.58,6.58,642000.0,4.434,4.5214,4.4206,4.4206,642000.0
2009-01-30 10:00:00,6.57,6.57,6.39,6.39,1084000.0,4.4139,4.4139,4.2929,4.2929,1084000.0
2009-01-30 10:30:00,6.39,6.43,6.36,6.38,692800.0,4.2929,4.3198,4.2728,4.2862,692800.0
2009-01-30 11:00:00,6.37,6.43,6.33,6.33,1341200.0,4.2795,4.3198,4.2526,4.2526,1341200.0
2009-01-30 11:30:00,6.33,6.4,6.32,6.39,1280400.0,4.2526,4.2997,4.2459,4.2929,1280400.0
2009-01-30 12:00:00,6.39,6.43,6.35,6.37,742800.0,4.2929,4.3198,4.2661,4.2795,742800.0
2009-01-30 12:30:00,6.38,6.39,6.36,6.38,536000.0,4.2862,4.2929,4.2728,4.2862,536000.0
2009-01-30 13:00:00,6.38,6.43,6.33,6.37,1299600.0,4.2862,4.3198,4.2526,4.2795,1299600.0
2009-01-30 13:30:00,6.36,6.37,6.27,6.33,716400.0,4.2728,4.2795,4.2123,4.2526,716400.0
2009-01-30 14:00:00,6.32,6.37,6.29,6.35,590400.0,4.2459,4.2795,4.2258,4.2661,590400.0
2009-01-30 14:30:00,6.36,6.38,6.24,6.25,961600.0,4.2728,4.2862,4.1922,4.1989,961600.0
2009-01-30 15:00:00,6.25,6.31,6.22,6.22,1556400.0,4.1989,4.2392,4.1787,4.1787,1556400.0
2009-01-30 15:30:00,6.22,6.24,6.18,6.2,3673200.0,4.1787,4.1922,4.1519,4.1653,3673200.0
2009-02-02 09:30:00,6.13,6.3,6.06,6.25,1165200.0,4.1183,4.2325,4.0712,4.1989,1165200.0
2009-02-02 10:00:00,6.26,6.46,6.26,6.36,814400.0,4.2056,4.34,4.2056,4.2728,814400.0
2009-02-02 10:30:00,6.38,6.38,6.28,6.3,383200.0,4.2862,4.2862,4.219,4.2325,383200.0
2009-02-02 11:00:00,6.3,6.33,6.26,6.28,922000.0,4.2325,4.2526,4.2056,4.219,922000.0
2009-02-02 11:30:00,6.28,6.34,6.28,6.34,776000.0,4.219,4.2594,4.219,4.2594,776000.0
2009-02-02 12:00:00,6.34,6.42,6.34,6.37,501200.0,4.2594,4.3131,4.2594,4.2795,501200.0
2009-02-02 12:30:00,6.38,6.46,6.38,6.44,550000.0,4.2862,4.34,4.2862,4.3265,550000.0
2009-02-02 13:00:00,6.44,6.44,6.29,6.31,717200.0,4.3265,4.3265,4.2258,4.2392,717200.0
2009-02-02 13:30:00,6.31,6.34,6.28,6.3,521200.0,4.2392,4.2594,4.219,4.2325,521200.0
2009-02-02 14:00:00,6.3,6.33,6.28,6.33,690800.0,4.2325,4.2526,4.219,4.2526,690800.0
2009-02-02 14:30:00,6.33,6.35,6.3,6.3,681200.0,4.2526,4.2661,4.2325,4.2325,681200.0
2009-02-02 15:00:00,6.3,6.4,6.29,6.4,969200.0,4.2325,4.2997,4.2258,4.2997,969200.0
2009-02-02 15:30:00,6.4,6.45,6.36,6.37,1563200.0,4.2997,4.3333,4.2728,4.2795,1563200.0
2009-02-03 09:30:00,6.37,6.45,6.25,6.28,614400.0,4.2795,4.3333,4.1989,4.219,614400.0
2009-02-03 10:00:00,6.28,6.41,6.27,6.32,910400.0,4.219,4.3064,4.2123,4.2459,910400.0
2009-02-03 10:30:00,6.32,6.41,6.29,6.36,958400.0,4.2459,4.3064,4.2258,4.2728,958400.0
2009-02-03 11:00:00,6.36,6.47,6.36,6.42,649600.0,4.2728,4.3467,4.2728,4.3131,649600.0
2009-02-03 11:30:00,6.43,6.43,6.32,6.34,344800.0,4.3198,4.3198,4.2459,4.2594,344800.0
2009-02-03 12:00:00,6.34,6.37,6.31,6.35,391600.0,4.2594,4.2795,4.2392,4.2661,391600.0
2009-02-03 12:30:00,6.35,6.4,6.32,6.32,374400.0,4.2661,4.2997,4.2459,4.2459,374400.0
2009-02-03 13:00:00,6.32,6.36,6.3,6.32,556000.0,4.2459,4.2728,4.2325,4.2459,556000.0
2009-02-03 13:30:00,6.32,6.35,6.29,6.34,674000.0,4.2459,4.2661,4.2258,4.2594,674000.0
2009-02-03 14:00:00,6.34,6.39,6.31,6.31,1570000.0,4.2594,4.2929,4.2392,4.2392,1570000.0
2009-02-03 14:30:00,6.31,6.39,6.3,6.37,920000.0,4.2392,4.2929,4.2325,4.2795,920000.0
2009-02-03 15:00:00,6.37,6.46,6.36,6.45,1106400.0,4.2795,4.34,4.2728,4.3333,1106400.0
2009-02-03 15:30:00,6.45,6.47,6.37,6.4,1430000.0,4.3333,4.3467,4.2795,4.2997,1430000.0
2009-02-04 09:30:00,6.42,6.6,6.28,6.59,728400.0,4.3131,4.434,4.219,4.4273,728400.0
2009-02-04 10:00:00,6.59,6.72,6.56,6.67,2262400.0,4.4273,4.5147,4.4072,4.4811,2262400.0
2009-02-04 10:30:00,6.67,6.73,6.58,6.66,931200.0,4.4811,4.5214,4.4206,4.4743,931200.0
2009-02-04 11:00:00,6.65,6.66,6.54,6.56,670400.0,4.4676,4.4743,4.3937,4.4072,670400.0
2009-02-04 11:30:00,6.56,6.67,6.55,6.66,574800.0,4.4072,4.4811,4.4004,4.4743,574800.0
2009-02-04 12:00:00,6.66,6.69,6.63,6.64,500400.0,4.4743,4.4945,4.4542,4.4609,500400.0
2009-02-04 12:30:00,6.64,6.64,6.54,6.57,469200.0,4.4609,4.4609,4.3937,4.4139,469200.0
2009-02-04 13:00:00,6.57,6.59,6.52,6.59,426000.0,4.4139,4.4273,4.3803,4.4273,426000.0
2009-02-04 13:30:00,6.59,6.6,6.45,6.5,677600.0,4.4273,4.434,4.3333,4.3669,677600.0
2009-02-04 14:00:00,6.51,6.51,6.44,6.49,1033200.0,4.3736,4.3736,4.3265,4.3601,1033200.0
2009-02-04 14:30:00,6.49,6.52,6.43,6.51,920400.0,4.3601,4.3803,4.3198,4.3736,920400.0
2009-02-04 15:00:00,6.51,6.53,6.46,6.52,938400.0,4.3736,4.387,4.34,4.3803,938400.0
2009-02-04 15:30:00,6.52,6.55,6.5,6.5,1431200.0,4.3803,4.4004,4.3669,4.3669,1431200.0
2009-02-05 09:30:00,6.48,6.69,6.44,6.5,569200.0,4.3534,4.4945,4.3265,4.3669,569200.0
2009-02-05 10:00:00,6.5,6.62,6.49,6.6,607200.0,4.3669,4.4475,4.3601,4.434,607200.0
2009-02-05 10:30:00,6.6,6.8,6.58,6.76,977600.0,4.434,4.5684,4.4206,4.5415,977600.0
2009-02-05 11:00:00,6.77,6.8,6.7,6.71,492800.0,4.5482,4.5684,4.5012,4.5079,492800.0
2009-02-05 11:30:00,6.71,6.73,6.65,6.69,753200.0,4.5079,4.5214,4.4676,4.4945,753200.0
2009-02-05 12:00:00,6.7,6.81,6.7,6.72,656800.0,4.5012,4.5751,4.5012,4.5147,656800.0
2009-02-05 12:30:00,6.72,6.78,6.71,6.78,515200.0,4.5147,4.555,4.5079,4.555,515200.0
2009-02-05 13:00:00,6.78,6.81,6.73,6.76,902400.0,4.555,4.5751,4.5214,4.5415,902400.0
2009-02-05 13:30:00,6.76,6.78,6.69,6.74,772400.0,4.5415,4.555,4.4945,4.5281,772400.0
2009-02-05 14:00:00,6.74,6.81,6.74,6.81,386000.0,4.5281,4.5751,4.5281,4.5751,386000.0
2009-02-05 14:30:00,6.81,6.86,6.78,6.79,1063600.0,4.5751,4.6087,4.555,4.5617,1063600.0
2009-02-05 15:00:00,6.79,6.81,6.73,6.79,1125600.0,4.5617,4.5751,4.5214,4.5617,1125600.0
2009-02-05 15:30:00,6.79,6.81,6.74,6.76,1445600.0,4.5617,4.5751,4.5281,4.5415,1445600.0
2009-02-06 09:30:00,6.87,7.04,6.75,7.01,1066000.0,4.6154,4.7296,4.5348,4.7095,1066000.0
2009-02-06 10:00:00,7.01,7.02,6.93,6.97,782000.0,4.7095,4.7162,4.6557,4.6826,782000.0
2009-02-06 10:30:00,6.97,6.98,6.92,6.95,537200.0,4.6826,4.6893,4.649,4.6692,537200.0
2009-02-06 11:00:00,6.95,7.06,6.94,7.06,780800.0,4.6692,4.7431,4.6625,4.7431,780800.0
2009-02-06 11:30:00,7.06,7.08,7.04,7.07,629200.0,4.7431,4.7565,4.7296,4.7498,629200.0
2009-02-06 12:00:00,7.07,7.07,6.99,6.99,346800.0,4.7498,4.7498,4.696,4.696,346800.0
2009-02-06 12:30:00,6.99,7.03,6.98,7.0,360800.0,4.696,4.7229,4.6893,4.7028,360800.0
2009-02-06 13:00:00,7.0,7.05,6.97,7.02,623600.0,4.7028,4.7364,4.6826,4.7162,623600.0
2009-02-06 13:30:00,7.02,7.04,7.0,7.01,399200.0,4.7162,4.7296,4.7028,4.7095,399200.0
2009-02-06 14:00:00,7.01,7.01,6.96,7.01,532400.0,4.7095,4.7095,4.6759,4.7095,532400.0
2009-02-06 14:30:00,7.01,7.04,6.99,7.01,1040000.0,4.7095,4.7296,4.696,4.7095,1040000.0
2009-02-06 15:00:00,7.02,7.02,6.94,6.98,1059600.0,4.7162,4.7162,4.6625,4.6893,1059600.0
2009-02-06 15:30:00,6.98,7.02,6.97,7.0,1182000.0,4.6893,4.7162,4.6826,4.7028,1182000.0
2009-02-09 09:30:00,6.9,7.06,6.9,7.0,612400.0,4.6356,4.7431,4.6356,4.7028,612400.0
2009-02-09 10:00:00,7.0,7.0,6.87,6.88,347200.0,4.7028,4.7028,4.6154,4.6221,347200.0
2009-02-09 10:30:00,6.89,6.98,6.88,6.96,588000.0,4.6289,4.6893,4.6221,4.6759,588000.0
2009-02-09 11:00:00,6.97,6.97,6.87,6.92,458000.0,4.6826,4.6826,4.6154,4.649,458000.0
2009-02-09 11:30:00,6.92,6.92,6.88,6.9,291600.0,4.649,4.649,4.6221,4.6356,291600.0
2009-02-09 12:00:00,6.9,6.97,6.87,6.96,296800.0,4.6356,4.6826,4.6154,4.6759,296800.0
2009-02-09 12:30:00,6.96,6.99,6.91,6.99,302800.0,4.6759,4.696,4.6423,4.696,302800.0
2009-02-09 13:00:00,6.99,7.01,6.92,6.95,757200.0,4.696,4.7095,4.649,4.6692,757200.0
2009-02-09 13:30:00,6.95,6.95,6.85,6.89,357200.0,4.6692,4.6692,4.602,4.6289,357200.0
2009-02-09 14:00:00,6.88,6.9,6.8,6.81,259200.0,4.6221,4.6356,4.5684,4.5751,259200.0
2009-02-09 14:30:00,6.81,6.87,6.81,6.86,341600.0,4.5751,4.6154,4.5751,4.6087,341600.0
2009-02-09 15:00:00,6.86,6.9,6.82,6.89,593200.0,4.6087,4.6356,4.5818,4.6289,593200.0
2009-02-09 15:30:00,6.9,6.91,6.85,6.86,926400.0,4.6356,4.6423,4.602,4.6087,926400.0
2009-02-10 09:30:00,6.79,6.98,6.7,6.85,749600.0,4.5617,4.6893,4.5012,4.602,749600.0
2009-02-10 10:00:00,6.85,6.9,6.77,6.8,541200.0,4.602,4.6356,4.5482,4.5684,541200.0
2009-02-10 10:30:00,6.8,6.87,6.8,6.86,424800.0,4.5684,4.6154,4.5684,4.6087,424800.0
2009-02-10 11:00:00,6.86,6.94,6.7,6.79,584000.0,4.6087,4.6625,4.5012,4.5617,584000.0
2009-02-10 11:30:00,6.8,6.8,6.61,6.7,807200.0,4.5684,4.5684,4.4408,4.5012,807200.0
2009-02-10 12:00:00,6.7,6.73,6.65,6.68,339200.0,4.5012,4.5214,4.4676,4.4878,339200.0
2009-02-10 12:30:00,6.67,6.68,6.62,6.62,532800.0,4.4811,4.4878,4.4475,4.4475,532800.0
2009-02-10 13:00:00,6.63,6.64,6.54,6.58,616000.0,4.4542,4.4609,4.3937,4.4206,616000.0
2009-02-10 13:30:00,6.57,6.64,6.57,6.6,262800.0,4.4139,4.4609,4.4139,4.434,262800.0
2009-02-10 14:00:00,6.6,6.65,6.55,6.56,486400.0,4.434,4.4676,4.4004,4.4072,486400.0
2009-02-10 14:30:00,6.56,6.63,6.52,6.61,1485200.0,4.4072,4.4542,4.3803,4.4408,1485200.0
2009-02-10 15:00:00,6.61,6.67,6.6,6.66,1248000.0,4.4408,4.4811,4.434,4.4743,1248000.0
2009-02-10 15:30:00,6.66,6.76,6.65,6.75,4860800.0,4.4743,4.5415,4.4676,4.5348,4860800.0
2009-02-11 09:30:00,6.77,6.79,6.59,6.68,866000.0,4.5482,4.5617,4.4273,4.4878,866000.0
2009-02-11 10:00:00,6.68,6.74,6.62,6.62,486000.0,4.4878,4.5281,4.4475,4.4475,486000.0
2009-02-11 10:30:00,6.62,6.71,6.6,6.68,596400.0,4.4475,4.5079,4.434,4.4878,596400.0
2009-02-11 11:00:00,6.67,6.7,6.62,6.7,492000.0,4.4811,4.5012,4.4475,4.5012,492000.0
2009-02-11 11:30:00,6.69,6.73,6.65,6.67,224000.0,4.4945,4.5214,4.4676,4.4811,224000.0
2009-02-11 12:00:00,6.67,6.71,6.66,6.71,295200.0,4.4811,4.5079,4.4743,4.5079,295200.0
2009-02-11 12:30:00,6.7,6.73,6.66,6.67,289600.0,4.5012,4.5214,4.4743,4.4811,289600.0
2009-02-11 13:00:00,6.67,6.71,6.66,6.67,431600.0,4.4811,4.5079,4.4743,4.4811,431600.0
2009-02-11 13:30:00,6.67,6.67,6.54,6.57,544400.0,4.4811,4.4811,4.3937,4.4139,544400.0
2009-02-11 14:00:00,6.56,6.6,6.52,6.58,538000.0,4.4072,4.434,4.3803,4.4206,538000.0
2009-02-11 14:30:00,6.58,6.67,6.57,6.66,919600.0,4.4206,4.4811,4.4139,4.4743,919600.0
2009-02-11 15:00:00,6.66,6.67,6.61,6.63,1055200.0,4.4743,4.4811,4.4408,4.4542,1055200.0
2009-02-11 15:30:00,6.63,6.66,6.57,6.63,1390800.0,4.4542,4.4743,4.4139,4.4542,1390800.0
2009-02-12 09:30:00,6.58,6.58,6.42,6.49,754400.0,4.4206,4.4206,4.3131,4.3601,754400.0
2009-02-12 10:00:00,6.49,6.54,6.42,6.52,675600.0,4.3601,4.3937,4.3131,4.3803,675600.0
2009-02-12 10:30:00,6.52,6.59,6.52,6.57,652400.0,4.3803,4.4273,4.3803,4.4139,652400.0
2009-02-12 11:00:00,6.57,6.59,6.5,6.56,567200.0,4.4139,4.4273,4.3669,4.4072,567200.0
2009-02-12 11:30:00,6.55,6.68,6.55,6.61,496400.0,4.4004,4.4878,4.4004,4.4408,496400.0
2009-02-12 12:00:00,6.61,6.66,6.58,6.65,328800.0,4.4408,4.4743,4.4206,4.4676,328800.0
2009-02-12 12:30:00,6.65,6.65,6.6,6.61,247600.0,4.4676,4.4676,4.434,4.4408,247600.0
2009-02-12 13:00:00,6.6,6.62,6.54,6.57,454400.0,4.434,4.4475,4.3937,4.4139,454400.0
2009-02-12 13:30:00,6.57,6.6,6.53,6.59,414800.0,4.4139,4.434,4.387,4.4273,414800.0
2009-02-12 14:00:00,6.58,6.62,6.53,6.53,454000.0,4.4206,4.4475,4.387,4.387,454000.0
2009-02-12 14:30:00,6.53,6.56,6.45,6.48,1074400.0,4.387,4.4072,4.3333,4.3534,1074400.0
2009-02-12 15:00:00,6.49,6.66,6.44,6.66,1209600.0,4.3601,4.4743,4.3265,4.4743,1209600.0
2009-02-12 15:30:00,6.66,6.77,6.6,6.74,2425600.0,4.4743,4.5482,4.434,4.5281,2425600.0
2009-02-13 09:30:00,6.71,6.75,6.55,6.64,991600.0,4.5079,4.5348,4.4004,4.4609,991600.0
2009-02-13 10:00:00,6.64,6.68,6.59,6.67,600800.0,4.4609,4.4878,4.4273,4.4811,600800.0
2009-02-13 10:30:00,6.66,6.81,6.66,6.76,701600.0,4.4743,4.5751,4.4743,4.5415,701600.0
2009-02-13 11:00:00,6.75,6.75,6.59,6.6,880800.0,4.5348,4.5348,4.4273,4.434,880800.0
2009-02-13 11:30:00,6.6,6.64,6.56,6.56,878000.0,4.434,4.4609,4.4072,4.4072,878000.0
2009-02-13 12:00:00,6.57,6.62,6.57,6.59,994000.0,4.4139,4.4475,4.4139,4.4273,994000.0
2009-02-13 12:30:00,6.59,6.6,6.48,6.54,1738000.0,4.4273,4.434,4.3534,4.3937,1738000.0
2009-02-13 13:00:00,6.54,6.61,6.53,6.61,675200.0,4.3937,4.4408,4.387,4.4408,675200.0
2009-02-13 13:30:00,6.61,6.72,6.59,6.71,860400.0,4.4408,4.5147,4.4273,4.5079,860400.0
2009-02-13 14:00:00,6.71,6.72,6.62,6.66,982400.0,4.5079,4.5147,4.4475,4.4743,982400.0
2009-02-13 14:30:00,6.66,6.67,6.62,6.62,575600.0,4.4743,4.4811,4.4475,4.4475,575600.0
2009-02-13 15:00:00,6.63,6.65,6.56,6.59,1613200.0,4.4542,4.4676,4.4072,4.4273,1613200.0
2009-02-13 15:30:00,6.6,6.64,6.55,6.56,2258000.0,4.434,4.4609,4.4004,4.4072,2258000.0
2009-02-17 09:30:00,6.38,6.48,6.18,6.33,1582000.0,4.2862,4.3534,4.1519,4.2526,1582000.0
2009-02-17 10:00:00,6.33,6.39,6.23,6.27,1183200.0,4.2526,4.2929,4.1855,4.2123,1183200.0
2009-02-17 10:30:00,6.27,6.31,6.24,6.3,776800.0,4.2123,4.2392,4.1922,4.2325,776800.0
2009-02-17 11:00:00,6.29,6.3,6.24,6.25,902800.0,4.2258,4.2325,4.1922,4.1989,902800.0
2009-02-17 11:30:00,6.25,6.27,6.23,6.26,667200.0,4.1989,4.2123,4.1855,4.2056,667200.0
2009-02-17 12:00:00,6.27,6.3,6.23,6.26,434800.0,4.2123,4.2325,4.1855,4.2056,434800.0
2009-02-17 12:30:00,6.26,6.31,6.25,6.26,496400.0,4.2056,4.2392,4.1989,4.2056,496400.0
2009-02-17 13:00:00,6.26,6.27,6.22,6.23,428400.0,4.2056,4.2123,4.1787,4.1855,428400.0
2009-02-17 13:30:00,6.24,6.29,6.22,6.25,812400.0,4.1922,4.2258,4.1787,4.1989,812400.0
2009-02-17 14:00:00,6.25,6.32,6.25,6.29,506800.0,4.1989,4.2459,4.1989,4.2258,506800.0
2009-02-17 14:30:00,6.28,6.32,6.25,6.27,715200.0,4.219,4.2459,4.1989,4.2123,715200.0
2009-02-17 15:00:00,6.27,6.3,6.23,6.26,1428000.0,4.2123,4.2325,4.1855,4.2056,1428000.0
2009-02-17 15:30:00,6.26,6.36,6.24,6.24,2823600.0,4.2056,4.2728,4.1922,4.1922,2823600.0
2009-02-18 09:30:00,6.3,6.37,6.28,6.31,941200.0,4.2325,4.2795,4.219,4.2392,941200.0
2009-02-18 10:00:00,6.3,6.31,6.18,6.23,490400.0,4.2325,4.2392,4.1519,4.1855,490400.0
2009-02-18 10:30:00,6.23,6.32,6.23,6.3,640400.0,4.1855,4.2459,4.1855,4.2325,640400.0
2009-02-18 11:00:00,6.29,6.37,6.28,6.32,442400.0,4.2258,4.2795,4.219,4.2459,442400.0
2009-02-18 11:30:00,6.32,6.37,6.3,6.33,332400.0,4.2459,4.2795,4.2325,4.2526,332400.0
2009-02-18 12:00:00,6.33,6.38,6.32,6.34,398400.0,4.2526,4.2862,4.2459,4.2594,398400.0
2009-02-18 12:30:00,6.35,6.36,6.29,6.33,315600.0,4.2661,4.2728,4.2258,4.2526,315600.0
2009-02-18 13:00:00,6.33,6.36,6.24,6.28,377600.0,4.2526,4.2728,4.1922,4.219,377600.0
2009-02-18 13:30:00,6.28,6.29,6.22,6.26,202400.0,4.219,4.2258,4.1787,4.2056,202400.0
2009-02-18 14:00:00,6.26,6.27,6.18,6.21,862000.0,4.2056,4.2123,4.1519,4.172,862000.0
2009-02-18 14:30:00,6.21,6.23,6.16,6.23,656400.0,4.172,4.1855,4.1384,4.1855,656400.0
2009-02-18 15:00:00,6.23,6.25,6.19,6.19,1124000.0,4.1855,4.1989,4.1586,4.1586,1124000.0
2009-02-18 15:30:00,6.19,6.26,6.18,6.22,993600.0,4.1586,4.2056,4.1519,4.1787,993600.0
2009-02-19 09:30:00,7.01,7.1,6.87,6.98,5962800.0,4.7095,4.7699,4.6154,4.6893,5962800.0
2009-02-19 10:00:00,6.97,6.98,6.84,6.89,2932800.0,4.6826,4.6893,4.5953,4.6289,2932800.0
2009-02-19 10:30:00,6.89,6.96,6.88,6.91,1457600.0,4.6289,4.6759,4.6221,4.6423,1457600.0
2009-02-19 11:00:00,6.92,6.99,6.91,6.97,1103600.0,4.649,4.696,4.6423,4.6826,1103600.0
2009-02-19 11:30:00,6.97,6.97,6.86,6.88,1554800.0,4.6826,4.6826,4.6087,4.6221,1554800.0
2009-02-19 12:00:00,6.88,6.92,6.81,6.83,1326800.0,4.6221,4.649,4.5751,4.5886,1326800.0
2009-02-19 12:30:00,6.83,6.88,6.8,6.85,1445200.0,4.5886,4.6221,4.5684,4.602,1445200.0
2009-02-19 13:00:00,6.86,6.89,6.82,6.86,1171200.0,4.6087,4.6289,4.5818,4.6087,1171200.0
2009-02-19 13:30:00,6.86,6.86,6.78,6.8,768400.0,4.6087,4.6087,4.555,4.5684,768400.0
2009-02-19 14:00:00,6.8,6.82,6.58,6.65,3766400.0,4.5684,4.5818,4.4206,4.4676,3766400.0
2009-02-19 14:30:00,6.65,6.75,6.65,6.72,1939200.0,4.4676,4.5348,4.4676,4.5147,1939200.0
2009-02-19 15:00:00,6.72,6.76,6.67,6.7,1877600.0,4.5147,4.5415,4.4811,4.5012,1877600.0
2009-02-19 15:30:00,6.7,6.72,6.63,6.66,3363200.0,4.5012,4.5147,4.4542,4.4743,3363200.0
2009-02-20 09:30:00,6.54,6.6,6.44,6.51,2575600.0,4.3937,4.434,4.3265,4.3736,2575600.0
2009-02-20 10:00:00,6.51,6.57,6.48,6.52,3093200.0,4.3736,4.4139,4.3534,4.3803,3093200.0
2009-02-20 10:30:00,6.52,6.59,6.47,6.53,2145600.0,4.3803,4.4273,4.3467,4.387,2145600.0
2009-02-20 11:00:00,6.52,6.55,6.46,6.48,1487200.0,4.3803,4.4004,4.34,4.3534,1487200.0
2009-02-20 11:30:00,6.48,6.49,6.4,6.41,1566800.0,4.3534,4.3601,4.2997,4.3064,1566800.0
2009-02-20 12:00:00,6.41,6.47,6.41,6.45,870400.0,4.3064,4.3467,4.3064,4.3333,870400.0
2009-02-20 12:30:00,6.45,6.5,6.44,6.46,727600.0,4.3333,4.3669,4.3265,4.34,727600.0
2009-02-20 13:00:00,6.46,6.48,6.42,6.46,761200.0,4.34,4.3534,4.3131,4.34,761200.0
2009-02-20 13:30:00,6.46,6.75,6.46,6.55,1322000.0,4.34,4.5348,4.34,4.4004,1322000.0
2009-02-20 14:00:00,6.55,6.71,6.52,6.63,1079600.0,4.4004,4.5079,4.3803,4.4542,1079600.0
2009-02-20 14:30:00,6.63,6.77,6.61,6.71,1240000.0,4.4542,4.5482,4.4408,4.5079,1240000.0
2009-02-20 15:00:00,6.7,6.73,6.63,6.65,1349600.0,4.5012,4.5214,4.4542,4.4676,1349600.0
2009-02-20 15:30:00,6.64,6.71,6.62,6.67,2414800.0,4.4609,4.5079,4.4475,4.4811,2414800.0
2009-02-23 09:30:00,6.8,6.83,6.57,6.59,655200.0,4.5684,4.5886,4.4139,4.4273,655200.0
2009-02-23 10:00:00,6.59,6.63,6.53,6.56,530800.0,4.4273,4.4542,4.387,4.4072,530800.0
2009-02-23 10:30:00,6.56,6.61,6.53,6.55,974000.0,4.4072,4.4408,4.387,4.4004,974000.0
2009-02-23 11:00:00,6.55,6.61,6.55,6.59,722000.0,4.4004,4.4408,4.4004,4.4273,722000.0
2009-02-23 11:30:00,6.59,6.59,6.54,6.57,398800.0,4.4273,4.4273,4.3937,4.4139,398800.0
2009-02-23 12:00:00,6.58,6.59,6.54,6.55,366000.0,4.4206,4.4273,4.3937,4.4004,366000.0
2009-02-23 12:30:00,6.55,6.57,6.53,6.54,467200.0,4.4004,4.4139,4.387,4.3937,467200.0
2009-02-23 13:00:00,6.54,6.59,6.54,6.55,440400.0,4.3937,4.4273,4.3937,4.4004,440400.0
2009-02-23 13:30:00,6.55,6.57,6.54,6.56,1194800.0,4.4004,4.4139,4.3937,4.4072,1194800.0
2009-02-23 14:00:00,6.55,6.63,6.55,6.63,917600.0,4.4004,4.4542,4.4004,4.4542,917600.0
2009-02-23 14:30:00,6.63,6.64,6.56,6.56,1482000.0,4.4542,4.4609,4.4072,4.4072,1482000.0
2009-02-23 15:00:00,6.56,6.63,6.55,6.58,2641600.0,4.4072,4.4542,4.4004,4.4206,2641600.0
2009-02-23 15:30:00,6.58,6.62,6.52,6.56,3048800.0,4.4206,4.4475,4.3803,4.4072,3048800.0
2009-02-24 09:30:00,6.64,6.77,6.58,6.74,1080000.0,4.4609,4.5482,4.4206,4.5281,1080000.0
2009-02-24 10:00:00,6.74,6.81,6.68,6.75,1098000.0,4.5281,4.5751,4.4878,4.5348,1098000.0
2009-02-24 10:30:00,6.75,6.87,6.74,6.82,1308800.0,4.5348,4.6154,4.5281,4.5818,1308800.0
2009-02-24 11:00:00,6.82,6.84,6.75,6.77,1219200.0,4.5818,4.5953,4.5348,4.5482,1219200.0
2009-02-24 11:30:00,6.77,6.81,6.75,6.8,727200.0,4.5482,4.5751,4.5348,4.5684,727200.0
2009-02-24 12:00:00,6.8,6.83,6.77,6.82,515600.0,4.5684,4.5886,4.5482,4.5818,515600.0
2009-02-24 12:30:00,6.82,6.88,6.81,6.86,648000.0,4.5818,4.6221,4.5751,4.6087,648000.0
2009-02-24 13:00:00,6.86,6.95,6.82,6.94,672000.0,4.6087,4.6692,4.5818,4.6625,672000.0
2009-02-24 13:30:00,6.94,6.99,6.92,6.97,1098400.0,4.6625,4.696,4.649,4.6826,1098400.0
2009-02-24 14:00:00,6.97,6.98,6.9,6.92,1365600.0,4.6826,4.6893,4.6356,4.649,1365600.0
2009-02-24 14:30:00,6.92,6.93,6.83,6.85,1636000.0,4.649,4.6557,4.5886,4.602,1636000.0
2009-02-24 15:00:00,6.85,6.9,6.82,6.86,1916000.0,4.602,4.6356,4.5818,4.6087,1916000.0
2009-02-24 15:30:00,6.85,6.87,6.8,6.83,2328800.0,4.602,4.6154,4.5684,4.5886,2328800.0
2009-02-25 09:30:00,6.79,6.9,6.72,6.78,964400.0,4.5617,4.6356,4.5147,4.555,964400.0
2009-02-25 10:00:00,6.77,6.79,6.74,6.78,1581600.0,4.5482,4.5617,4.5281,4.555,1581600.0
2009-02-25 10:30:00,6.78,6.78,6.72,6.75,1234000.0,4.555,4.555,4.5147,4.5348,1234000.0
2009-02-25 11:00:00,6.76,6.89,6.75,6.86,1278400.0,4.5415,4.6289,4.5348,4.6087,1278400.0
2009-02-25 11:30:00,6.86,6.9,6.83,6.86,1134000.0,4.6087,4.6356,4.5886,4.6087,1134000.0
2009-02-25 12:00:00,6.85,6.94,6.83,6.86,1345200.0,4.602,4.6625,4.5886,4.6087,1345200.0
2009-02-25 12:30:00,6.86,6.89,6.82,6.88,723600.0,4.6087,4.6289,4.5818,4.6221,723600.0
2009-02-25 13:00:00,6.88,6.93,6.87,6.92,520000.0,4.6221,4.6557,4.6154,4.649,520000.0
2009-02-25 13:30:00,6.92,7.05,6.9,7.03,787600.0,4.649,4.7364,4.6356,4.7229,787600.0
2009-02-25 14:00:00,7.03,7.05,6.89,7.0,1418000.0,4.7229,4.7364,4.6289,4.7028,1418000.0
2009-02-25 14:30:00,7.0,7.08,6.96,7.07,1491600.0,4.7028,4.7565,4.6759,4.7498,1491600.0
2009-02-25 15:00:00,7.07,7.27,7.06,7.25,2916400.0,4.7498,4.8842,4.7431,4.8707,2916400.0
2009-02-25 15:30:00,7.25,7.25,7.05,7.08,4057600.0,4.8707,4.8707,4.7364,4.7565,4057600.0
2009-02-26 09:30:00,7.18,7.18,6.97,7.08,1207600.0,4.8237,4.8237,4.6826,4.7565,1207600.0
2009-02-26 10:00:00,7.07,7.18,7.06,7.16,750400.0,4.7498,4.8237,4.7431,4.8103,750400.0
2009-02-26 10:30:00,7.16,7.2,7.11,7.14,1067600.0,4.8103,4.8371,4.7767,4.7968,1067600.0
2009-02-26 11:00:00,7.14,7.15,7.05,7.1,738800.0,4.7968,4.8035,4.7364,4.7699,738800.0
2009-02-26 11:30:00,7.1,7.11,7.03,7.05,949200.0,4.7699,4.7767,4.7229,4.7364,949200.0
2009-02-26 12:00:00,7.05,7.08,6.98,6.98,1044400.0,4.7364,4.7565,4.6893,4.6893,1044400.0
2009-02-26 12:30:00,6.99,7.0,6.94,6.95,612400.0,4.696,4.7028,4.6625,4.6692,612400.0
2009-02-26 13:00:00,6.95,6.96,6.88,6.93,762000.0,4.6692,4.6759,4.6221,4.6557,762000.0
2009-02-26 13:30:00,6.93,7.0,6.9,6.95,784000.0,4.6557,4.7028,4.6356,4.6692,784000.0
2009-02-26 14:00:00,6.95,6.97,6.9,6.93,653600.0,4.6692,4.6826,4.6356,4.6557,653600.0
2009-02-26 14:30:00,6.93,6.94,6.85,6.86,1296800.0,4.6557,4.6625,4.602,4.6087,1296800.0
2009-02-26 15:00:00,6.85,6.86,6.75,6.79,2618800.0,4.602,4.6087,4.5348,4.5617,2618800.0
2009-02-26 15:30:00,6.79,6.82,6.75,6.75,3210000.0,4.5617,4.5818,4.5348,4.5348,3210000.0
2009-02-27 09:30:00,6.62,6.75,6.55,6.66,1256400.0,4.4475,4.5348,4.4004,4.4743,1256400.0
2009-02-27 10:00:00,6.66,6.75,6.59,6.67,1020800.0,4.4743,4.5348,4.4273,4.4811,1020800.0
2009-02-27 10:30:00,6.67,6.71,6.61,6.68,936000.0,4.4811,4.5079,4.4408,4.4878,936000.0
2009-02-27 11:00:00,6.68,6.71,6.64,6.7,626400.0,4.4878,4.5079,4.4609,4.5012,626400.0
2009-02-27 11:30:00,6.7,6.8,6.7,6.74,961200.0,4.5012,4.5684,4.5012,4.5281,961200.0
2009-02-27 12:00:00,6.74,6.78,6.7,6.77,688800.0,4.5281,4.555,4.5012,4.5482,688800.0
2009-02-27 12:30:00,6.77,6.79,6.69,6.75,380800.0,4.5482,4.5617,4.4945,4.5348,380800.0
2009-02-27 13:00:00,6.76,6.82,6.74,6.81,504000.0,4.5415,4.5818,4.5281,4.5751,504000.0
2009-02-27 13:30:00,6.81,6.86,6.73,6.85,556800.0,4.5751,4.6087,4.5214,4.602,556800.0
2009-02-27 14:00:00,6.85,6.89,6.77,6.78,893600.0,4.602,4.6289,4.5482,4.555,893600.0
2009-02-27 14:30:00,6.79,6.85,6.75,6.83,1000800.0,4.5617,4.602,4.5348,4.5886,1000800.0
2009-02-27 15:00:00,6.83,6.83,6.7,6.73,1501200.0,4.5886,4.5886,4.5012,4.5214,1501200.0
2009-02-27 15:30:00,6.72,6.8,6.71,6.73,1515200.0,4.5147,4.5684,4.5079,4.5214,1515200.0
2009-03-02 09:30:00,6.59,6.77,6.48,6.63,496400.0,4.4273,4.5482,4.3534,4.4542,496400.0
2009-03-02 10:00:00,6.63,6.66,6.58,6.61,881600.0,4.4542,4.4743,4.4206,4.4408,881600.0
2009-03-02 10:30:00,6.6,6.63,6.55,6.62,1064000.0,4.434,4.4542,4.4004,4.4475,1064000.0
2009-03-02 11:00:00,6.63,6.66,6.57,6.58,918800.0,4.4542,4.4743,4.4139,4.4206,918800.0
2009-03-02 11:30:00,6.58,6.61,6.52,6.54,484800.0,4.4206,4.4408,4.3803,4.3937,484800.0
2009-03-02 12:00:00,6.55,6.62,6.55,6.62,486800.0,4.4004,4.4475,4.4004,4.4475,486800.0
2009-03-02 12:30:00,6.62,6.64,6.59,6.59,683200.0,4.4475,4.4609,4.4273,4.4273,683200.0
2009-03-02 13:00:00,6.59,6.62,6.56,6.58,319600.0,4.4273,4.4475,4.4072,4.4206,319600.0
2009-03-02 13:30:00,6.58,6.6,6.54,6.6,342000.0,4.4206,4.434,4.3937,4.434,342000.0
2009-03-02 14:00:00,6.59,6.64,6.59,6.61,605600.0,4.4273,4.4609,4.4273,4.4408,605600.0
2009-03-02 14:30:00,6.61,6.64,6.59,6.6,1274800.0,4.4408,4.4609,4.4273,4.434,1274800.0
2009-03-02 15:00:00,6.6,6.63,6.53,6.56,1112400.0,4.434,4.4542,4.387,4.4072,1112400.0
2009-03-02 15:30:00,6.56,6.59,6.5,6.53,1808400.0,4.4072,4.4273,4.3669,4.387,1808400.0
2009-03-03 09:30:00,6.62,6.71,6.56,6.65,584000.0,4.4475,4.5079,4.4072,4.4676,584000.0
2009-03-03 10:00:00,6.64,6.64,6.53,6.58,556800.0,4.4609,4.4609,4.387,4.4206,556800.0
2009-03-03 10:30:00,6.58,6.63,6.49,6.54,624000.0,4.4206,4.4542,4.3601,4.3937,624000.0
2009-03-03 11:00:00,6.53,6.56,6.44,6.46,617600.0,4.387,4.4072,4.3265,4.34,617600.0
2009-03-03 11:30:00,6.46,6.48,6.41,6.43,506400.0,4.34,4.3534,4.3064,4.3198,506400.0
2009-03-03 12:00:00,6.43,6.59,6.42,6.57,372000.0,4.3198,4.4273,4.3131,4.4139,372000.0
2009-03-03 12:30:00,6.57,6.57,6.51,6.53,407200.0,4.4139,4.4139,4.3736,4.387,407200.0
2009-03-03 13:00:00,6.53,6.55,6.45,6.45,549600.0,4.387,4.4004,4.3333,4.3333,549600.0
2009-03-03 13:30:00,6.46,6.54,6.43,6.52,856800.0,4.34,4.3937,4.3198,4.3803,856800.0
2009-03-03 14:00:00,6.51,6.58,6.5,6.57,408000.0,4.3736,4.4206,4.3669,4.4139,408000.0
2009-03-03 14:30:00,6.57,6.63,6.56,6.6,722000.0,4.4139,4.4542,4.4072,4.434,722000.0
2009-03-03 15:00:00,6.61,6.61,6.49,6.5,1119600.0,4.4408,4.4408,4.3601,4.3669,1119600.0
2009-03-03 15:30:00,6.5,6.54,6.46,6.5,1412800.0,4.3669,4.3937,4.34,4.3669,1412800.0
2009-03-04 09:30:00,6.64,6.79,6.63,6.67,906800.0,4.4609,4.5617,4.4542,4.4811,906800.0
2009-03-04 10:00:00,6.68,6.76,6.68,6.75,973600.0,4.4878,4.5415,4.4878,4.5348,973600.0
2009-03-04 10:30:00,6.75,6.82,6.74,6.78,659200.0,4.5348,4.5818,4.5281,4.555,659200.0
2009-03-04 11:00:00,6.78,6.86,6.78,6.86,514800.0,4.555,4.6087,4.555,4.6087,514800.0
2009-03-04 11:30:00,6.86,6.89,6.82,6.88,475200.0,4.6087,4.6289,4.5818,4.6221,475200.0
2009-03-04 12:00:00,6.88,6.89,6.8,6.83,383200.0,4.6221,4.6289,4.5684,4.5886,383200.0
2009-03-04 12:30:00,6.83,6.86,6.78,6.81,376800.0,4.5886,4.6087,4.555,4.5751,376800.0
2009-03-04 13:00:00,6.81,6.83,6.75,6.81,482800.0,4.5751,4.5886,4.5348,4.5751,482800.0
2009-03-04 13:30:00,6.82,6.86,6.81,6.85,714800.0,4.5818,4.6087,4.5751,4.602,714800.0
2009-03-04 14:00:00,6.85,6.88,6.83,6.87,815200.0,4.602,4.6221,4.5886,4.6154,815200.0
2009-03-04 14:30:00,6.87,6.93,6.84,6.91,1138400.0,4.6154,4.6557,4.5953,4.6423,1138400.0
2009-03-04 15:00:00,6.91,6.93,6.88,6.93,1346800.0,4.6423,4.6557,4.6221,4.6557,1346800.0
2009-03-04 15:30:00,6.93,6.93,6.81,6.82,1933600.0,4.6557,4.6557,4.5751,4.5818,1933600.0
2009-03-05 09:30:00,6.67,6.73,6.13,6.24,5846000.0,4.4811,4.5214,4.1183,4.1922,5846000.0
2009-03-05 10:00:00,6.24,6.35,5.91,6.0,8046400.0,4.1922,4.2661,3.9705,4.0309,8046400.0
2009-03-05 10:30:00,6.0,6.07,5.91,5.92,6600000.0,4.0309,4.078,3.9705,3.9772,6600000.0
2009-03-05 11:00:00,5.92,5.93,5.7,5.7,5034400.0,3.9772,3.9839,3.8294,3.8294,5034400.0
2009-03-05 11:30:00,5.71,5.88,5.59,5.88,7769600.0,3.8361,3.9503,3.7555,3.9503,7769600.0
2009-03-05 12:00:00,5.88,5.92,5.85,5.87,3540400.0,3.9503,3.9772,3.9302,3.9436,3540400.0
2009-03-05 12:30:00,5.87,5.88,5.77,5.8,1853600.0,3.9436,3.9503,3.8764,3.8966,1853600.0
2009-03-05 13:00:00,5.8,5.92,5.8,5.91,1613200.0,3.8966,3.9772,3.8966,3.9705,1613200.0
2009-03-05 13:30:00,5.91,5.97,5.85,5.94,2470400.0,3.9705,4.0108,3.9302,3.9906,2470400.0
2009-03-05 14:00:00,5.94,5.99,5.92,5.97,2490000.0,3.9906,4.0242,3.9772,4.0108,2490000.0
2009-03-05 14:30:00,5.97,6.02,5.93,5.95,3268800.0,4.0108,4.0444,3.9839,3.9973,3268800.0
2009-03-05 15:00:00,5.95,5.99,5.84,5.85,3759600.0,3.9973,4.0242,3.9234,3.9302,3759600.0
2009-03-05 15:30:00,5.86,5.9,5.72,5.88,5600400.0,3.9369,3.9638,3.8428,3.9503,5600400.0
2009-03-06 09:30:00,5.95,6.05,5.77,5.96,2286400.0,3.9973,4.0645,3.8764,4.0041,2286400.0
2009-03-06 10:00:00,5.96,5.98,5.78,5.83,2181200.0,4.0041,4.0175,3.8831,3.9167,2181200.0
2009-03-06 10:30:00,5.83,5.86,5.6,5.7,2606000.0,3.9167,3.9369,3.7622,3.8294,2606000.0
2009-03-06 11:00:00,5.69,5.78,5.66,5.7,949200.0,3.8227,3.8831,3.8025,3.8294,949200.0
2009-03-06 11:30:00,5.7,5.77,5.68,5.72,1404400.0,3.8294,3.8764,3.816,3.8428,1404400.0
2009-03-06 12:00:00,5.72,5.77,5.66,5.67,1508000.0,3.8428,3.8764,3.8025,3.8092,1508000.0
2009-03-06 12:30:00,5.67,5.68,5.58,5.62,1291200.0,3.8092,3.816,3.7488,3.7756,1291200.0
2009-03-06 13:00:00,5.62,5.62,5.5,5.52,1180800.0,3.7756,3.7756,3.695,3.7085,1180800.0
2009-03-06 13:30:00,5.52,5.54,5.46,5.46,1567600.0,3.7085,3.7219,3.6682,3.6682,1567600.0
2009-03-06 14:00:00,5.46,5.56,5.46,5.54,1876400.0,3.6682,3.7353,3.6682,3.7219,1876400.0
2009-03-06 14:30:00,5.55,5.58,5.51,5.53,1726400.0,3.7286,3.7488,3.7017,3.7152,1726400.0
2009-03-06 15:00:00,5.53,5.55,5.46,5.48,3088800.0,3.7152,3.7286,3.6682,3.6816,3088800.0
2009-03-06 15:30:00,5.49,5.6,5.48,5.6,5340000.0,3.6883,3.7622,3.6816,3.7622,5340000.0
2009-03-09 09:30:00,5.55,5.68,5.45,5.56,1638400.0,3.7286,3.816,3.6614,3.7353,1638400.0
2009-03-09 10:00:00,5.56,5.7,5.53,5.68,877200.0,3.7353,3.8294,3.7152,3.816,877200.0
2009-03-09 10:30:00,5.68,5.73,5.64,5.64,1042000.0,3.816,3.8495,3.7891,3.7891,1042000.0
2009-03-09 11:00:00,5.64,5.7,5.61,5.68,921600.0,3.7891,3.8294,3.7689,3.816,921600.0
2009-03-09 11:30:00,5.68,5.72,5.62,5.67,863200.0,3.816,3.8428,3.7756,3.8092,863200.0
2009-03-09 12:00:00,5.67,5.73,5.64,5.67,571200.0,3.8092,3.8495,3.7891,3.8092,571200.0
2009-03-09 12:30:00,5.67,5.7,5.63,5.69,724000.0,3.8092,3.8294,3.7824,3.8227,724000.0
2009-03-09 13:00:00,5.68,5.7,5.67,5.68,1374400.0,3.816,3.8294,3.8092,3.816,1374400.0
2009-03-09 13:30:00,5.68,5.73,5.68,5.7,911200.0,3.816,3.8495,3.816,3.8294,911200.0
2009-03-09 14:00:00,5.7,5.77,5.69,5.74,1830400.0,3.8294,3.8764,3.8227,3.8563,1830400.0
2009-03-09 14:30:00,5.74,5.75,5.71,5.74,1551200.0,3.8563,3.863,3.8361,3.8563,1551200.0
2009-03-09 15:00:00,5.73,5.75,5.69,5.71,2201600.0,3.8495,3.863,3.8227,3.8361,2201600.0
2009-03-09 15:30:00,5.71,5.74,5.7,5.72,3410800.0,3.8361,3.8563,3.8294,3.8428,3410800.0
2009-03-10 09:30:00,5.87,6.05,5.81,6.03,1468400.0,3.9436,4.0645,3.9033,4.0511,1468400.0
2009-03-10 10:00:00,6.04,6.18,6.03,6.17,1555600.0,4.0578,4.1519,4.0511,4.1451,1555600.0
2009-03-10 10:30:00,6.17,6.18,6.1,6.11,992800.0,4.1451,4.1519,4.0981,4.1048,992800.0
2009-03-10 11:00:00,6.11,6.16,6.08,6.15,341600.0,4.1048,4.1384,4.0847,4.1317,341600.0
2009-03-10 11:30:00,6.15,6.21,6.13,6.2,763600.0,4.1317,4.172,4.1183,4.1653,763600.0
2009-03-10 12:00:00,6.2,6.25,6.17,6.24,955600.0,4.1653,4.1989,4.1451,4.1922,955600.0
2009-03-10 12:30:00,6.25,6.27,6.23,6.25,751200.0,4.1989,4.2123,4.1855,4.1989,751200.0
2009-03-10 13:00:00,6.24,6.26,6.24,6.26,696400.0,4.1922,4.2056,4.1922,4.2056,696400.0
2009-03-10 13:30:00,6.25,6.34,6.25,6.33,1204800.0,4.1989,4.2594,4.1989,4.2526,1204800.0
2009-03-10 14:00:00,6.33,6.35,6.27,6.29,932400.0,4.2526,4.2661,4.2123,4.2258,932400.0
2009-03-10 14:30:00,6.29,6.3,6.24,6.28,1312000.0,4.2258,4.2325,4.1922,4.219,1312000.0
2009-03-10 15:00:00,6.27,6.31,6.0,6.29,1532800.0,4.2123,4.2392,4.0309,4.2258,1532800.0
2009-03-10 15:30:00,6.3,6.31,6.24,6.29,2533200.0,4.2325,4.2392,4.1922,4.2258,2533200.0
2009-03-11 09:30:00,6.28,6.53,6.25,6.49,928400.0,4.219,4.387,4.1989,4.3601,928400.0
2009-03-11 10:00:00,6.49,6.49,6.34,6.37,728000.0,4.3601,4.3601,4.2594,4.2795,728000.0
2009-03-11 10:30:00,6.37,6.38,6.22,6.26,820800.0,4.2795,4.2862,4.1787,4.2056,820800.0
2009-03-11 11:00:00,6.27,6.31,6.25,6.28,491200.0,4.2123,4.2392,4.1989,4.219,491200.0
2009-03-11 11:30:00,6.28,6.3,6.23,6.27,710400.0,4.219,4.2325,4.1855,4.2123,710400.0
2009-03-11 12:00:00,6.27,6.28,6.19,6.2,537200.0,4.2123,4.219,4.1586,4.1653,537200.0
2009-03-11 12:30:00,6.2,6.23,6.16,6.17,720800.0,4.1653,4.1855,4.1384,4.1451,720800.0
2009-03-11 13:00:00,6.17,6.21,6.17,6.19,940800.0,4.1451,4.172,4.1451,4.1586,940800.0
2009-03-11 13:30:00,6.19,6.25,6.18,6.25,916400.0,4.1586,4.1989,4.1519,4.1989,916400.0
2009-03-11 14:00:00,6.25,6.28,6.2,6.22,844000.0,4.1989,4.219,4.1653,4.1787,844000.0
2009-03-11 14:30:00,6.22,6.3,6.22,6.27,1061600.0,4.1787,4.2325,4.1787,4.2123,1061600.0
2009-03-11 15:00:00,6.27,6.34,6.26,6.31,1766800.0,4.2123,4.2594,4.2056,4.2392,1766800.0
2009-03-11 15:30:00,6.31,6.38,6.3,6.32,2238400.0,4.2392,4.2862,4.2325,4.2459,2238400.0
2009-03-12 09:30:00,6.21,6.31,6.01,6.09,1088000.0,4.172,4.2392,4.0377,4.0914,1088000.0
2009-03-12 10:00:00,6.09,6.22,6.09,6.15,916000.0,4.0914,4.1787,4.0914,4.1317,916000.0
2009-03-12 10:30:00,6.15,6.18,6.09,6.17,968000.0,4.1317,4.1519,4.0914,4.1451,968000.0
2009-03-12 11:00:00,6.17,6.18,6.11,6.13,1006800.0,4.1451,4.1519,4.1048,4.1183,1006800.0
2009-03-12 11:30:00,6.13,6.19,6.11,6.19,636400.0,4.1183,4.1586,4.1048,4.1586,636400.0
2009-03-12 12:00:00,6.18,6.26,6.18,6.23,1068800.0,4.1519,4.2056,4.1519,4.1855,1068800.0
2009-03-12 12:30:00,6.23,6.3,6.2,6.26,521600.0,4.1855,4.2325,4.1653,4.2056,521600.0
2009-03-12 13:00:00,6.26,6.29,6.22,6.24,674000.0,4.2056,4.2258,4.1787,4.1922,674000.0
2009-03-12 13:30:00,6.24,6.29,6.23,6.29,421600.0,4.1922,4.2258,4.1855,4.2258,421600.0
2009-03-12 14:00:00,6.29,6.36,6.28,6.35,609200.0,4.2258,4.2728,4.219,4.2661,609200.0
2009-03-12 14:30:00,6.35,6.37,6.29,6.33,826400.0,4.2661,4.2795,4.2258,4.2526,826400.0
2009-03-12 15:00:00,6.32,6.34,6.29,6.3,1173600.0,4.2459,4.2594,4.2258,4.2325,1173600.0
2009-03-12 15:30:00,6.3,6.37,6.29,6.34,2099200.0,4.2325,4.2795,4.2258,4.2594,2099200.0
2009-03-13 09:30:00,6.38,6.41,6.27,6.41,721200.0,4.2862,4.3064,4.2123,4.3064,721200.0
2009-03-13 10:00:00,6.42,6.46,6.33,6.36,607600.0,4.3131,4.34,4.2526,4.2728,607600.0
2009-03-13 10:30:00,6.36,6.46,6.35,6.4,626400.0,4.2728,4.34,4.2661,4.2997,626400.0
2009-03-13 11:00:00,6.4,6.46,6.39,6.44,936400.0,4.2997,4.34,4.2929,4.3265,936400.0
2009-03-13 11:30:00,6.44,6.46,6.37,6.39,1237200.0,4.3265,4.34,4.2795,4.2929,1237200.0
2009-03-13 12:00:00,6.39,6.4,6.28,6.3,1435600.0,4.2929,4.2997,4.219,4.2325,1435600.0
2009-03-13 12:30:00,6.3,6.36,6.29,6.35,428000.0,4.2325,4.2728,4.2258,4.2661,428000.0
2009-03-13 13:00:00,6.35,6.43,6.34,6.42,357200.0,4.2661,4.3198,4.2594,4.3131,357200.0
2009-03-13 13:30:00,6.42,6.5,6.42,6.49,798000.0,4.3131,4.3669,4.3131,4.3601,798000.0
2009-03-13 14:00:00,6.49,6.53,6.46,6.48,1078800.0,4.3601,4.387,4.34,4.3534,1078800.0
2009-03-13 14:30:00,6.49,6.49,6.45,6.46,941600.0,4.3601,4.3601,4.3333,4.34,941600.0
2009-03-13 15:00:00,6.46,6.46,6.42,6.42,1364000.0,4.34,4.34,4.3131,4.3131,1364000.0
2009-03-13 15:30:00,6.42,6.43,6.37,6.42,2585200.0,4.3131,4.3198,4.2795,4.3131,2585200.0
2009-03-16 09:30:00,6.5,6.5,6.29,6.31,818000.0,4.3669,4.3669,4.2258,4.2392,818000.0
2009-03-16 10:00:00,6.31,6.33,6.22,6.22,493600.0,4.2392,4.2526,4.1787,4.1787,493600.0
2009-03-16 10:30:00,6.22,6.34,6.22,6.28,597200.0,4.1787,4.2594,4.1787,4.219,597200.0
2009-03-16 11:00:00,6.29,6.33,6.27,6.28,552000.0,4.2258,4.2526,4.2123,4.219,552000.0
2009-03-16 11:30:00,6.28,6.32,6.27,6.31,292000.0,4.219,4.2459,4.2123,4.2392,292000.0
2009-03-16 12:00:00,6.31,6.31,6.25,6.29,453600.0,4.2392,4.2392,4.1989,4.2258,453600.0
2009-03-16 12:30:00,6.3,6.31,6.27,6.3,490000.0,4.2325,4.2392,4.2123,4.2325,490000.0
2009-03-16 13:00:00,6.3,6.3,6.27,6.27,535200.0,4.2325,4.2325,4.2123,4.2123,535200.0
2009-03-16 13:30:00,6.27,6.29,6.24,6.26,607200.0,4.2123,4.2258,4.1922,4.2056,607200.0
2009-03-16 14:00:00,6.25,6.25,6.18,6.22,818800.0,4.1989,4.1989,4.1519,4.1787,818800.0
2009-03-16 14:30:00,6.22,6.23,6.15,6.16,732400.0,4.1787,4.1855,4.1317,4.1384,732400.0
2009-03-16 15:00:00,6.15,6.17,6.07,6.11,1256800.0,4.1317,4.1451,4.078,4.1048,1256800.0
2009-03-16 15:30:00,6.11,6.14,6.08,6.09,2712400.0,4.1048,4.125,4.0847,4.0914,2712400.0
2009-03-17 09:30:00,6.09,6.2,5.97,6.09,874400.0,4.0914,4.1653,4.0108,4.0914,874400.0
2009-03-17 10:00:00,6.09,6.19,6.09,6.16,484000.0,4.0914,4.1586,4.0914,4.1384,484000.0
2009-03-17 10:30:00,6.16,6.26,6.15,6.23,540800.0,4.1384,4.2056,4.1317,4.1855,540800.0
2009-03-17 11:00:00,6.22,6.23,6.14,6.15,330000.0,4.1787,4.1855,4.125,4.1317,330000.0
2009-03-17 11:30:00,6.15,6.17,6.12,6.16,360400.0,4.1317,4.1451,4.1116,4.1384,360400.0
2009-03-17 12:00:00,6.16,6.2,6.16,6.18,500800.0,4.1384,4.1653,4.1384,4.1519,500800.0
2009-03-17 12:30:00,6.18,6.21,6.14,6.2,504000.0,4.1519,4.172,4.125,4.1653,504000.0
2009-03-17 13:00:00,6.19,6.2,6.15,6.16,589600.0,4.1586,4.1653,4.1317,4.1384,589600.0
2009-03-17 13:30:00,6.16,6.17,6.13,6.15,771600.0,4.1384,4.1451,4.1183,4.1317,771600.0
2009-03-17 14:00:00,6.15,6.17,6.11,6.11,926800.0,4.1317,4.1451,4.1048,4.1048,926800.0
2009-03-17 14:30:00,6.11,6.13,6.11,6.13,1631600.0,4.1048,4.1183,4.1048,4.1183,1631600.0
2009-03-17 15:00:00,6.13,6.2,6.12,6.19,2160400.0,4.1183,4.1653,4.1116,4.1586,2160400.0
2009-03-17 15:30:00,6.19,6.23,6.16,6.23,2508000.0,4.1586,4.1855,4.1384,4.1855,2508000.0
2009-03-18 09:30:00,6.2,6.23,6.09,6.12,891600.0,4.1653,4.1855,4.0914,4.1116,891600.0
2009-03-18 10:00:00,6.13,6.13,6.09,6.11,682400.0,4.1183,4.1183,4.0914,4.1048,682400.0
2009-03-18 10:30:00,6.11,6.15,6.1,6.14,608800.0,4.1048,4.1317,4.0981,4.125,608800.0
2009-03-18 11:00:00,6.14,6.19,6.13,6.17,1569600.0,4.125,4.1586,4.1183,4.1451,1569600.0
2009-03-18 11:30:00,6.17,6.17,6.11,6.16,1168400.0,4.1451,4.1451,4.1048,4.1384,1168400.0
2009-03-18 12:00:00,6.16,6.22,6.15,6.22,941600.0,4.1384,4.1787,4.1317,4.1787,941600.0
2009-03-18 12:30:00,6.22,6.22,6.16,6.18,768800.0,4.1787,4.1787,4.1384,4.1519,768800.0
2009-03-18 13:00:00,6.18,6.27,6.18,6.25,1028800.0,4.1519,4.2123,4.1519,4.1989,1028800.0
2009-03-18 13:30:00,6.25,6.3,6.24,6.25,669200.0,4.1989,4.2325,4.1922,4.1989,669200.0
2009-03-18 14:00:00,6.25,6.45,6.23,6.37,1325600.0,4.1989,4.3333,4.1855,4.2795,1325600.0
2009-03-18 14:30:00,6.37,6.4,6.32,6.34,2560000.0,4.2795,4.2997,4.2459,4.2594,2560000.0
2009-03-18 15:00:00,6.34,6.34,6.14,6.18,2427600.0,4.2594,4.2594,4.125,4.1519,2427600.0
2009-03-18 15:30:00,6.18,6.22,6.14,6.19,3472000.0,4.1519,4.1787,4.125,4.1586,3472000.0
2009-03-19 09:30:00,6.28,6.28,6.06,6.2,1814000.0,4.219,4.219,4.0712,4.1653,1814000.0
2009-03-19 10:00:00,6.2,6.34,6.2,6.31,1578400.0,4.1653,4.2594,4.1653,4.2392,1578400.0
2009-03-19 10:30:00,6.31,6.35,6.26,6.34,1197600.0,4.2392,4.2661,4.2056,4.2594,1197600.0
2009-03-19 11:00:00,6.35,6.38,6.28,6.3,775200.0,4.2661,4.2862,4.219,4.2325,775200.0
2009-03-19 11:30:00,6.3,6.37,6.29,6.35,702800.0,4.2325,4.2795,4.2258,4.2661,702800.0
2009-03-19 12:00:00,6.35,6.38,6.33,6.37,523200.0,4.2661,4.2862,4.2526,4.2795,523200.0
2009-03-19 12:30:00,6.37,6.39,6.34,6.39,690400.0,4.2795,4.2929,4.2594,4.2929,690400.0
2009-03-19 13:00:00,6.39,6.47,6.36,6.44,881200.0,4.2929,4.3467,4.2728,4.3265,881200.0
2009-03-19 13:30:00,6.44,6.45,6.39,6.42,715200.0,4.3265,4.3333,4.2929,4.3131,715200.0
2009-03-19 14:00:00,6.42,6.44,6.36,6.36,949600.0,4.3131,4.3265,4.2728,4.2728,949600.0
2009-03-19 14:30:00,6.36,6.36,6.31,6.32,1031600.0,4.2728,4.2728,4.2392,4.2459,1031600.0
2009-03-19 15:00:00,6.32,6.36,6.32,6.33,1197600.0,4.2459,4.2728,4.2459,4.2526,1197600.0
2009-03-19 15:30:00,6.33,6.36,6.31,6.34,2002400.0,4.2526,4.2728,4.2392,4.2594,2002400.0
2009-03-20 09:30:00,6.45,6.48,6.28,6.31,2817200.0,4.3333,4.3534,4.219,4.2392,2817200.0
2009-03-20 10:00:00,6.31,6.33,6.24,6.27,788400.0,4.2392,4.2526,4.1922,4.2123,788400.0
2009-03-20 10:30:00,6.27,6.31,6.25,6.31,630400.0,4.2123,4.2392,4.1989,4.2392,630400.0
2009-03-20 11:00:00,6.31,6.32,6.27,6.28,489200.0,4.2392,4.2459,4.2123,4.219,489200.0
2009-03-20 11:30:00,6.29,6.29,6.26,6.27,410800.0,4.2258,4.2258,4.2056,4.2123,410800.0
2009-03-20 12:00:00,6.27,6.27,6.25,6.26,248800.0,4.2123,4.2123,4.1989,4.2056,248800.0
2009-03-20 12:30:00,6.25,6.34,6.24,6.25,1042000.0,4.1989,4.2594,4.1922,4.1989,1042000.0
2009-03-20 13:00:00,6.25,6.26,6.19,6.21,999600.0,4.1989,4.2056,4.1586,4.172,999600.0
2009-03-20 13:30:00,6.21,6.21,6.13,6.14,764800.0,4.172,4.172,4.1183,4.125,764800.0
2009-03-20 14:00:00,6.14,6.18,6.13,6.15,866800.0,4.125,4.1519,4.1183,4.1317,866800.0
2009-03-20 14:30:00,6.15,6.21,6.15,6.2,990400.0,4.1317,4.172,4.1317,4.1653,990400.0
2009-03-20 15:00:00,6.2,6.26,6.2,6.24,1165600.0,4.1653,4.2056,4.1653,4.1922,1165600.0
2009-03-20 15:30:00,6.23,6.28,6.19,6.21,2835200.0,4.1855,4.219,4.1586,4.172,2835200.0
2009-03-23 09:30:00,6.37,6.43,6.33,6.38,1458800.0,4.2795,4.3198,4.2526,4.2862,1458800.0
2009-03-23 10:00:00,6.38,6.52,6.37,6.51,1699600.0,4.2862,4.3803,4.2795,4.3736,1699600.0
2009-03-23 10:30:00,6.51,6.63,6.5,6.62,1144400.0,4.3736,4.4542,4.3669,4.4475,1144400.0
2009-03-23 11:00:00,6.62,6.65,6.61,6.63,1670400.0,4.4475,4.4676,4.4408,4.4542,1670400.0
2009-03-23 11:30:00,6.62,6.74,6.61,6.71,1760400.0,4.4475,4.5281,4.4408,4.5079,1760400.0
2009-03-23 12:00:00,6.7,6.71,6.61,6.64,1346800.0,4.5012,4.5079,4.4408,4.4609,1346800.0
2009-03-23 12:30:00,6.64,6.64,6.62,6.63,1393600.0,4.4609,4.4609,4.4475,4.4542,1393600.0
2009-03-23 13:00:00,6.63,6.66,6.58,6.59,1180000.0,4.4542,4.4743,4.4206,4.4273,1180000.0
2009-03-23 13:30:00,6.59,6.6,6.56,6.57,956800.0,4.4273,4.434,4.4072,4.4139,956800.0
2009-03-23 14:00:00,6.57,6.6,6.56,6.58,1092800.0,4.4139,4.434,4.4072,4.4206,1092800.0
2009-03-23 14:30:00,6.58,6.6,6.57,6.59,1218800.0,4.4206,4.434,4.4139,4.4273,1218800.0
2009-03-23 15:00:00,6.59,6.61,6.56,6.59,2840000.0,4.4273,4.4408,4.4072,4.4273,2840000.0
2009-03-23 15:30:00,6.59,6.65,6.58,6.64,3587200.0,4.4273,4.4676,4.4206,4.4609,3587200.0
2009-03-24 09:30:00,6.57,6.8,6.45,6.79,2976400.0,4.4139,4.5684,4.3333,4.5617,2976400.0
2009-03-24 10:00:00,6.79,6.93,6.72,6.73,2981200.0,4.5617,4.6557,4.5147,4.5214,2981200.0
2009-03-24 10:30:00,6.73,6.84,6.71,6.82,1446800.0,4.5214,4.5953,4.5079,4.5818,1446800.0
2009-03-24 11:00:00,6.82,6.91,6.82,6.89,1362000.0,4.5818,4.6423,4.5818,4.6289,1362000.0
2009-03-24 11:30:00,6.89,6.92,6.85,6.9,1513600.0,4.6289,4.649,4.602,4.6356,1513600.0
2009-03-24 12:00:00,6.9,6.93,6.88,6.91,1478400.0,4.6356,4.6557,4.6221,4.6423,1478400.0
2009-03-24 12:30:00,6.91,6.94,6.89,6.91,1182400.0,4.6423,4.6625,4.6289,4.6423,1182400.0
2009-03-24 13:00:00,6.91,6.93,6.86,6.93,1571600.0,4.6423,4.6557,4.6087,4.6557,1571600.0
2009-03-24 13:30:00,6.93,6.94,6.88,6.91,1692000.0,4.6557,4.6625,4.6221,4.6423,1692000.0
2009-03-24 14:00:00,6.91,6.98,6.9,6.95,1262400.0,4.6423,4.6893,4.6356,4.6692,1262400.0
2009-03-24 14:30:00,6.94,6.97,6.87,6.87,1418400.0,4.6625,4.6826,4.6154,4.6154,1418400.0
2009-03-24 15:00:00,6.87,6.91,6.84,6.85,1918000.0,4.6154,4.6423,4.5953,4.602,1918000.0
2009-03-24 15:30:00,6.85,6.87,6.74,6.77,3629200.0,4.602,4.6154,4.5281,4.5482,3629200.0
2009-03-25 09:30:00,6.84,6.84,6.71,6.73,1840800.0,4.5953,4.5953,4.5079,4.5214,1840800.0
2009-03-25 10:00:00,6.73,6.75,6.67,6.68,1881600.0,4.5214,4.5348,4.4811,4.4878,1881600.0
2009-03-25 10:30:00,6.68,6.73,6.58,6.58,1392000.0,4.4878,4.5214,4.4206,4.4206,1392000.0
2009-03-25 11:00:00,6.58,6.71,6.58,6.64,1983600.0,4.4206,4.5079,4.4206,4.4609,1983600.0
2009-03-25 11:30:00,6.64,6.65,6.58,6.58,1190000.0,4.4609,4.4676,4.4206,4.4206,1190000.0
2009-03-25 12:00:00,6.58,6.62,6.54,6.56,1530000.0,4.4206,4.4475,4.3937,4.4072,1530000.0
2009-03-25 12:30:00,6.56,6.57,6.54,6.55,976400.0,4.4072,4.4139,4.3937,4.4004,976400.0
2009-03-25 13:00:00,6.55,6.57,6.51,6.51,1370400.0,4.4004,4.4139,4.3736,4.3736,1370400.0
2009-03-25 13:30:00,6.51,6.51,6.47,6.5,1647200.0,4.3736,4.3736,4.3467,4.3669,1647200.0
2009-03-25 14:00:00,6.5,6.5,6.38,6.46,2784400.0,4.3669,4.3669,4.2862,4.34,2784400.0
2009-03-25 14:30:00,6.47,6.53,6.45,6.52,2115600.0,4.3467,4.387,4.3333,4.3803,2115600.0
2009-03-25 15:00:00,6.52,6.61,6.49,6.61,2515600.0,4.3803,4.4408,4.3601,4.4408,2515600.0
2009-03-25 15:30:00,6.61,6.73,6.59,6.71,4194800.0,4.4408,4.5214,4.4273,4.5079,4194800.0
2009-03-26 09:30:00,7.05,7.11,6.64,6.81,8601600.0,4.7364,4.7767,4.4609,4.5751,8601600.0
2009-03-26 10:00:00,6.81,6.85,6.72,6.74,4547600.0,4.5751,4.602,4.5147,4.5281,4547600.0
2009-03-26 10:30:00,6.74,6.79,6.63,6.65,3040400.0,4.5281,4.5617,4.4542,4.4676,3040400.0
2009-03-26 11:00:00,6.65,6.74,6.5,6.5,3580800.0,4.4676,4.5281,4.3669,4.3669,3580800.0
2009-03-26 11:30:00,6.5,6.69,6.48,6.67,3420400.0,4.3669,4.4945,4.3534,4.4811,3420400.0
2009-03-26 12:00:00,6.67,6.72,6.59,6.6,1524000.0,4.4811,4.5147,4.4273,4.434,1524000.0
2009-03-26 12:30:00,6.6,6.6,6.5,6.5,1432400.0,4.434,4.434,4.3669,4.3669,1432400.0
2009-03-26 13:00:00,6.5,6.6,6.5,6.53,1527600.0,4.3669,4.434,4.3669,4.387,1527600.0
2009-03-26 13:30:00,6.53,6.58,6.52,6.52,1202400.0,4.387,4.4206,4.3803,4.3803,1202400.0
2009-03-26 14:00:00,6.52,6.6,6.49,6.5,2748400.0,4.3803,4.434,4.3601,4.3669,2748400.0
2009-03-26 14:30:00,6.5,6.57,6.5,6.51,1950800.0,4.3669,4.4139,4.3669,4.3736,1950800.0
2009-03-26 15:00:00,6.51,6.56,6.45,6.54,4202400.0,4.3736,4.4072,4.3333,4.3937,4202400.0
2009-03-26 15:30:00,6.54,6.6,6.46,6.55,4644800.0,4.3937,4.434,4.34,4.4004,4644800.0
2009-03-27 09:30:00,6.52,6.66,6.46,6.59,2646800.0,4.3803,4.4743,4.34,4.4273,2646800.0
2009-03-27 10:00:00,6.59,6.73,6.59,6.7,1400000.0,4.4273,4.5214,4.4273,4.5012,1400000.0
2009-03-27 10:30:00,6.71,6.75,6.67,6.73,1650000.0,4.5079,4.5348,4.4811,4.5214,1650000.0
2009-03-27 11:00:00,6.73,6.78,6.72,6.77,1364400.0,4.5214,4.555,4.5147,4.5482,1364400.0
2009-03-27 11:30:00,6.77,6.81,6.76,6.79,923600.0,4.5482,4.5751,4.5415,4.5617,923600.0
2009-03-27 12:00:00,6.8,6.86,6.74,6.76,1217200.0,4.5684,4.6087,4.5281,4.5415,1217200.0
2009-03-27 12:30:00,6.76,6.78,6.73,6.75,881200.0,4.5415,4.555,4.5214,4.5348,881200.0
2009-03-27 13:00:00,6.75,6.81,6.73,6.81,1152800.0,4.5348,4.5751,4.5214,4.5751,1152800.0
2009-03-27 13:30:00,6.81,6.84,6.76,6.79,1160400.0,4.5751,4.5953,4.5415,4.5617,1160400.0
2009-03-27 14:00:00,6.8,6.88,6.79,6.87,1190800.0,4.5684,4.6221,4.5617,4.6154,1190800.0
2009-03-27 14:30:00,6.87,6.95,6.86,6.93,1628000.0,4.6154,4.6692,4.6087,4.6557,1628000.0
2009-03-27 15:00:00,6.93,6.96,6.92,6.96,1857600.0,4.6557,4.6759,4.649,4.6759,1857600.0
2009-03-27 15:30:00,6.96,7.0,6.95,6.96,3257600.0,4.6759,4.7028,4.6692,4.6759,3257600.0
2009-03-30 09:30:00,6.8,6.8,6.58,6.76,1685200.0,4.5684,4.5684,4.4206,4.5415,1685200.0
2009-03-30 10:00:00,6.76,6.83,6.69,6.7,963200.0,4.5415,4.5886,4.4945,4.5012,963200.0
2009-03-30 10:30:00,6.7,6.71,6.68,6.69,689200.0,4.5012,4.5079,4.4878,4.4945,689200.0
2009-03-30 11:00:00,6.69,6.73,6.66,6.7,768000.0,4.4945,4.5214,4.4743,4.5012,768000.0
2009-03-30 11:30:00,6.7,6.73,6.66,6.73,580800.0,4.5012,4.5214,4.4743,4.5214,580800.0
2009-03-30 12:00:00,6.73,6.79,6.71,6.79,671200.0,4.5214,4.5617,4.5079,4.5617,671200.0
2009-03-30 12:30:00,6.78,6.85,6.78,6.79,664000.0,4.555,4.602,4.555,4.5617,664000.0
2009-03-30 13:00:00,6.79,6.81,6.75,6.79,509600.0,4.5617,4.5751,4.5348,4.5617,509600.0
2009-03-30 13:30:00,6.78,6.79,6.71,6.71,498000.0,4.555,4.5617,4.5079,4.5079,498000.0
2009-03-30 14:00:00,6.71,6.77,6.7,6.72,626400.0,4.5079,4.5482,4.5012,4.5147,626400.0
2009-03-30 14:30:00,6.72,6.74,6.66,6.67,926400.0,4.5147,4.5281,4.4743,4.4811,926400.0
2009-03-30 15:00:00,6.67,6.75,6.66,6.7,1082400.0,4.4811,4.5348,4.4743,4.5012,1082400.0
2009-03-30 15:30:00,6.7,6.82,6.7,6.77,2750400.0,4.5012,4.5818,4.5012,4.5482,2750400.0
2009-03-31 09:30:00,6.83,6.96,6.79,6.82,1850400.0,4.5886,4.6759,4.5617,4.5818,1850400.0
2009-03-31 10:00:00,6.82,6.94,6.82,6.92,1205200.0,4.5818,4.6625,4.5818,4.649,1205200.0
2009-03-31 10:30:00,6.92,6.96,6.91,6.93,1011600.0,4.649,4.6759,4.6423,4.6557,1011600.0
2009-03-31 11:00:00,6.93,6.99,6.93,6.97,1146800.0,4.6557,4.696,4.6557,4.6826,1146800.0
2009-03-31 11:30:00,6.98,7.03,6.96,7.02,2311200.0,4.6893,4.7229,4.6759,4.7162,2311200.0
2009-03-31 12:00:00,7.02,7.02,6.93,6.95,940000.0,4.7162,4.7162,4.6557,4.6692,940000.0
2009-03-31 12:30:00,6.95,7.02,6.94,7.0,429600.0,4.6692,4.7162,4.6625,4.7028,429600.0
2009-03-31 13:00:00,7.0,7.06,7.0,7.04,523600.0,4.7028,4.7431,4.7028,4.7296,523600.0
2009-03-31 13:30:00,7.05,7.09,7.03,7.07,804400.0,4.7364,4.7632,4.7229,4.7498,804400.0
2009-03-31 14:00:00,7.07,7.17,7.07,7.17,1574000.0,4.7498,4.817,4.7498,4.817,1574000.0
2009-03-31 14:30:00,7.17,7.24,7.17,7.17,1986000.0,4.817,4.864,4.817,4.817,1986000.0
2009-03-31 15:00:00,7.17,7.17,7.08,7.12,1768400.0,4.817,4.817,4.7565,4.7834,1768400.0
2009-03-31 15:30:00,7.12,7.12,6.98,6.99,4563200.0,4.7834,4.7834,4.6893,4.696,4563200.0
2009-04-01 09:30:00,7.14,7.14,6.9,6.93,1813600.0,4.7968,4.7968,4.6356,4.6557,1813600.0
2009-04-01 10:00:00,6.94,6.96,6.91,6.94,1804000.0,4.6625,4.6759,4.6423,4.6625,1804000.0
2009-04-01 10:30:00,6.93,6.94,6.92,6.93,1773200.0,4.6557,4.6625,4.649,4.6557,1773200.0
2009-04-01 11:00:00,6.93,6.94,6.91,6.93,1080800.0,4.6557,4.6625,4.6423,4.6557,1080800.0
2009-04-01 11:30:00,6.92,6.93,6.9,6.93,623200.0,4.649,4.6557,4.6356,4.6557,623200.0
2009-04-01 12:00:00,6.94,6.95,6.91,6.92,943600.0,4.6625,4.6692,4.6423,4.649,943600.0
2009-04-01 12:30:00,6.92,6.95,6.91,6.93,426000.0,4.649,4.6692,4.6423,4.6557,426000.0
2009-04-01 13:00:00,6.93,6.95,6.91,6.93,700000.0,4.6557,4.6692,4.6423,4.6557,700000.0
2009-04-01 13:30:00,6.93,6.95,6.91,6.93,1048800.0,4.6557,4.6692,4.6423,4.6557,1048800.0
2009-04-01 14:00:00,6.93,6.96,6.93,6.95,1287200.0,4.6557,4.6759,4.6557,4.6692,1287200.0
2009-04-01 14:30:00,6.95,7.03,6.95,7.01,1172400.0,4.6692,4.7229,4.6692,4.7095,1172400.0
2009-04-01 15:00:00,7.01,7.02,6.95,7.02,1222000.0,4.7095,4.7162,4.6692,4.7162,1222000.0
2009-04-01 15:30:00,7.02,7.07,7.0,7.04,1600400.0,4.7162,4.7498,4.7028,4.7296,1600400.0
2009-04-02 09:30:00,7.18,7.33,7.13,7.33,1001200.0,4.8237,4.9245,4.7901,4.9245,1001200.0
2009-04-02 10:00:00,7.33,7.47,7.3,7.43,1644000.0,4.9245,5.0185,4.9043,4.9916,1644000.0
2009-04-02 10:30:00,7.43,7.55,7.43,7.47,1518800.0,4.9916,5.0723,4.9916,5.0185,1518800.0
2009-04-02 11:00:00,7.48,7.55,7.46,7.54,1189200.0,5.0252,5.0723,5.0118,5.0655,1189200.0
2009-04-02 11:30:00,7.54,7.54,7.43,7.44,1346800.0,5.0655,5.0655,4.9916,4.9984,1346800.0
2009-04-02 12:00:00,7.44,7.58,7.44,7.57,1291600.0,4.9984,5.0924,4.9984,5.0857,1291600.0
2009-04-02 12:30:00,7.57,7.63,7.56,7.56,930000.0,5.0857,5.126,5.079,5.079,930000.0
2009-04-02 13:00:00,7.56,7.56,7.48,7.51,848800.0,5.079,5.079,5.0252,5.0454,848800.0
2009-04-02 13:30:00,7.51,7.56,7.48,7.51,530000.0,5.0454,5.079,5.0252,5.0454,530000.0
2009-04-02 14:00:00,7.51,7.57,7.5,7.57,531600.0,5.0454,5.0857,5.0387,5.0857,531600.0
2009-04-02 14:30:00,7.56,7.59,7.54,7.56,778000.0,5.079,5.0991,5.0655,5.079,778000.0
2009-04-02 15:00:00,7.56,7.59,7.53,7.57,1832800.0,5.079,5.0991,5.0588,5.0857,1832800.0
2009-04-02 15:30:00,7.56,7.58,7.48,7.52,3220400.0,5.079,5.0924,5.0252,5.0521,3220400.0
2009-04-03 09:30:00,7.51,7.68,7.46,7.58,1131600.0,5.0454,5.1596,5.0118,5.0924,1131600.0
2009-04-03 10:00:00,7.59,7.66,7.48,7.65,932400.0,5.0991,5.1462,5.0252,5.1394,932400.0
2009-04-03 10:30:00,7.65,7.66,7.6,7.64,558800.0,5.1394,5.1462,5.1059,5.1327,558800.0
2009-04-03 11:00:00,7.64,7.74,7.59,7.74,1138800.0,5.1327,5.1999,5.0991,5.1999,1138800.0
2009-04-03 11:30:00,7.74,7.74,7.66,7.72,1333200.0,5.1999,5.1999,5.1462,5.1865,1333200.0
2009-04-03 12:00:00,7.73,7.77,7.72,7.77,782400.0,5.1932,5.2201,5.1865,5.2201,782400.0
2009-04-03 12:30:00,7.77,7.82,7.77,7.79,674800.0,5.2201,5.2537,5.2201,5.2335,674800.0
2009-04-03 13:00:00,7.79,7.8,7.72,7.77,750400.0,5.2335,5.2402,5.1865,5.2201,750400.0
2009-04-03 13:30:00,7.77,7.82,7.75,7.82,483600.0,5.2201,5.2537,5.2066,5.2537,483600.0
2009-04-03 14:00:00,7.82,7.82,7.74,7.76,878000.0,5.2537,5.2537,5.1999,5.2133,878000.0
2009-04-03 14:30:00,7.76,7.77,7.71,7.75,1185200.0,5.2133,5.2201,5.1798,5.2066,1185200.0
2009-04-03 15:00:00,7.75,7.75,7.62,7.63,3504400.0,5.2066,5.2066,5.1193,5.126,3504400.0
2009-04-03 15:30:00,7.63,7.65,7.29,7.43,13553200.0,5.126,5.1394,4.8976,4.9916,13553200.0
2009-04-06 09:30:00,7.18,7.34,7.08,7.15,4077600.0,4.8237,4.9312,4.7565,4.8035,4077600.0
2009-04-06 10:00:00,7.15,7.23,7.11,7.14,1900800.0,4.8035,4.8573,4.7767,4.7968,1900800.0
2009-04-06 10:30:00,7.15,7.2,7.14,7.17,1260800.0,4.8035,4.8371,4.7968,4.817,1260800.0
2009-04-06 11:00:00,7.17,7.18,7.12,7.16,1032000.0,4.817,4.8237,4.7834,4.8103,1032000.0
2009-04-06 11:30:00,7.16,7.18,7.1,7.1,1075200.0,4.8103,4.8237,4.7699,4.7699,1075200.0
2009-04-06 12:00:00,7.09,7.11,7.03,7.04,1496000.0,4.7632,4.7767,4.7229,4.7296,1496000.0
2009-04-06 12:30:00,7.04,7.07,7.0,7.07,1454400.0,4.7296,4.7498,4.7028,4.7498,1454400.0
2009-04-06 13:00:00,7.07,7.1,7.04,7.05,1042800.0,4.7498,4.7699,4.7296,4.7364,1042800.0
2009-04-06 13:30:00,7.05,7.1,7.04,7.09,636800.0,4.7364,4.7699,4.7296,4.7632,636800.0
2009-04-06 14:00:00,7.09,7.09,7.05,7.09,1262400.0,4.7632,4.7632,4.7364,4.7632,1262400.0
2009-04-06 14:30:00,7.09,7.15,7.06,7.13,2040800.0,4.7632,4.8035,4.7431,4.7901,2040800.0
2009-04-06 15:00:00,7.13,7.15,7.09,7.13,1800800.0,4.7901,4.8035,4.7632,4.7901,1800800.0
2009-04-06 15:30:00,7.13,7.17,7.11,7.16,3582000.0,4.7901,4.817,4.7767,4.8103,3582000.0
2009-04-07 09:30:00,7.03,7.09,6.89,7.05,950800.0,4.7229,4.7632,4.6289,4.7364,950800.0
2009-04-07 10:00:00,7.05,7.07,6.97,7.07,652000.0,4.7364,4.7498,4.6826,4.7498,652000.0
2009-04-07 10:30:00,7.07,7.14,7.06,7.13,745600.0,4.7498,4.7968,4.7431,4.7901,745600.0
2009-04-07 11:00:00,7.12,7.13,7.07,7.09,401600.0,4.7834,4.7901,4.7498,4.7632,401600.0
2009-04-07 11:30:00,7.09,7.12,7.09,7.12,518800.0,4.7632,4.7834,4.7632,4.7834,518800.0
2009-04-07 12:00:00,7.12,7.21,7.12,7.2,1178800.0,4.7834,4.8438,4.7834,4.8371,1178800.0
2009-04-07 12:30:00,7.2,7.34,7.17,7.32,1583600.0,4.8371,4.9312,4.817,4.9177,1583600.0
2009-04-07 13:00:00,7.33,7.38,7.31,7.32,2195200.0,4.9245,4.9581,4.911,4.9177,2195200.0
2009-04-07 13:30:00,7.32,7.33,7.26,7.33,766000.0,4.9177,4.9245,4.8774,4.9245,766000.0
2009-04-07 14:00:00,7.32,7.33,7.29,7.33,916000.0,4.9177,4.9245,4.8976,4.9245,916000.0
2009-04-07 14:30:00,7.33,7.35,7.31,7.32,1071600.0,4.9245,4.9379,4.911,4.9177,1071600.0
2009-04-07 15:00:00,7.32,7.34,7.28,7.31,1153600.0,4.9177,4.9312,4.8909,4.911,1153600.0
2009-04-07 15:30:00,7.31,7.38,7.31,7.31,2150400.0,4.911,4.9581,4.911,4.911,2150400.0
2009-04-08 09:30:00,7.34,7.55,7.32,7.49,1056000.0,4.9312,5.0723,4.9177,5.032,1056000.0
2009-04-08 10:00:00,7.49,7.5,7.37,7.42,528400.0,5.032,5.0387,4.9513,4.9849,528400.0
2009-04-08 10:30:00,7.42,7.46,7.4,7.44,585600.0,4.9849,5.0118,4.9715,4.9984,585600.0
2009-04-08 11:00:00,7.45,7.51,7.44,7.48,678400.0,5.0051,5.0454,4.9984,5.0252,678400.0
2009-04-08 11:30:00,7.49,7.53,7.48,7.5,1224000.0,5.032,5.0588,5.0252,5.0387,1224000.0
2009-04-08 12:00:00,7.5,7.57,7.49,7.55,431200.0,5.0387,5.0857,5.032,5.0723,431200.0
2009-04-08 12:30:00,7.55,7.58,7.52,7.57,464000.0,5.0723,5.0924,5.0521,5.0857,464000.0
2009-04-08 13:00:00,7.56,7.57,7.55,7.55,373600.0,5.079,5.0857,5.0723,5.0723,373600.0
2009-04-08 13:30:00,7.55,7.55,7.51,7.52,323200.0,5.0723,5.0723,5.0454,5.0521,323200.0
2009-04-08 14:00:00,7.52,7.53,7.49,7.53,664800.0,5.0521,5.0588,5.032,5.0588,664800.0
2009-04-08 14:30:00,7.53,7.57,7.51,7.52,734400.0,5.0588,5.0857,5.0454,5.0521,734400.0
2009-04-08 15:00:00,7.52,7.57,7.46,7.55,1050800.0,5.0521,5.0857,5.0118,5.0723,1050800.0
2009-04-08 15:30:00,7.56,7.59,7.53,7.59,2044800.0,5.079,5.0991,5.0588,5.0991,2044800.0
2009-04-09 09:30:00,7.75,7.98,7.56,7.96,1697600.0,5.2066,5.3611,5.079,5.3477,1697600.0
2009-04-09 10:00:00,7.96,8.05,7.95,8.04,1522400.0,5.3477,5.4082,5.341,5.4015,1522400.0
2009-04-09 10:30:00,8.04,8.07,7.99,7.99,984400.0,5.4015,5.4216,5.3679,5.3679,984400.0
2009-04-09 11:00:00,7.99,8.02,7.99,8.01,970800.0,5.3679,5.388,5.3679,5.3813,970800.0
2009-04-09 11:30:00,8.01,8.01,7.95,8.01,1281200.0,5.3813,5.3813,5.341,5.3813,1281200.0
2009-04-09 12:00:00,8.0,8.03,7.97,8.02,696000.0,5.3746,5.3947,5.3544,5.388,696000.0
2009-04-09 12:30:00,8.03,8.05,8.01,8.04,322000.0,5.3947,5.4082,5.3813,5.4015,322000.0
2009-04-09 13:00:00,8.04,8.06,8.04,8.05,491200.0,5.4015,5.4149,5.4015,5.4082,491200.0
2009-04-09 13:30:00,8.05,8.08,8.05,8.07,520800.0,5.4082,5.4283,5.4082,5.4216,520800.0
2009-04-09 14:00:00,8.07,8.08,8.02,8.04,1075200.0,5.4216,5.4283,5.388,5.4015,1075200.0
2009-04-09 14:30:00,8.03,8.12,8.03,8.08,772800.0,5.3947,5.4552,5.3947,5.4283,772800.0
2009-04-09 15:00:00,8.08,8.08,8.04,8.07,843200.0,5.4283,5.4283,5.4015,5.4216,843200.0
2009-04-09 15:30:00,8.07,8.11,8.05,8.1,1926000.0,5.4216,5.4485,5.4082,5.4418,1926000.0
2009-04-13 09:30:00,8.07,8.21,8.02,8.12,982000.0,5.4216,5.5157,5.388,5.4552,982000.0
2009-04-13 10:00:00,8.12,8.2,8.12,8.19,730800.0,5.4552,5.5089,5.4552,5.5022,730800.0
2009-04-13 10:30:00,8.18,8.2,8.01,8.09,2767200.0,5.4955,5.5089,5.3813,5.435,2767200.0
2009-04-13 11:00:00,8.08,8.1,8.05,8.06,1537200.0,5.4283,5.4418,5.4082,5.4149,1537200.0
2009-04-13 11:30:00,8.05,8.09,8.04,8.05,1276400.0,5.4082,5.435,5.4015,5.4082,1276400.0
2009-04-13 12:00:00,8.04,8.05,7.97,7.97,899600.0,5.4015,5.4082,5.3544,5.3544,899600.0
2009-04-13 12:30:00,7.98,8.02,7.97,8.02,538800.0,5.3611,5.388,5.3544,5.388,538800.0
2009-04-13 13:00:00,8.02,8.02,7.98,8.0,716400.0,5.388,5.388,5.3611,5.3746,716400.0
2009-04-13 13:30:00,8.0,8.02,7.98,8.01,448000.0,5.3746,5.388,5.3611,5.3813,448000.0
2009-04-13 14:00:00,8.01,8.03,7.96,7.97,682800.0,5.3813,5.3947,5.3477,5.3544,682800.0
2009-04-13 14:30:00,7.97,8.06,7.97,8.05,1246400.0,5.3544,5.4149,5.3544,5.4082,1246400.0
2009-04-13 15:00:00,8.04,8.16,8.04,8.12,1448400.0,5.4015,5.4821,5.4015,5.4552,1448400.0
2009-04-13 15:30:00,8.13,8.13,8.06,8.07,1773200.0,5.4619,5.4619,5.4149,5.4216,1773200.0
2009-04-14 09:30:00,8.01,8.02,7.89,8.0,1175200.0,5.3813,5.388,5.3007,5.3746,1175200.0
2009-04-14 10:00:00,8.0,8.03,7.96,8.01,855200.0,5.3746,5.3947,5.3477,5.3813,855200.0
2009-04-14 10:30:00,8.01,8.07,7.98,8.0,1070000.0,5.3813,5.4216,5.3611,5.3746,1070000.0
2009-04-14 11:00:00,8.0,8.01,7.93,7.93,799600.0,5.3746,5.3813,5.3276,5.3276,799600.0
2009-04-14 11:30:00,7.93,7.96,7.91,7.92,665600.0,5.3276,5.3477,5.3141,5.3208,665600.0
2009-04-14 12:00:00,7.92,7.92,7.86,7.91,676000.0,5.3208,5.3208,5.2805,5.3141,676000.0
2009-04-14 12:30:00,7.91,7.92,7.84,7.86,450000.0,5.3141,5.3208,5.2671,5.2805,450000.0
2009-04-14 13:00:00,7.86,7.93,7.85,7.93,651200.0,5.2805,5.3276,5.2738,5.3276,651200.0
2009-04-14 13:30:00,7.93,7.95,7.9,7.93,602000.0,5.3276,5.341,5.3074,5.3276,602000.0
2009-04-14 14:00:00,7.92,7.94,7.88,7.93,566800.0,5.3208,5.3343,5.294,5.3276,566800.0
2009-04-14 14:30:00,7.93,7.93,7.88,7.91,890800.0,5.3276,5.3276,5.294,5.3141,890800.0
2009-04-14 15:00:00,7.92,7.94,7.87,7.89,1140400.0,5.3208,5.3343,5.2872,5.3007,1140400.0
2009-04-14 15:30:00,7.89,7.91,7.85,7.87,1746400.0,5.3007,5.3141,5.2738,5.2872,1746400.0
2009-04-15 09:30:00,7.87,7.96,7.78,7.95,812800.0,5.2872,5.3477,5.2268,5.341,812800.0
2009-04-15 10:00:00,7.94,7.98,7.91,7.93,547200.0,5.3343,5.3611,5.3141,5.3276,547200.0
2009-04-15 10:30:00,7.93,7.94,7.87,7.88,438000.0,5.3276,5.3343,5.2872,5.294,438000.0
2009-04-15 11:00:00,7.88,7.92,7.87,7.9,461600.0,5.294,5.3208,5.2872,5.3074,461600.0
2009-04-15 11:30:00,7.9,7.99,7.9,7.98,574800.0,5.3074,5.3679,5.3074,5.3611,574800.0
2009-04-15 12:00:00,7.98,8.01,7.92,7.92,627600.0,5.3611,5.3813,5.3208,5.3208,627600.0
2009-04-15 12:30:00,7.92,7.99,7.92,7.98,164800.0,5.3208,5.3679,5.3208,5.3611,164800.0
2009-04-15 13:00:00,7.98,8.0,7.93,7.95,221600.0,5.3611,5.3746,5.3276,5.341,221600.0
2009-04-15 13:30:00,7.95,7.95,7.87,7.88,350400.0,5.341,5.341,5.2872,5.294,350400.0
2009-04-15 14:00:00,7.88,7.89,7.81,7.84,1268000.0,5.294,5.3007,5.2469,5.2671,1268000.0
2009-04-15 14:30:00,7.84,7.88,7.81,7.84,498400.0,5.2671,5.294,5.2469,5.2671,498400.0
2009-04-15 15:00:00,7.84,7.92,7.84,7.88,755200.0,5.2671,5.3208,5.2671,5.294,755200.0
2009-04-15 15:30:00,7.88,7.98,7.87,7.97,859200.0,5.294,5.3611,5.2872,5.3544,859200.0
2009-04-16 09:30:00,8.13,8.13,7.89,7.94,1365600.0,5.4619,5.4619,5.3007,5.3343,1365600.0
2009-04-16 10:00:00,7.95,8.06,7.9,8.05,1045600.0,5.341,5.4149,5.3074,5.4082,1045600.0
2009-04-16 10:30:00,8.05,8.08,7.95,7.99,545600.0,5.4082,5.4283,5.341,5.3679,545600.0
2009-04-16 11:00:00,7.99,8.04,7.98,8.03,395600.0,5.3679,5.4015,5.3611,5.3947,395600.0
2009-04-16 11:30:00,8.03,8.11,8.03,8.1,480400.0,5.3947,5.4485,5.3947,5.4418,480400.0
2009-04-16 12:00:00,8.1,8.12,8.05,8.08,518400.0,5.4418,5.4552,5.4082,5.4283,518400.0
2009-04-16 12:30:00,8.07,8.09,8.02,8.02,1314800.0,5.4216,5.435,5.388,5.388,1314800.0
2009-04-16 13:00:00,8.02,8.03,7.8,7.82,3578000.0,5.388,5.3947,5.2402,5.2537,3578000.0
2009-04-16 13:30:00,7.83,7.83,7.64,7.69,3922800.0,5.2604,5.2604,5.1327,5.1663,3922800.0
2009-04-16 14:00:00,7.69,7.73,7.65,7.73,2792800.0,5.1663,5.1932,5.1394,5.1932,2792800.0
2009-04-16 14:30:00,7.73,7.79,7.7,7.75,2648400.0,5.1932,5.2335,5.173,5.2066,2648400.0
2009-04-16 15:00:00,7.75,7.77,7.55,7.55,4043200.0,5.2066,5.2201,5.0723,5.0723,4043200.0
2009-04-16 15:30:00,7.55,7.59,7.34,7.43,11752800.0,5.0723,5.0991,4.9312,4.9916,11752800.0
2009-04-17 09:30:00,7.56,7.64,6.97,7.24,9366000.0,5.079,5.1327,4.6826,4.864,9366000.0
2009-04-17 10:00:00,7.24,7.25,6.99,7.02,4200800.0,4.864,4.8707,4.696,4.7162,4200800.0
2009-04-17 10:30:00,7.03,7.21,7.03,7.21,1791600.0,4.7229,4.8438,4.7229,4.8438,1791600.0
2009-04-17 11:00:00,7.21,7.23,7.13,7.14,2495200.0,4.8438,4.8573,4.7901,4.7968,2495200.0
2009-04-17 11:30:00,7.14,7.16,7.09,7.12,1955600.0,4.7968,4.8103,4.7632,4.7834,1955600.0
2009-04-17 12:00:00,7.12,7.17,7.12,7.15,1037200.0,4.7834,4.817,4.7834,4.8035,1037200.0
2009-04-17 12:30:00,7.15,7.18,7.13,7.15,994400.0,4.8035,4.8237,4.7901,4.8035,994400.0
2009-04-17 13:00:00,7.16,7.17,7.13,7.15,1049600.0,4.8103,4.817,4.7901,4.8035,1049600.0
2009-04-17 13:30:00,7.15,7.24,7.14,7.21,1684800.0,4.8035,4.864,4.7968,4.8438,1684800.0
2009-04-17 14:00:00,7.22,7.22,7.19,7.22,1872000.0,4.8506,4.8506,4.8304,4.8506,1872000.0
2009-04-17 14:30:00,7.22,7.25,7.21,7.22,1492000.0,4.8506,4.8707,4.8438,4.8506,1492000.0
2009-04-17 15:00:00,7.22,7.25,7.21,7.25,1576800.0,4.8506,4.8707,4.8438,4.8707,1576800.0
2009-04-17 15:30:00,7.25,7.27,7.18,7.19,3421200.0,4.8707,4.8842,4.8237,4.8304,3421200.0
2009-04-20 09:30:00,7.08,7.12,7.02,7.05,967200.0,4.7565,4.7834,4.7162,4.7364,967200.0
2009-04-20 10:00:00,7.05,7.06,6.97,6.99,756000.0,4.7364,4.7431,4.6826,4.696,756000.0
2009-04-20 10:30:00,6.99,6.99,6.96,6.98,540800.0,4.696,4.696,4.6759,4.6893,540800.0
2009-04-20 11:00:00,6.98,7.0,6.96,6.98,596000.0,4.6893,4.7028,4.6759,4.6893,596000.0
2009-04-20 11:30:00,6.98,7.0,6.97,6.98,504000.0,4.6893,4.7028,4.6826,4.6893,504000.0
2009-04-20 12:00:00,6.98,7.02,6.97,7.01,732800.0,4.6893,4.7162,4.6826,4.7095,732800.0
2009-04-20 12:30:00,7.01,7.09,7.01,7.09,697200.0,4.7095,4.7632,4.7095,4.7632,697200.0
2009-04-20 13:00:00,7.09,7.09,7.06,7.08,683200.0,4.7632,4.7632,4.7431,4.7565,683200.0
2009-04-20 13:30:00,7.08,7.12,7.08,7.1,704400.0,4.7565,4.7834,4.7565,4.7699,704400.0
2009-04-20 14:00:00,7.1,7.12,7.08,7.11,576000.0,4.7699,4.7834,4.7565,4.7767,576000.0
2009-04-20 14:30:00,7.12,7.12,7.08,7.09,732000.0,4.7834,4.7834,4.7565,4.7632,732000.0
2009-04-20 15:00:00,7.09,7.12,7.07,7.11,1070400.0,4.7632,4.7834,4.7498,4.7767,1070400.0
2009-04-20 15:30:00,7.11,7.15,7.1,7.11,2411600.0,4.7767,4.8035,4.7699,4.7767,2411600.0
2009-04-21 09:30:00,7.1,7.35,7.01,7.32,2092000.0,4.7699,4.9379,4.7095,4.9177,2092000.0
2009-04-21 10:00:00,7.31,7.31,7.23,7.26,885600.0,4.911,4.911,4.8573,4.8774,885600.0
2009-04-21 10:30:00,7.25,7.28,7.21,7.28,666000.0,4.8707,4.8909,4.8438,4.8909,666000.0
2009-04-21 11:00:00,7.27,7.37,7.27,7.35,988400.0,4.8842,4.9513,4.8842,4.9379,988400.0
2009-04-21 11:30:00,7.35,7.39,7.34,7.36,632400.0,4.9379,4.9648,4.9312,4.9446,632400.0
2009-04-21 12:00:00,7.36,7.47,7.36,7.42,900400.0,4.9446,5.0185,4.9446,4.9849,900400.0
2009-04-21 12:30:00,7.42,7.44,7.37,7.37,939600.0,4.9849,4.9984,4.9513,4.9513,939600.0
2009-04-21 13:00:00,7.37,7.41,7.36,7.38,300000.0,4.9513,4.9782,4.9446,4.9581,300000.0
2009-04-21 13:30:00,7.38,7.38,7.34,7.37,692800.0,4.9581,4.9581,4.9312,4.9513,692800.0
2009-04-21 14:00:00,7.37,7.39,7.32,7.38,643600.0,4.9513,4.9648,4.9177,4.9581,643600.0
2009-04-21 14:30:00,7.38,7.43,7.37,7.42,510000.0,4.9581,4.9916,4.9513,4.9849,510000.0
2009-04-21 15:00:00,7.42,7.5,7.41,7.45,954000.0,4.9849,5.0387,4.9782,5.0051,954000.0
2009-04-21 15:30:00,7.45,7.47,7.42,7.45,2017200.0,5.0051,5.0185,4.9849,5.0051,2017200.0
2009-04-22 09:30:00,7.38,7.49,7.22,7.3,1102000.0,4.9581,5.032,4.8506,4.9043,1102000.0
2009-04-22 10:00:00,7.3,7.55,7.3,7.52,1200000.0,4.9043,5.0723,4.9043,5.0521,1200000.0
2009-04-22 10:30:00,7.53,7.65,7.52,7.58,1277200.0,5.0588,5.1394,5.0521,5.0924,1277200.0
2009-04-22 11:00:00,7.58,7.63,7.56,7.61,1016800.0,5.0924,5.126,5.079,5.1126,1016800.0
2009-04-22 11:30:00,7.61,7.71,7.59,7.69,772400.0,5.1126,5.1798,5.0991,5.1663,772400.0
2009-04-22 12:00:00,7.69,7.69,7.53,7.54,1263200.0,5.1663,5.1663,5.0588,5.0655,1263200.0
2009-04-22 12:30:00,7.53,7.57,7.5,7.55,847200.0,5.0588,5.0857,5.0387,5.0723,847200.0
2009-04-22 13:00:00,7.55,7.62,7.53,7.62,644400.0,5.0723,5.1193,5.0588,5.1193,644400.0
2009-04-22 13:30:00,7.62,7.63,7.6,7.6,809600.0,5.1193,5.126,5.1059,5.1059,809600.0
2009-04-22 14:00:00,7.6,7.65,7.58,7.65,1247600.0,5.1059,5.1394,5.0924,5.1394,1247600.0
2009-04-22 14:30:00,7.65,7.67,7.61,7.63,1091200.0,5.1394,5.1529,5.1126,5.126,1091200.0
2009-04-22 15:00:00,7.62,7.64,7.56,7.58,1518000.0,5.1193,5.1327,5.079,5.0924,1518000.0
2009-04-22 15:30:00,7.58,7.61,7.44,7.47,2296000.0,5.0924,5.1126,4.9984,5.0185,2296000.0
2009-04-23 09:30:00,7.47,7.61,7.41,7.51,890800.0,5.0185,5.1126,4.9782,5.0454,890800.0
2009-04-23 10:00:00,7.51,7.56,7.44,7.55,900000.0,5.0454,5.079,4.9984,5.0723,900000.0
2009-04-23 10:30:00,7.55,7.58,7.46,7.48,886000.0,5.0723,5.0924,5.0118,5.0252,886000.0
2009-04-23 11:00:00,7.47,7.52,7.44,7.51,1112800.0,5.0185,5.0521,4.9984,5.0454,1112800.0
2009-04-23 11:30:00,7.51,7.54,7.47,7.48,792000.0,5.0454,5.0655,5.0185,5.0252,792000.0
2009-04-23 12:00:00,7.48,7.56,7.46,7.55,574800.0,5.0252,5.079,5.0118,5.0723,574800.0
2009-04-23 12:30:00,7.56,7.61,7.5,7.59,537200.0,5.079,5.1126,5.0387,5.0991,537200.0
2009-04-23 13:00:00,7.6,7.66,7.58,7.64,568000.0,5.1059,5.1462,5.0924,5.1327,568000.0
2009-04-23 13:30:00,7.63,7.64,7.56,7.6,820400.0,5.126,5.1327,5.079,5.1059,820400.0
2009-04-23 14:00:00,7.6,7.6,7.53,7.59,848400.0,5.1059,5.1059,5.0588,5.0991,848400.0
2009-04-23 14:30:00,7.6,7.63,7.56,7.58,786800.0,5.1059,5.126,5.079,5.0924,786800.0
2009-04-23 15:00:00,7.58,7.58,7.51,7.55,1270800.0,5.0924,5.0924,5.0454,5.0723,1270800.0
2009-04-23 15:30:00,7.55,7.65,7.52,7.63,2006800.0,5.0723,5.1394,5.0521,5.126,2006800.0
2009-04-24 09:30:00,7.71,7.75,7.53,7.74,653200.0,5.1798,5.2066,5.0588,5.1999,653200.0
2009-04-24 10:00:00,7.75,7.81,7.7,7.74,729600.0,5.2066,5.2469,5.173,5.1999,729600.0
2009-04-24 10:30:00,7.74,7.79,7.72,7.76,417600.0,5.1999,5.2335,5.1865,5.2133,417600.0
2009-04-24 11:00:00,7.76,7.85,7.73,7.83,917600.0,5.2133,5.2738,5.1932,5.2604,917600.0
2009-04-24 11:30:00,7.83,7.9,7.8,7.89,836000.0,5.2604,5.3074,5.2402,5.3007,836000.0
2009-04-24 12:00:00,7.89,7.89,7.82,7.83,266000.0,5.3007,5.3007,5.2537,5.2604,266000.0
2009-04-24 12:30:00,7.83,7.89,7.81,7.88,591600.0,5.2604,5.3007,5.2469,5.294,591600.0
2009-04-24 13:00:00,7.89,7.9,7.86,7.89,382800.0,5.3007,5.3074,5.2805,5.3007,382800.0
2009-04-24 13:30:00,7.89,7.89,7.82,7.82,426800.0,5.3007,5.3007,5.2537,5.2537,426800.0
2009-04-24 14:00:00,7.82,7.88,7.76,7.84,991200.0,5.2537,5.294,5.2133,5.2671,991200.0
2009-04-24 14:30:00,7.84,7.92,7.83,7.9,552400.0,5.2671,5.3208,5.2604,5.3074,552400.0
2009-04-24 15:00:00,7.9,7.92,7.86,7.89,924800.0,5.3074,5.3208,5.2805,5.3007,924800.0
2009-04-24 15:30:00,7.89,7.9,7.76,7.82,1450400.0,5.3007,5.3074,5.2133,5.2537,1450400.0
2009-04-27 09:30:00,7.68,7.74,7.57,7.72,878800.0,5.1596,5.1999,5.0857,5.1865,878800.0
2009-04-27 10:00:00,7.72,7.76,7.63,7.66,1080000.0,5.1865,5.2133,5.126,5.1462,1080000.0
2009-04-27 10:30:00,7.66,7.77,7.64,7.76,834400.0,5.1462,5.2201,5.1327,5.2133,834400.0
2009-04-27 11:00:00,7.76,7.8,7.74,7.76,436800.0,5.2133,5.2402,5.1999,5.2133,436800.0
2009-04-27 11:30:00,7.76,7.8,7.74,7.76,535600.0,5.2133,5.2402,5.1999,5.2133,535600.0
2009-04-27 12:00:00,7.76,7.8,7.74,7.75,284000.0,5.2133,5.2402,5.1999,5.2066,284000.0
2009-04-27 12:30:00,7.76,7.76,7.67,7.7,532000.0,5.2133,5.2133,5.1529,5.173,532000.0
2009-04-27 13:00:00,7.7,7.71,7.59,7.6,512000.0,5.173,5.1798,5.0991,5.1059,512000.0
2009-04-27 13:30:00,7.6,7.6,7.53,7.57,598800.0,5.1059,5.1059,5.0588,5.0857,598800.0
2009-04-27 14:00:00,7.57,7.62,7.53,7.61,574000.0,5.0857,5.1193,5.0588,5.1126,574000.0
2009-04-27 14:30:00,7.61,7.65,7.61,7.62,245600.0,5.1126,5.1394,5.1126,5.1193,245600.0
2009-04-27 15:00:00,7.62,7.65,7.56,7.62,621200.0,5.1193,5.1394,5.079,5.1193,621200.0
2009-04-27 15:30:00,7.62,7.69,7.61,7.62,1518400.0,5.1193,5.1663,5.1126,5.1193,1518400.0
2009-04-28 09:30:00,7.53,7.57,7.33,7.41,1338800.0,5.0588,5.0857,4.9245,4.9782,1338800.0
2009-04-28 10:00:00,7.41,7.61,7.41,7.6,682400.0,4.9782,5.1126,4.9782,5.1059,682400.0
2009-04-28 10:30:00,7.6,7.65,7.54,7.55,484400.0,5.1059,5.1394,5.0655,5.0723,484400.0
2009-04-28 11:00:00,7.55,7.64,7.54,7.58,922800.0,5.0723,5.1327,5.0655,5.0924,922800.0
2009-04-28 11:30:00,7.58,7.58,7.46,7.51,302400.0,5.0924,5.0924,5.0118,5.0454,302400.0
2009-04-28 12:00:00,7.51,7.54,7.49,7.51,449200.0,5.0454,5.0655,5.032,5.0454,449200.0
2009-04-28 12:30:00,7.51,7.52,7.47,7.51,334000.0,5.0454,5.0521,5.0185,5.0454,334000.0
2009-04-28 13:00:00,7.51,7.51,7.43,7.46,465200.0,5.0454,5.0454,4.9916,5.0118,465200.0
2009-04-28 13:30:00,7.46,7.5,7.43,7.45,363600.0,5.0118,5.0387,4.9916,5.0051,363600.0
2009-04-28 14:00:00,7.45,7.5,7.43,7.48,649600.0,5.0051,5.0387,4.9916,5.0252,649600.0
2009-04-28 14:30:00,7.48,7.51,7.42,7.46,868800.0,5.0252,5.0454,4.9849,5.0118,868800.0
2009-04-28 15:00:00,7.46,7.48,7.43,7.43,754000.0,5.0118,5.0252,4.9916,4.9916,754000.0
2009-04-28 15:30:00,7.43,7.46,7.4,7.4,1595600.0,4.9916,5.0118,4.9715,4.9715,1595600.0
2009-04-29 09:30:00,7.49,7.58,7.44,7.56,838000.0,5.032,5.0924,4.9984,5.079,838000.0
2009-04-29 10:00:00,7.56,7.58,7.54,7.57,476000.0,5.079,5.0924,5.0655,5.0857,476000.0
2009-04-29 10:30:00,7.57,7.58,7.55,7.56,412800.0,5.0857,5.0924,5.0723,5.079,412800.0
2009-04-29 11:00:00,7.56,7.67,7.52,7.66,610000.0,5.079,5.1529,5.0521,5.1462,610000.0
2009-04-29 11:30:00,7.66,7.68,7.62,7.63,493200.0,5.1462,5.1596,5.1193,5.126,493200.0
2009-04-29 12:00:00,7.62,7.63,7.58,7.6,368400.0,5.1193,5.126,5.0924,5.1059,368400.0
2009-04-29 12:30:00,7.6,7.63,7.58,7.61,192800.0,5.1059,5.126,5.0924,5.1126,192800.0
2009-04-29 13:00:00,7.61,7.71,7.61,7.7,307600.0,5.1126,5.1798,5.1126,5.173,307600.0
2009-04-29 13:30:00,7.7,7.7,7.65,7.65,362800.0,5.173,5.173,5.1394,5.1394,362800.0
2009-04-29 14:00:00,7.65,7.67,7.58,7.62,869600.0,5.1394,5.1529,5.0924,5.1193,869600.0
2009-04-29 14:30:00,7.62,7.68,7.57,7.6,886000.0,5.1193,5.1596,5.0857,5.1059,886000.0
2009-04-29 15:00:00,7.6,7.62,7.49,7.52,1294800.0,5.1059,5.1193,5.032,5.0521,1294800.0
2009-04-29 15:30:00,7.53,7.54,7.45,7.52,3105600.0,5.0588,5.0655,5.0051,5.0521,3105600.0
2009-04-30 09:30:00,7.69,7.71,7.56,7.68,927200.0,5.1663,5.1798,5.079,5.1596,927200.0
2009-04-30 10:00:00,7.68,7.7,7.65,7.68,818000.0,5.1596,5.173,5.1394,5.1596,818000.0
2009-04-30 10:30:00,7.68,7.73,7.67,7.73,632000.0,5.1596,5.1932,5.1529,5.1932,632000.0
2009-04-30 11:00:00,7.73,7.77,7.72,7.73,492000.0,5.1932,5.2201,5.1865,5.1932,492000.0
2009-04-30 11:30:00,7.73,7.75,7.67,7.67,678000.0,5.1932,5.2066,5.1529,5.1529,678000.0
2009-04-30 12:00:00,7.68,7.7,7.65,7.69,855200.0,5.1596,5.173,5.1394,5.1663,855200.0
2009-04-30 12:30:00,7.69,7.69,7.63,7.65,476000.0,5.1663,5.1663,5.126,5.1394,476000.0
2009-04-30 13:00:00,7.65,7.66,7.52,7.54,1227600.0,5.1394,5.1462,5.0521,5.0655,1227600.0
2009-04-30 13:30:00,7.54,7.6,7.53,7.59,834800.0,5.0655,5.1059,5.0588,5.0991,834800.0
2009-04-30 14:00:00,7.59,7.62,7.56,7.61,606400.0,5.0991,5.1193,5.079,5.1126,606400.0
2009-04-30 14:30:00,7.61,7.62,7.54,7.6,716400.0,5.1126,5.1193,5.0655,5.1059,716400.0
2009-04-30 15:00:00,7.6,7.6,7.49,7.55,1198000.0,5.1059,5.1059,5.032,5.0723,1198000.0
2009-04-30 15:30:00,7.54,7.57,7.52,7.54,2421600.0,5.0655,5.0857,5.0521,5.0655,2421600.0
2009-05-01 09:30:00,7.53,7.54,7.37,7.38,768400.0,5.0588,5.0655,4.9513,4.9581,768400.0
2009-05-01 10:00:00,7.38,7.39,7.28,7.28,935600.0,4.9581,4.9648,4.8909,4.8909,935600.0
2009-05-01 10:30:00,7.28,7.34,7.27,7.28,750000.0,4.8909,4.9312,4.8842,4.8909,750000.0
2009-05-01 11:00:00,7.28,7.35,7.26,7.3,741600.0,4.8909,4.9379,4.8774,4.9043,741600.0
2009-05-01 11:30:00,7.3,7.35,7.27,7.27,566000.0,4.9043,4.9379,4.8842,4.8842,566000.0
2009-05-01 12:00:00,7.27,7.33,7.26,7.3,640000.0,4.8842,4.9245,4.8774,4.9043,640000.0
2009-05-01 12:30:00,7.3,7.31,7.26,7.3,1112000.0,4.9043,4.911,4.8774,4.9043,1112000.0
2009-05-01 13:00:00,7.3,7.34,7.29,7.33,676000.0,4.9043,4.9312,4.8976,4.9245,676000.0
2009-05-01 13:30:00,7.34,7.41,7.33,7.39,541600.0,4.9312,4.9782,4.9245,4.9648,541600.0
2009-05-01 14:00:00,7.39,7.41,7.34,7.37,634000.0,4.9648,4.9782,4.9312,4.9513,634000.0
2009-05-01 14:30:00,7.37,7.37,7.32,7.33,390400.0,4.9513,4.9513,4.9177,4.9245,390400.0
2009-05-01 15:00:00,7.33,7.36,7.27,7.28,641600.0,4.9245,4.9446,4.8842,4.8909,641600.0
2009-05-01 15:30:00,7.28,7.33,7.27,7.33,1383600.0,4.8909,4.9245,4.8842,4.9245,1383600.0
2009-05-04 09:30:00,7.41,7.47,7.29,7.47,1119600.0,4.9782,5.0185,4.8976,5.0185,1119600.0
2009-05-04 10:00:00,7.47,7.57,7.47,7.53,906400.0,5.0185,5.0857,5.0185,5.0588,906400.0
2009-05-04 10:30:00,7.53,7.54,7.49,7.5,595200.0,5.0588,5.0655,5.032,5.0387,595200.0
2009-05-04 11:00:00,7.5,7.57,7.5,7.54,572800.0,5.0387,5.0857,5.0387,5.0655,572800.0
2009-05-04 11:30:00,7.54,7.56,7.52,7.54,502000.0,5.0655,5.079,5.0521,5.0655,502000.0
2009-05-04 12:00:00,7.55,7.57,7.5,7.52,485600.0,5.0723,5.0857,5.0387,5.0521,485600.0
2009-05-04 12:30:00,7.52,7.53,7.49,7.5,373200.0,5.0521,5.0588,5.032,5.0387,373200.0
2009-05-04 13:00:00,7.5,7.5,7.44,7.45,836400.0,5.0387,5.0387,4.9984,5.0051,836400.0
2009-05-04 13:30:00,7.45,7.46,7.4,7.42,702800.0,5.0051,5.0118,4.9715,4.9849,702800.0
2009-05-04 14:00:00,7.43,7.44,7.38,7.43,1188400.0,4.9916,4.9984,4.9581,4.9916,1188400.0
2009-05-04 14:30:00,7.43,7.44,7.31,7.32,1317600.0,4.9916,4.9984,4.911,4.9177,1317600.0
2009-05-04 15:00:00,7.32,7.35,7.29,7.31,2218400.0,4.9177,4.9379,4.8976,4.911,2218400.0
2009-05-04 15:30:00,7.31,7.35,7.26,7.35,3151200.0,4.911,4.9379,4.8774,4.9379,3151200.0
2009-05-05 09:30:00,7.37,7.4,7.21,7.24,1184000.0,4.9513,4.9715,4.8438,4.864,1184000.0
2009-05-05 10:00:00,7.25,7.35,7.19,7.23,1797600.0,4.8707,4.9379,4.8304,4.8573,1797600.0
2009-05-05 10:30:00,7.23,7.24,7.14,7.17,1188400.0,4.8573,4.864,4.7968,4.817,1188400.0
2009-05-05 11:00:00,7.17,7.25,7.16,7.25,849200.0,4.817,4.8707,4.8103,4.8707,849200.0
2009-05-05 11:30:00,7.25,7.29,7.23,7.25,557600.0,4.8707,4.8976,4.8573,4.8707,557600.0
2009-05-05 12:00:00,7.25,7.28,7.23,7.25,426400.0,4.8707,4.8909,4.8573,4.8707,426400.0
2009-05-05 12:30:00,7.26,7.27,7.23,7.23,413600.0,4.8774,4.8842,4.8573,4.8573,413600.0
2009-05-05 13:00:00,7.23,7.27,7.23,7.25,547200.0,4.8573,4.8842,4.8573,4.8707,547200.0
2009-05-05 13:30:00,7.25,7.28,7.23,7.27,523600.0,4.8707,4.8909,4.8573,4.8842,523600.0
2009-05-05 14:00:00,7.27,7.28,7.22,7.22,651200.0,4.8842,4.8909,4.8506,4.8506,651200.0
2009-05-05 14:30:00,7.22,7.28,7.21,7.25,798000.0,4.8506,4.8909,4.8438,4.8707,798000.0
2009-05-05 15:00:00,7.25,7.3,7.24,7.26,1139200.0,4.8707,4.9043,4.864,4.8774,1139200.0
2009-05-05 15:30:00,7.26,7.29,7.24,7.27,2488400.0,4.8774,4.8976,4.864,4.8842,2488400.0
2009-05-06 09:30:00,7.28,7.28,7.02,7.02,2515600.0,4.8909,4.8909,4.7162,4.7162,2515600.0
2009-05-06 10:00:00,7.02,7.03,6.96,7.0,1750000.0,4.7162,4.7229,4.6759,4.7028,1750000.0
2009-05-06 10:30:00,7.0,7.03,6.98,7.02,1697600.0,4.7028,4.7229,4.6893,4.7162,1697600.0
2009-05-06 11:00:00,7.02,7.02,6.86,6.87,2333200.0,4.7162,4.7162,4.6087,4.6154,2333200.0
2009-05-06 11:30:00,6.87,6.93,6.85,6.9,1012400.0,4.6154,4.6557,4.602,4.6356,1012400.0
2009-05-06 12:00:00,6.9,6.95,6.89,6.92,611600.0,4.6356,4.6692,4.6289,4.649,611600.0
2009-05-06 12:30:00,6.92,6.93,6.88,6.89,1279600.0,4.649,4.6557,4.6221,4.6289,1279600.0
2009-05-06 13:00:00,6.89,6.93,6.86,6.88,1347200.0,4.6289,4.6557,4.6087,4.6221,1347200.0
2009-05-06 13:30:00,6.88,6.88,6.79,6.82,2095600.0,4.6221,4.6221,4.5617,4.5818,2095600.0
2009-05-06 14:00:00,6.83,6.85,6.81,6.84,2058800.0,4.5886,4.602,4.5751,4.5953,2058800.0
2009-05-06 14:30:00,6.84,6.85,6.79,6.82,1998400.0,4.5953,4.602,4.5617,4.5818,1998400.0
2009-05-06 15:00:00,6.82,6.83,6.76,6.77,3320000.0,4.5818,4.5886,4.5415,4.5482,3320000.0
2009-05-06 15:30:00,6.77,6.89,6.77,6.87,5158800.0,4.5482,4.6289,4.5482,4.6154,5158800.0
2009-05-07 09:30:00,6.92,7.0,6.64,6.65,2397600.0,4.649,4.7028,4.4609,4.4676,2397600.0
2009-05-07 10:00:00,6.65,6.66,6.49,6.51,3732400.0,4.4676,4.4743,4.3601,4.3736,3732400.0
2009-05-07 10:30:00,6.5,6.68,6.48,6.64,2605200.0,4.3669,4.4878,4.3534,4.4609,2605200.0
2009-05-07 11:00:00,6.64,6.65,6.57,6.57,1145600.0,4.4609,4.4676,4.4139,4.4139,1145600.0
2009-05-07 11:30:00,6.57,6.69,6.57,6.69,1101200.0,4.4139,4.4945,4.4139,4.4945,1101200.0
2009-05-07 12:00:00,6.69,6.71,6.63,6.65,688400.0,4.4945,4.5079,4.4542,4.4676,688400.0
2009-05-07 12:30:00,6.65,6.71,6.63,6.69,545600.0,4.4676,4.5079,4.4542,4.4945,545600.0
2009-05-07 13:00:00,6.69,6.7,6.65,6.66,962400.0,4.4945,4.5012,4.4676,4.4743,962400.0
2009-05-07 13:30:00,6.66,6.67,6.63,6.66,1255200.0,4.4743,4.4811,4.4542,4.4743,1255200.0
2009-05-07 14:00:00,6.66,6.71,6.63,6.71,1014000.0,4.4743,4.5079,4.4542,4.5079,1014000.0
2009-05-07 14:30:00,6.71,6.74,6.67,6.7,2044800.0,4.5079,4.5281,4.4811,4.5012,2044800.0
2009-05-07 15:00:00,6.7,6.73,6.66,6.71,2424400.0,4.5012,4.5214,4.4743,4.5079,2424400.0
2009-05-07 15:30:00,6.71,6.77,6.65,6.73,2774800.0,4.5079,4.5482,4.4676,4.5214,2774800.0
2009-05-08 09:30:00,6.81,6.89,6.74,6.76,1445600.0,4.5751,4.6289,4.5281,4.5415,1445600.0
2009-05-08 10:00:00,6.76,6.76,6.57,6.6,1455200.0,4.5415,4.5415,4.4139,4.434,1455200.0
2009-05-08 10:30:00,6.6,6.61,6.52,6.53,1268800.0,4.434,4.4408,4.3803,4.387,1268800.0
2009-05-08 11:00:00,6.53,6.6,6.53,6.54,1128800.0,4.387,4.434,4.387,4.3937,1128800.0
2009-05-08 11:30:00,6.54,6.55,6.49,6.51,1850800.0,4.3937,4.4004,4.3601,4.3736,1850800.0
2009-05-08 12:00:00,6.51,6.58,6.5,6.52,1768400.0,4.3736,4.4206,4.3669,4.3803,1768400.0
2009-05-08 12:30:00,6.52,6.57,6.52,6.55,1070000.0,4.3803,4.4139,4.3803,4.4004,1070000.0
2009-05-08 13:00:00,6.55,6.56,6.52,6.53,781200.0,4.4004,4.4072,4.3803,4.387,781200.0
2009-05-08 13:30:00,6.53,6.55,6.5,6.52,875200.0,4.387,4.4004,4.3669,4.3803,875200.0
2009-05-08 14:00:00,6.51,6.56,6.51,6.55,815600.0,4.3736,4.4072,4.3736,4.4004,815600.0
2009-05-08 14:30:00,6.55,6.57,6.55,6.56,917200.0,4.4004,4.4139,4.4004,4.4072,917200.0
2009-05-08 15:00:00,6.56,6.56,6.52,6.53,1438000.0,4.4072,4.4072,4.3803,4.387,1438000.0
2009-05-08 15:30:00,6.53,6.53,6.47,6.53,4036000.0,4.387,4.387,4.3467,4.387,4036000.0
2009-05-11 09:30:00,6.55,6.55,6.31,6.41,1402400.0,4.4004,4.4004,4.2392,4.3064,1402400.0
2009-05-11 10:00:00,6.41,6.6,6.39,6.52,1619600.0,4.3064,4.434,4.2929,4.3803,1619600.0
2009-05-11 10:30:00,6.52,6.58,6.49,6.53,1483600.0,4.3803,4.4206,4.3601,4.387,1483600.0
2009-05-11 11:00:00,6.53,6.62,6.52,6.54,823200.0,4.387,4.4475,4.3803,4.3937,823200.0
2009-05-11 11:30:00,6.54,6.54,6.48,6.52,641200.0,4.3937,4.3937,4.3534,4.3803,641200.0
2009-05-11 12:00:00,6.52,6.57,6.5,6.57,626400.0,4.3803,4.4139,4.3669,4.4139,626400.0
2009-05-11 12:30:00,6.57,6.58,6.54,6.57,1324400.0,4.4139,4.4206,4.3937,4.4139,1324400.0
2009-05-11 13:00:00,6.57,6.63,6.55,6.61,727200.0,4.4139,4.4542,4.4004,4.4408,727200.0
2009-05-11 13:30:00,6.61,6.63,6.58,6.61,1280400.0,4.4408,4.4542,4.4206,4.4408,1280400.0
2009-05-11 14:00:00,6.61,6.65,6.59,6.65,914400.0,4.4408,4.4676,4.4273,4.4676,914400.0
2009-05-11 14:30:00,6.66,6.68,6.63,6.67,1079200.0,4.4743,4.4878,4.4542,4.4811,1079200.0
2009-05-11 15:00:00,6.67,6.72,6.66,6.7,1429600.0,4.4811,4.5147,4.4743,4.5012,1429600.0
2009-05-11 15:30:00,6.7,6.71,6.65,6.66,2089200.0,4.5012,4.5079,4.4676,4.4743,2089200.0
2009-05-12 09:30:00,6.74,6.75,6.53,6.56,1533600.0,4.5281,4.5348,4.387,4.4072,1533600.0
2009-05-12 10:00:00,6.56,6.58,6.47,6.47,1188000.0,4.4072,4.4206,4.3467,4.3467,1188000.0
2009-05-12 10:30:00,6.47,6.52,6.44,6.52,1069200.0,4.3467,4.3803,4.3265,4.3803,1069200.0
2009-05-12 11:00:00,6.53,6.54,6.44,6.46,776800.0,4.387,4.3937,4.3265,4.34,776800.0
2009-05-12 11:30:00,6.46,6.48,6.44,6.47,596800.0,4.34,4.3534,4.3265,4.3467,596800.0
2009-05-12 12:00:00,6.47,6.48,6.44,6.47,383600.0,4.3467,4.3534,4.3265,4.3467,383600.0
2009-05-12 12:30:00,6.47,6.48,6.42,6.42,592000.0,4.3467,4.3534,4.3131,4.3131,592000.0
2009-05-12 13:00:00,6.42,6.44,6.39,6.43,798000.0,4.3131,4.3265,4.2929,4.3198,798000.0
2009-05-12 13:30:00,6.43,6.48,6.42,6.43,481600.0,4.3198,4.3534,4.3131,4.3198,481600.0
2009-05-12 14:00:00,6.43,6.47,6.42,6.45,589200.0,4.3198,4.3467,4.3131,4.3333,589200.0
2009-05-12 14:30:00,6.45,6.55,6.44,6.53,815200.0,4.3333,4.4004,4.3265,4.387,815200.0
2009-05-12 15:00:00,6.53,6.61,6.51,6.6,1406000.0,4.387,4.4408,4.3736,4.434,1406000.0
2009-05-12 15:30:00,6.6,6.61,6.55,6.56,2127600.0,4.434,4.4408,4.4004,4.4072,2127600.0
2009-05-13 09:30:00,6.45,6.45,6.28,6.38,1864400.0,4.3333,4.3333,4.219,4.2862,1864400.0
2009-05-13 10:00:00,6.38,6.47,6.31,6.46,807600.0,4.2862,4.3467,4.2392,4.34,807600.0
2009-05-13 10:30:00,6.46,6.46,6.36,6.36,570800.0,4.34,4.34,4.2728,4.2728,570800.0
2009-05-13 11:00:00,6.36,6.4,6.35,6.38,829200.0,4.2728,4.2997,4.2661,4.2862,829200.0
2009-05-13 11:30:00,6.37,6.43,6.37,6.42,692400.0,4.2795,4.3198,4.2795,4.3131,692400.0
2009-05-13 12:00:00,6.42,6.48,6.42,6.47,650400.0,4.3131,4.3534,4.3131,4.3467,650400.0
2009-05-13 12:30:00,6.48,6.48,6.4,6.4,818000.0,4.3534,4.3534,4.2997,4.2997,818000.0
2009-05-13 13:00:00,6.4,6.4,6.37,6.38,746000.0,4.2997,4.2997,4.2795,4.2862,746000.0
2009-05-13 13:30:00,6.38,6.42,6.37,6.39,827200.0,4.2862,4.3131,4.2795,4.2929,827200.0
2009-05-13 14:00:00,6.39,6.42,6.36,6.4,844400.0,4.2929,4.3131,4.2728,4.2997,844400.0
2009-05-13 14:30:00,6.4,6.45,6.39,6.45,742800.0,4.2997,4.3333,4.2929,4.3333,742800.0
2009-05-13 15:00:00,6.45,6.46,6.42,6.43,1548800.0,4.3333,4.34,4.3131,4.3198,1548800.0
2009-05-13 15:30:00,6.43,6.46,6.4,6.42,2069600.0,4.3198,4.34,4.2997,4.3131,2069600.0
2009-05-14 09:30:00,6.42,6.47,6.32,6.43,1734400.0,4.3131,4.3467,4.2459,4.3198,1734400.0
2009-05-14 10:00:00,6.42,6.54,6.42,6.54,1450400.0,4.3131,4.3937,4.3131,4.3937,1450400.0
2009-05-14 10:30:00,6.53,6.64,6.52,6.64,1331200.0,4.387,4.4609,4.3803,4.4609,1331200.0
2009-05-14 11:00:00,6.64,6.66,6.6,6.61,954800.0,4.4609,4.4743,4.434,4.4408,954800.0
2009-05-14 11:30:00,6.61,6.65,6.61,6.65,773600.0,4.4408,4.4676,4.4408,4.4676,773600.0
2009-05-14 12:00:00,6.65,6.72,6.63,6.69,1105200.0,4.4676,4.5147,4.4542,4.4945,1105200.0
2009-05-14 12:30:00,6.69,6.72,6.67,6.68,659600.0,4.4945,4.5147,4.4811,4.4878,659600.0
2009-05-14 13:00:00,6.68,6.68,6.63,6.64,793600.0,4.4878,4.4878,4.4542,4.4609,793600.0
2009-05-14 13:30:00,6.64,6.67,6.63,6.65,779200.0,4.4609,4.4811,4.4542,4.4676,779200.0
2009-05-14 14:00:00,6.65,6.67,6.61,6.61,1657600.0,4.4676,4.4811,4.4408,4.4408,1657600.0
2009-05-14 14:30:00,6.61,6.62,6.59,6.6,1972800.0,4.4408,4.4475,4.4273,4.434,1972800.0
2009-05-14 15:00:00,6.6,6.61,6.51,6.51,1646400.0,4.434,4.4408,4.3736,4.3736,1646400.0
2009-05-14 15:30:00,6.51,6.51,6.45,6.49,2640800.0,4.3736,4.3736,4.3333,4.3601,2640800.0
2009-05-15 09:30:00,6.47,6.63,6.47,6.52,2456000.0,4.3467,4.4542,4.3467,4.3803,2456000.0
2009-05-15 10:00:00,6.52,6.64,6.49,6.62,1658800.0,4.3803,4.4609,4.3601,4.4475,1658800.0
2009-05-15 10:30:00,6.61,6.76,6.61,6.72,1492400.0,4.4408,4.5415,4.4408,4.5147,1492400.0
2009-05-15 11:00:00,6.71,6.77,6.69,6.76,1330400.0,4.5079,4.5482,4.4945,4.5415,1330400.0
2009-05-15 11:30:00,6.76,6.77,6.7,6.71,1599600.0,4.5415,4.5482,4.5012,4.5079,1599600.0
2009-05-15 12:00:00,6.7,6.8,6.67,6.78,1078400.0,4.5012,4.5684,4.4811,4.555,1078400.0
2009-05-15 12:30:00,6.78,6.78,6.71,6.72,658400.0,4.555,4.555,4.5079,4.5147,658400.0
2009-05-15 13:00:00,6.71,6.72,6.62,6.63,764000.0,4.5079,4.5147,4.4475,4.4542,764000.0
2009-05-15 13:30:00,6.63,6.66,6.61,6.66,481600.0,4.4542,4.4743,4.4408,4.4743,481600.0
2009-05-15 14:00:00,6.66,6.68,6.63,6.65,462800.0,4.4743,4.4878,4.4542,4.4676,462800.0
2009-05-15 14:30:00,6.65,6.65,6.61,6.63,910400.0,4.4676,4.4676,4.4408,4.4542,910400.0
2009-05-15 15:00:00,6.64,6.66,6.61,6.63,1180400.0,4.4609,4.4743,4.4408,4.4542,1180400.0
2009-05-15 15:30:00,6.63,6.64,6.59,6.63,2186800.0,4.4542,4.4609,4.4273,4.4542,2186800.0
2009-05-18 09:30:00,6.71,6.71,6.48,6.58,1819600.0,4.5079,4.5079,4.3534,4.4206,1819600.0
2009-05-18 10:00:00,6.58,6.59,6.4,6.48,2206800.0,4.4206,4.4273,4.2997,4.3534,2206800.0
2009-05-18 10:30:00,6.48,6.53,6.46,6.5,1708000.0,4.3534,4.387,4.34,4.3669,1708000.0
2009-05-18 11:00:00,6.5,6.55,6.49,6.54,843600.0,4.3669,4.4004,4.3601,4.3937,843600.0
2009-05-18 11:30:00,6.54,6.56,6.49,6.51,680800.0,4.3937,4.4072,4.3601,4.3736,680800.0
2009-05-18 12:00:00,6.51,6.54,6.5,6.53,542400.0,4.3736,4.3937,4.3669,4.387,542400.0
2009-05-18 12:30:00,6.53,6.55,6.51,6.53,612000.0,4.387,4.4004,4.3736,4.387,612000.0
2009-05-18 13:00:00,6.53,6.56,6.52,6.52,1099600.0,4.387,4.4072,4.3803,4.3803,1099600.0
2009-05-18 13:30:00,6.52,6.52,6.45,6.47,1127200.0,4.3803,4.3803,4.3333,4.3467,1127200.0
2009-05-18 14:00:00,6.47,6.5,6.46,6.48,638800.0,4.3467,4.3669,4.34,4.3534,638800.0
2009-05-18 14:30:00,6.48,6.55,6.48,6.53,1629200.0,4.3534,4.4004,4.3534,4.387,1629200.0
2009-05-18 15:00:00,6.53,6.54,6.51,6.52,1341600.0,4.387,4.3937,4.3736,4.3803,1341600.0
2009-05-18 15:30:00,6.52,6.58,6.51,6.56,2734800.0,4.3803,4.4206,4.3736,4.4072,2734800.0
2009-05-19 09:30:00,6.55,6.56,6.41,6.44,1577200.0,4.4004,4.4072,4.3064,4.3265,1577200.0
2009-05-19 10:00:00,6.44,6.51,6.42,6.49,1285600.0,4.3265,4.3736,4.3131,4.3601,1285600.0
2009-05-19 10:30:00,6.5,6.52,6.46,6.47,790000.0,4.3669,4.3803,4.34,4.3467,790000.0
2009-05-19 11:00:00,6.47,6.51,6.47,6.5,1108000.0,4.3467,4.3736,4.3467,4.3669,1108000.0
2009-05-19 11:30:00,6.5,6.51,6.48,6.49,992800.0,4.3669,4.3736,4.3534,4.3601,992800.0
2009-05-19 12:00:00,6.49,6.5,6.49,6.5,642400.0,4.3601,4.3669,4.3601,4.3669,642400.0
2009-05-19 12:30:00,6.5,6.53,6.49,6.49,962800.0,4.3669,4.387,4.3601,4.3601,962800.0
2009-05-19 13:00:00,6.49,6.5,6.44,6.48,1429600.0,4.3601,4.3669,4.3265,4.3534,1429600.0
2009-05-19 13:30:00,6.48,6.5,6.45,6.5,1226000.0,4.3534,4.3669,4.3333,4.3669,1226000.0
2009-05-19 14:00:00,6.5,6.52,6.48,6.52,657200.0,4.3669,4.3803,4.3534,4.3803,657200.0
2009-05-19 14:30:00,6.52,6.53,6.49,6.5,1127600.0,4.3803,4.387,4.3601,4.3669,1127600.0
2009-05-19 15:00:00,6.5,6.53,6.5,6.51,1548000.0,4.3669,4.387,4.3669,4.3736,1548000.0
2009-05-19 15:30:00,6.51,6.51,6.44,6.45,2099600.0,4.3736,4.3736,4.3265,4.3333,2099600.0
2009-05-20 09:30:00,6.49,6.59,6.48,6.57,1157600.0,4.3601,4.4273,4.3534,4.4139,1157600.0
2009-05-20 10:00:00,6.57,6.62,6.55,6.6,1278400.0,4.4139,4.4475,4.4004,4.434,1278400.0
2009-05-20 10:30:00,6.6,6.62,6.55,6.56,1138400.0,4.434,4.4475,4.4004,4.4072,1138400.0
2009-05-20 11:00:00,6.56,6.56,6.48,6.48,923200.0,4.4072,4.4072,4.3534,4.3534,923200.0
2009-05-20 11:30:00,6.48,6.52,6.47,6.49,993600.0,4.3534,4.3803,4.3467,4.3601,993600.0
2009-05-20 12:00:00,6.49,6.58,6.48,6.54,1078400.0,4.3601,4.4206,4.3534,4.3937,1078400.0
2009-05-20 12:30:00,6.54,6.57,6.47,6.54,1619200.0,4.3937,4.4139,4.3467,4.3937,1619200.0
2009-05-20 13:00:00,6.53,6.59,6.52,6.58,1443200.0,4.387,4.4273,4.3803,4.4206,1443200.0
2009-05-20 13:30:00,6.59,6.67,6.58,6.6,1416400.0,4.4273,4.4811,4.4206,4.434,1416400.0
2009-05-20 14:00:00,6.6,6.7,6.57,6.67,1638800.0,4.434,4.5012,4.4139,4.4811,1638800.0
2009-05-20 14:30:00,6.67,6.78,6.63,6.74,1784000.0,4.4811,4.555,4.4542,4.5281,1784000.0
2009-05-20 15:00:00,6.74,6.74,6.66,6.73,2636800.0,4.5281,4.5281,4.4743,4.5214,2636800.0
2009-05-20 15:30:00,6.73,6.73,6.58,6.62,4570400.0,4.5214,4.5214,4.4206,4.4475,4570400.0
2009-05-21 09:30:00,5.85,5.9,5.68,5.72,16593200.0,3.9302,3.9638,3.816,3.8428,16593200.0
2009-05-21 10:00:00,5.71,5.73,5.46,5.51,13213200.0,3.8361,3.8495,3.6682,3.7017,13213200.0
2009-05-21 10:30:00,5.51,5.61,5.47,5.59,8290000.0,3.7017,3.7689,3.6749,3.7555,8290000.0
2009-05-21 11:00:00,5.59,5.62,5.52,5.6,6596000.0,3.7555,3.7756,3.7085,3.7622,6596000.0
2009-05-21 11:30:00,5.6,5.77,5.59,5.71,8158000.0,3.7622,3.8764,3.7555,3.8361,8158000.0
2009-05-21 12:00:00,5.71,5.75,5.66,5.69,3586800.0,3.8361,3.863,3.8025,3.8227,3586800.0
2009-05-21 12:30:00,5.7,5.71,5.65,5.65,2878000.0,3.8294,3.8361,3.7958,3.7958,2878000.0
2009-05-21 13:00:00,5.65,5.72,5.6,5.6,2888000.0,3.7958,3.8428,3.7622,3.7622,2888000.0
2009-05-21 13:30:00,5.6,5.62,5.54,5.58,4371200.0,3.7622,3.7756,3.7219,3.7488,4371200.0
2009-05-21 14:00:00,5.58,5.59,5.48,5.54,4908800.0,3.7488,3.7555,3.6816,3.7219,4908800.0
2009-05-21 14:30:00,5.54,5.57,5.49,5.53,4170000.0,3.7219,3.7421,3.6883,3.7152,4170000.0
2009-05-21 15:00:00,5.53,5.57,5.5,5.51,3185200.0,3.7152,3.7421,3.695,3.7017,3185200.0
2009-05-21 15:30:00,5.51,5.64,5.48,5.59,9387200.0,3.7017,3.7891,3.6816,3.7555,9387200.0
2009-05-22 09:30:00,5.74,5.82,5.65,5.74,6463200.0,3.8563,3.91,3.7958,3.8563,6463200.0
2009-05-22 10:00:00,5.73,5.74,5.65,5.68,3878000.0,3.8495,3.8563,3.7958,3.816,3878000.0
2009-05-22 10:30:00,5.68,5.77,5.67,5.75,2804000.0,3.816,3.8764,3.8092,3.863,2804000.0
2009-05-22 11:00:00,5.76,5.77,5.68,5.69,1868800.0,3.8697,3.8764,3.816,3.8227,1868800.0
2009-05-22 11:30:00,5.69,5.72,5.68,5.7,1232800.0,3.8227,3.8428,3.816,3.8294,1232800.0
2009-05-22 12:00:00,5.71,5.72,5.66,5.66,868800.0,3.8361,3.8428,3.8025,3.8025,868800.0
2009-05-22 12:30:00,5.66,5.68,5.65,5.67,1019200.0,3.8025,3.816,3.7958,3.8092,1019200.0
2009-05-22 13:00:00,5.67,5.7,5.67,5.68,1182800.0,3.8092,3.8294,3.8092,3.816,1182800.0
2009-05-22 13:30:00,5.68,5.72,5.66,5.69,1690800.0,3.816,3.8428,3.8025,3.8227,1690800.0
2009-05-22 14:00:00,5.69,5.72,5.69,5.7,988400.0,3.8227,3.8428,3.8227,3.8294,988400.0
2009-05-22 14:30:00,5.69,5.72,5.68,5.72,748800.0,3.8227,3.8428,3.816,3.8428,748800.0
2009-05-22 15:00:00,5.71,5.72,5.64,5.65,1690000.0,3.8361,3.8428,3.7891,3.7958,1690000.0
2009-05-22 15:30:00,5.65,5.68,5.62,5.63,3298400.0,3.7958,3.816,3.7756,3.7824,3298400.0
2009-05-26 09:30:00,5.62,5.82,5.57,5.81,3295200.0,3.7756,3.91,3.7421,3.9033,3295200.0
2009-05-26 10:00:00,5.81,5.9,5.77,5.81,4103200.0,3.9033,3.9638,3.8764,3.9033,4103200.0
2009-05-26 10:30:00,5.81,5.9,5.81,5.88,1718000.0,3.9033,3.9638,3.9033,3.9503,1718000.0
2009-05-26 11:00:00,5.88,5.91,5.84,5.89,1094800.0,3.9503,3.9705,3.9234,3.957,1094800.0
2009-05-26 11:30:00,5.89,5.89,5.83,5.85,2437600.0,3.957,3.957,3.9167,3.9302,2437600.0
2009-05-26 12:00:00,5.84,5.85,5.81,5.83,965600.0,3.9234,3.9302,3.9033,3.9167,965600.0
2009-05-26 12:30:00,5.83,5.88,5.81,5.87,870000.0,3.9167,3.9503,3.9033,3.9436,870000.0
2009-05-26 13:00:00,5.87,5.89,5.83,5.86,1246000.0,3.9436,3.957,3.9167,3.9369,1246000.0
2009-05-26 13:30:00,5.86,5.88,5.85,5.85,1164000.0,3.9369,3.9503,3.9302,3.9302,1164000.0
2009-05-26 14:00:00,5.85,5.87,5.84,5.84,1356000.0,3.9302,3.9436,3.9234,3.9234,1356000.0
2009-05-26 14:30:00,5.85,5.86,5.83,5.84,1529200.0,3.9302,3.9369,3.9167,3.9234,1529200.0
2009-05-26 15:00:00,5.84,5.87,5.82,5.84,2672000.0,3.9234,3.9436,3.91,3.9234,2672000.0
2009-05-26 15:30:00,5.83,5.86,5.78,5.84,3633600.0,3.9167,3.9369,3.8831,3.9234,3633600.0
2009-05-27 09:30:00,5.85,5.85,5.7,5.81,2598800.0,3.9302,3.9302,3.8294,3.9033,2598800.0
2009-05-27 10:00:00,5.81,5.82,5.66,5.73,3363600.0,3.9033,3.91,3.8025,3.8495,3363600.0
2009-05-27 10:30:00,5.73,5.76,5.7,5.74,1879200.0,3.8495,3.8697,3.8294,3.8563,1879200.0
2009-05-27 11:00:00,5.74,5.75,5.71,5.75,1849600.0,3.8563,3.863,3.8361,3.863,1849600.0
2009-05-27 11:30:00,5.75,5.75,5.72,5.74,1192000.0,3.863,3.863,3.8428,3.8563,1192000.0
2009-05-27 12:00:00,5.74,5.75,5.71,5.71,1380400.0,3.8563,3.863,3.8361,3.8361,1380400.0
2009-05-27 12:30:00,5.71,5.72,5.68,5.69,1931600.0,3.8361,3.8428,3.816,3.8227,1931600.0
2009-05-27 13:00:00,5.69,5.72,5.63,5.64,2915200.0,3.8227,3.8428,3.7824,3.7891,2915200.0
2009-05-27 13:30:00,5.64,5.65,5.58,5.61,2556800.0,3.7891,3.7958,3.7488,3.7689,2556800.0
2009-05-27 14:00:00,5.6,5.61,5.56,5.59,1911200.0,3.7622,3.7689,3.7353,3.7555,1911200.0
2009-05-27 14:30:00,5.59,5.65,5.57,5.58,1530400.0,3.7555,3.7958,3.7421,3.7488,1530400.0
2009-05-27 15:00:00,5.58,5.63,5.5,5.51,2940800.0,3.7488,3.7824,3.695,3.7017,2940800.0
2009-05-27 15:30:00,5.51,5.55,5.5,5.51,4685600.0,3.7017,3.7286,3.695,3.7017,4685600.0
2009-05-28 09:30:00,5.58,5.78,5.58,5.73,4826400.0,3.7488,3.8831,3.7488,3.8495,4826400.0
2009-05-28 10:00:00,5.72,5.72,5.58,5.68,3306800.0,3.8428,3.8428,3.7488,3.816,3306800.0
2009-05-28 10:30:00,5.67,5.73,5.67,5.72,1346400.0,3.8092,3.8495,3.8092,3.8428,1346400.0
2009-05-28 11:00:00,5.72,5.75,5.7,5.71,1180000.0,3.8428,3.863,3.8294,3.8361,1180000.0
2009-05-28 11:30:00,5.7,5.74,5.68,5.72,1260800.0,3.8294,3.8563,3.816,3.8428,1260800.0
2009-05-28 12:00:00,5.72,5.73,5.67,5.69,751200.0,3.8428,3.8495,3.8092,3.8227,751200.0
2009-05-28 12:30:00,5.68,5.69,5.66,5.68,669600.0,3.816,3.8227,3.8025,3.816,669600.0
2009-05-28 13:00:00,5.68,5.78,5.67,5.73,1644000.0,3.816,3.8831,3.8092,3.8495,1644000.0
2009-05-28 13:30:00,5.73,5.76,5.72,5.74,866400.0,3.8495,3.8697,3.8428,3.8563,866400.0
2009-05-28 14:00:00,5.74,5.79,5.72,5.79,1330800.0,3.8563,3.8899,3.8428,3.8899,1330800.0
2009-05-28 14:30:00,5.79,5.83,5.77,5.83,1696000.0,3.8899,3.9167,3.8764,3.9167,1696000.0
2009-05-28 15:00:00,5.83,5.86,5.81,5.85,2838400.0,3.9167,3.9369,3.9033,3.9302,2838400.0
2009-05-28 15:30:00,5.85,5.91,5.84,5.88,5685200.0,3.9302,3.9705,3.9234,3.9503,5685200.0
2009-05-29 09:30:00,5.93,6.12,5.9,6.12,4297200.0,3.9839,4.1116,3.9638,4.1116,4297200.0
2009-05-29 10:00:00,6.12,6.21,6.11,6.18,3017600.0,4.1116,4.172,4.1048,4.1519,3017600.0
2009-05-29 10:30:00,6.18,6.21,6.15,6.16,2011200.0,4.1519,4.172,4.1317,4.1384,2011200.0
2009-05-29 11:00:00,6.16,6.17,6.07,6.07,1865600.0,4.1384,4.1451,4.078,4.078,1865600.0
2009-05-29 11:30:00,6.08,6.13,6.07,6.1,1122800.0,4.0847,4.1183,4.078,4.0981,1122800.0
2009-05-29 12:00:00,6.1,6.13,6.08,6.12,1199200.0,4.0981,4.1183,4.0847,4.1116,1199200.0
2009-05-29 12:30:00,6.11,6.12,6.06,6.07,908800.0,4.1048,4.1116,4.0712,4.078,908800.0
2009-05-29 13:00:00,6.07,6.12,6.07,6.12,852000.0,4.078,4.1116,4.078,4.1116,852000.0
2009-05-29 13:30:00,6.12,6.14,6.11,6.13,863200.0,4.1116,4.125,4.1048,4.1183,863200.0
2009-05-29 14:00:00,6.12,6.14,6.1,6.13,1422800.0,4.1116,4.125,4.0981,4.1183,1422800.0
2009-05-29 14:30:00,6.13,6.15,6.13,6.15,1973600.0,4.1183,4.1317,4.1183,4.1317,1973600.0
2009-05-29 15:00:00,6.15,6.21,6.14,6.2,2358000.0,4.1317,4.172,4.125,4.1653,2358000.0
2009-05-29 15:30:00,6.2,6.24,6.18,6.24,5021200.0,4.1653,4.1922,4.1519,4.1922,5021200.0
2009-06-01 09:30:00,6.29,6.5,6.25,6.48,3902400.0,4.2258,4.3669,4.1989,4.3534,3902400.0
2009-06-01 10:00:00,6.49,6.57,6.47,6.51,2444000.0,4.3601,4.4139,4.3467,4.3736,2444000.0
2009-06-01 10:30:00,6.5,6.53,6.46,6.5,1484800.0,4.3669,4.387,4.34,4.3669,1484800.0
2009-06-01 11:00:00,6.5,6.62,6.5,6.6,1536000.0,4.3669,4.4475,4.3669,4.434,1536000.0
2009-06-01 11:30:00,6.6,6.63,6.55,6.61,1014400.0,4.434,4.4542,4.4004,4.4408,1014400.0
2009-06-01 12:00:00,6.61,6.62,6.52,6.52,968400.0,4.4408,4.4475,4.3803,4.3803,968400.0
2009-06-01 12:30:00,6.53,6.54,6.5,6.5,1106000.0,4.387,4.3937,4.3669,4.3669,1106000.0
2009-06-01 13:00:00,6.5,6.51,6.48,6.5,835600.0,4.3669,4.3736,4.3534,4.3669,835600.0
2009-06-01 13:30:00,6.5,6.53,6.49,6.52,1072800.0,4.3669,4.387,4.3601,4.3803,1072800.0
2009-06-01 14:00:00,6.52,6.52,6.46,6.46,1164800.0,4.3803,4.3803,4.34,4.34,1164800.0
2009-06-01 14:30:00,6.45,6.48,6.44,6.47,1158800.0,4.3333,4.3534,4.3265,4.3467,1158800.0
2009-06-01 15:00:00,6.46,6.49,6.4,6.43,1490800.0,4.34,4.3601,4.2997,4.3198,1490800.0
2009-06-01 15:30:00,6.44,6.47,6.42,6.45,3099200.0,4.3265,4.3467,4.3131,4.3333,3099200.0
2009-06-02 09:30:00,6.39,6.46,6.2,6.22,3213600.0,4.2929,4.34,4.1653,4.1787,3213600.0
2009-06-02 10:00:00,6.22,6.3,6.18,6.25,2670000.0,4.1787,4.2325,4.1519,4.1989,2670000.0
2009-06-02 10:30:00,6.25,6.29,6.13,6.15,2011600.0,4.1989,4.2258,4.1183,4.1317,2011600.0
2009-06-02 11:00:00,6.15,6.17,6.1,6.13,1645200.0,4.1317,4.1451,4.0981,4.1183,1645200.0
2009-06-02 11:30:00,6.14,6.15,6.09,6.13,1667600.0,4.125,4.1317,4.0914,4.1183,1667600.0
2009-06-02 12:00:00,6.13,6.13,5.98,5.98,2809200.0,4.1183,4.1183,4.0175,4.0175,2809200.0
2009-06-02 12:30:00,5.98,6.06,5.98,6.03,1657200.0,4.0175,4.0712,4.0175,4.0511,1657200.0
2009-06-02 13:00:00,6.03,6.05,6.02,6.05,910800.0,4.0511,4.0645,4.0444,4.0645,910800.0
2009-06-02 13:30:00,6.05,6.05,6.01,6.01,1344800.0,4.0645,4.0645,4.0377,4.0377,1344800.0
2009-06-02 14:00:00,6.01,6.04,6.0,6.04,1327600.0,4.0377,4.0578,4.0309,4.0578,1327600.0
2009-06-02 14:30:00,6.04,6.06,6.03,6.03,1370000.0,4.0578,4.0712,4.0511,4.0511,1370000.0
2009-06-02 15:00:00,6.03,6.1,6.03,6.08,2267200.0,4.0511,4.0981,4.0511,4.0847,2267200.0
2009-06-02 15:30:00,6.08,6.11,6.06,6.07,4192400.0,4.0847,4.1048,4.0712,4.078,4192400.0
2009-06-03 09:30:00,6.11,6.16,6.0,6.15,1981600.0,4.1048,4.1384,4.0309,4.1317,1981600.0
2009-06-03 10:00:00,6.15,6.15,6.03,6.09,1520800.0,4.1317,4.1317,4.0511,4.0914,1520800.0
2009-06-03 10:30:00,6.09,6.14,6.05,6.14,985200.0,4.0914,4.125,4.0645,4.125,985200.0
2009-06-03 11:00:00,6.14,6.16,6.11,6.13,909600.0,4.125,4.1384,4.1048,4.1183,909600.0
2009-06-03 11:30:00,6.13,6.16,6.1,6.15,1258800.0,4.1183,4.1384,4.0981,4.1317,1258800.0
2009-06-03 12:00:00,6.15,6.15,6.1,6.1,800800.0,4.1317,4.1317,4.0981,4.0981,800800.0
2009-06-03 12:30:00,6.1,6.1,6.07,6.07,936400.0,4.0981,4.0981,4.078,4.078,936400.0
2009-06-03 13:00:00,6.07,6.11,6.06,6.08,758400.0,4.078,4.1048,4.0712,4.0847,758400.0
2009-06-03 13:30:00,6.08,6.08,5.99,6.01,1540000.0,4.0847,4.0847,4.0242,4.0377,1540000.0
2009-06-03 14:00:00,6.01,6.03,6.0,6.01,864800.0,4.0377,4.0511,4.0309,4.0377,864800.0
2009-06-03 14:30:00,6.01,6.04,5.99,6.02,974800.0,4.0377,4.0578,4.0242,4.0444,974800.0
2009-06-03 15:00:00,6.02,6.03,6.0,6.0,1321600.0,4.0444,4.0511,4.0309,4.0309,1321600.0
2009-06-03 15:30:00,6.0,6.06,6.0,6.05,3072400.0,4.0309,4.0712,4.0309,4.0645,3072400.0
2009-06-04 09:30:00,6.09,6.09,5.92,5.94,2085600.0,4.0914,4.0914,3.9772,3.9906,2085600.0
2009-06-04 10:00:00,5.94,5.96,5.85,5.93,2375600.0,3.9906,4.0041,3.9302,3.9839,2375600.0
2009-06-04 10:30:00,5.93,5.97,5.9,5.91,1671200.0,3.9839,4.0108,3.9638,3.9705,1671200.0
2009-06-04 11:00:00,5.91,5.92,5.86,5.88,1140000.0,3.9705,3.9772,3.9369,3.9503,1140000.0
2009-06-04 11:30:00,5.88,5.89,5.84,5.85,1571200.0,3.9503,3.957,3.9234,3.9302,1571200.0
2009-06-04 12:00:00,5.85,5.88,5.84,5.88,1196400.0,3.9302,3.9503,3.9234,3.9503,1196400.0
2009-06-04 12:30:00,5.88,5.92,5.86,5.91,1219200.0,3.9503,3.9772,3.9369,3.9705,1219200.0
2009-06-04 13:00:00,5.91,5.97,5.91,5.97,981600.0,3.9705,4.0108,3.9705,4.0108,981600.0
2009-06-04 13:30:00,5.97,6.01,5.97,5.97,1164000.0,4.0108,4.0377,4.0108,4.0108,1164000.0
2009-06-04 14:00:00,5.97,6.0,5.95,5.98,1542000.0,4.0108,4.0309,3.9973,4.0175,1542000.0
2009-06-04 14:30:00,5.98,6.04,5.97,6.03,1795200.0,4.0175,4.0578,4.0108,4.0511,1795200.0
2009-06-04 15:00:00,6.03,6.08,6.01,6.08,2308400.0,4.0511,4.0847,4.0377,4.0847,2308400.0
2009-06-04 15:30:00,6.08,6.12,6.06,6.11,3876000.0,4.0847,4.1116,4.0712,4.1048,3876000.0
2009-06-05 09:30:00,6.17,6.24,6.0,6.05,2378800.0,4.1451,4.1922,4.0309,4.0645,2378800.0
2009-06-05 10:00:00,6.05,6.07,5.95,5.96,1948000.0,4.0645,4.078,3.9973,4.0041,1948000.0
2009-06-05 10:30:00,5.96,6.06,5.95,6.02,1483200.0,4.0041,4.0712,3.9973,4.0444,1483200.0
2009-06-05 11:00:00,6.02,6.04,5.98,5.98,1352400.0,4.0444,4.0578,4.0175,4.0175,1352400.0
2009-06-05 11:30:00,5.98,6.03,5.98,6.02,1252800.0,4.0175,4.0511,4.0175,4.0444,1252800.0
2009-06-05 12:00:00,6.02,6.05,5.99,6.03,975600.0,4.0444,4.0645,4.0242,4.0511,975600.0
2009-06-05 12:30:00,6.03,6.07,6.03,6.06,1049200.0,4.0511,4.078,4.0511,4.0712,1049200.0
2009-06-05 13:00:00,6.06,6.06,5.99,6.0,790000.0,4.0712,4.0712,4.0242,4.0309,790000.0
2009-06-05 13:30:00,6.0,6.02,5.97,6.0,769600.0,4.0309,4.0444,4.0108,4.0309,769600.0
2009-06-05 14:00:00,6.0,6.0,5.91,5.96,1480800.0,4.0309,4.0309,3.9705,4.0041,1480800.0
2009-06-05 14:30:00,5.96,5.97,5.92,5.93,875200.0,4.0041,4.0108,3.9772,3.9839,875200.0
2009-06-05 15:00:00,5.93,5.96,5.89,5.9,2703200.0,3.9839,4.0041,3.957,3.9638,2703200.0
2009-06-05 15:30:00,5.9,5.98,5.9,5.97,3722400.0,3.9638,4.0175,3.9638,4.0108,3722400.0
2009-06-08 09:30:00,5.88,5.96,5.85,5.9,1112800.0,3.9503,4.0041,3.9302,3.9638,1112800.0
2009-06-08 10:00:00,5.9,5.95,5.86,5.93,1489600.0,3.9638,3.9973,3.9369,3.9839,1489600.0
2009-06-08 10:30:00,5.93,5.98,5.92,5.98,1224400.0,3.9839,4.0175,3.9772,4.0175,1224400.0
2009-06-08 11:00:00,5.98,6.05,5.98,5.99,1333600.0,4.0175,4.0645,4.0175,4.0242,1333600.0
2009-06-08 11:30:00,5.99,6.0,5.97,6.0,594800.0,4.0242,4.0309,4.0108,4.0309,594800.0
2009-06-08 12:00:00,6.0,6.02,5.96,6.01,674400.0,4.0309,4.0444,4.0041,4.0377,674400.0
2009-06-08 12:30:00,6.01,6.05,6.0,6.03,717200.0,4.0377,4.0645,4.0309,4.0511,717200.0
2009-06-08 13:00:00,6.03,6.05,6.03,6.04,719200.0,4.0511,4.0645,4.0511,4.0578,719200.0
2009-06-08 13:30:00,6.04,6.09,6.04,6.06,1038000.0,4.0578,4.0914,4.0578,4.0712,1038000.0
2009-06-08 14:00:00,6.05,6.06,6.02,6.04,680400.0,4.0645,4.0712,4.0444,4.0578,680400.0
2009-06-08 14:30:00,6.04,6.07,6.03,6.04,846800.0,4.0578,4.078,4.0511,4.0578,846800.0
2009-06-08 15:00:00,6.04,6.12,6.03,6.08,1411600.0,4.0578,4.1116,4.0511,4.0847,1411600.0
2009-06-08 15:30:00,6.08,6.12,6.06,6.07,2685200.0,4.0847,4.1116,4.0712,4.078,2685200.0
2009-06-09 09:30:00,6.11,6.25,6.11,6.2,1506400.0,4.1048,4.1989,4.1048,4.1653,1506400.0
2009-06-09 10:00:00,6.2,6.23,6.18,6.19,1135200.0,4.1653,4.1855,4.1519,4.1586,1135200.0
2009-06-09 10:30:00,6.19,6.24,6.18,6.2,765200.0,4.1586,4.1922,4.1519,4.1653,765200.0
2009-06-09 11:00:00,6.2,6.22,6.18,6.2,632000.0,4.1653,4.1787,4.1519,4.1653,632000.0
2009-06-09 11:30:00,6.2,6.23,6.2,6.21,474000.0,4.1653,4.1855,4.1653,4.172,474000.0
2009-06-09 12:00:00,6.2,6.25,6.2,6.25,540000.0,4.1653,4.1989,4.1653,4.1989,540000.0
2009-06-09 12:30:00,6.25,6.27,6.2,6.26,741200.0,4.1989,4.2123,4.1653,4.2056,741200.0
2009-06-09 13:00:00,6.26,6.29,6.24,6.29,976000.0,4.2056,4.2258,4.1922,4.2258,976000.0
2009-06-09 13:30:00,6.29,6.29,6.24,6.25,508400.0,4.2258,4.2258,4.1922,4.1989,508400.0
2009-06-09 14:00:00,6.25,6.29,6.24,6.26,775200.0,4.1989,4.2258,4.1922,4.2056,775200.0
2009-06-09 14:30:00,6.27,6.28,6.25,6.27,1104800.0,4.2123,4.219,4.1989,4.2123,1104800.0
2009-06-09 15:00:00,6.27,6.28,6.21,6.24,1294800.0,4.2123,4.219,4.172,4.1922,1294800.0
2009-06-09 15:30:00,6.23,6.27,6.22,6.24,2003600.0,4.1855,4.2123,4.1787,4.1922,2003600.0
2009-06-10 09:30:00,6.29,6.33,6.28,6.32,1738000.0,4.2258,4.2526,4.219,4.2459,1738000.0
2009-06-10 10:00:00,6.32,6.32,6.2,6.26,1201200.0,4.2459,4.2459,4.1653,4.2056,1201200.0
2009-06-10 10:30:00,6.26,6.27,6.2,6.21,1092400.0,4.2056,4.2123,4.1653,4.172,1092400.0
2009-06-10 11:00:00,6.21,6.22,6.14,6.18,1224000.0,4.172,4.1787,4.125,4.1519,1224000.0
2009-06-10 11:30:00,6.18,6.25,6.18,6.22,2299600.0,4.1519,4.1989,4.1519,4.1787,2299600.0
2009-06-10 12:00:00,6.21,6.25,6.19,6.19,936400.0,4.172,4.1989,4.1586,4.1586,936400.0
2009-06-10 12:30:00,6.2,6.21,6.17,6.18,602000.0,4.1653,4.172,4.1451,4.1519,602000.0
2009-06-10 13:00:00,6.18,6.19,6.14,6.17,690000.0,4.1519,4.1586,4.125,4.1451,690000.0
2009-06-10 13:30:00,6.17,6.18,6.12,6.15,884400.0,4.1451,4.1519,4.1116,4.1317,884400.0
2009-06-10 14:00:00,6.14,6.17,6.13,6.17,768000.0,4.125,4.1451,4.1183,4.1451,768000.0
2009-06-10 14:30:00,6.16,6.24,6.16,6.23,1225600.0,4.1384,4.1922,4.1384,4.1855,1225600.0
2009-06-10 15:00:00,6.23,6.24,6.19,6.2,1603600.0,4.1855,4.1922,4.1586,4.1653,1603600.0
2009-06-10 15:30:00,6.2,6.25,6.2,6.24,2053600.0,4.1653,4.1989,4.1653,4.1922,2053600.0
2009-06-11 09:30:00,6.24,6.37,6.2,6.27,1570400.0,4.1922,4.2795,4.1653,4.2123,1570400.0
2009-06-11 10:00:00,6.27,6.32,6.27,6.29,1397200.0,4.2123,4.2459,4.2123,4.2258,1397200.0
2009-06-11 10:30:00,6.29,6.29,6.2,6.2,1372000.0,4.2258,4.2258,4.1653,4.1653,1372000.0
2009-06-11 11:00:00,6.2,6.21,6.15,6.18,1137200.0,4.1653,4.172,4.1317,4.1519,1137200.0
2009-06-11 11:30:00,6.18,6.19,6.14,6.15,698800.0,4.1519,4.1586,4.125,4.1317,698800.0
2009-06-11 12:00:00,6.15,6.16,6.12,6.12,938000.0,4.1317,4.1384,4.1116,4.1116,938000.0
2009-06-11 12:30:00,6.12,6.21,6.12,6.2,840400.0,4.1116,4.172,4.1116,4.1653,840400.0
2009-06-11 13:00:00,6.2,6.23,6.16,6.21,807200.0,4.1653,4.1855,4.1384,4.172,807200.0
2009-06-11 13:30:00,6.21,6.24,6.18,6.2,649200.0,4.172,4.1922,4.1519,4.1653,649200.0
2009-06-11 14:00:00,6.2,6.22,6.19,6.2,736800.0,4.1653,4.1787,4.1586,4.1653,736800.0
2009-06-11 14:30:00,6.2,6.21,6.17,6.17,991200.0,4.1653,4.172,4.1451,4.1451,991200.0
2009-06-11 15:00:00,6.18,6.2,6.16,6.18,953200.0,4.1519,4.1653,4.1384,4.1519,953200.0
2009-06-11 15:30:00,6.18,6.2,6.14,6.15,2605600.0,4.1519,4.1653,4.125,4.1317,2605600.0
2009-06-12 09:30:00,6.13,6.16,6.0,6.0,3186400.0,4.1183,4.1384,4.0309,4.0309,3186400.0
2009-06-12 10:00:00,6.0,6.01,5.94,5.95,2376400.0,4.0309,4.0377,3.9906,3.9973,2376400.0
2009-06-12 10:30:00,5.95,6.0,5.94,5.98,2059200.0,3.9973,4.0309,3.9906,4.0175,2059200.0
2009-06-12 11:00:00,5.98,6.0,5.94,5.94,1695600.0,4.0175,4.0309,3.9906,3.9906,1695600.0
2009-06-12 11:30:00,5.94,5.96,5.92,5.92,1571600.0,3.9906,4.0041,3.9772,3.9772,1571600.0
2009-06-12 12:00:00,5.92,5.98,5.91,5.92,1636000.0,3.9772,4.0175,3.9705,3.9772,1636000.0
2009-06-12 12:30:00,5.92,5.93,5.88,5.9,1097600.0,3.9772,3.9839,3.9503,3.9638,1097600.0
2009-06-12 13:00:00,5.9,5.94,5.89,5.93,1161600.0,3.9638,3.9906,3.957,3.9839,1161600.0
2009-06-12 13:30:00,5.93,5.97,5.92,5.96,1337600.0,3.9839,4.0108,3.9772,4.0041,1337600.0
2009-06-12 14:00:00,5.96,5.97,5.93,5.97,1071600.0,4.0041,4.0108,3.9839,4.0108,1071600.0
2009-06-12 14:30:00,5.97,6.0,5.95,5.96,1706400.0,4.0108,4.0309,3.9973,4.0041,1706400.0
2009-06-12 15:00:00,5.96,6.03,5.96,6.03,1776800.0,4.0041,4.0511,4.0041,4.0511,1776800.0
2009-06-12 15:30:00,6.03,6.04,6.0,6.03,2888000.0,4.0511,4.0578,4.0309,4.0511,2888000.0
2009-06-15 09:30:00,5.98,5.98,5.86,5.88,1303200.0,4.0175,4.0175,3.9369,3.9503,1303200.0
2009-06-15 10:00:00,5.88,5.92,5.87,5.88,1379200.0,3.9503,3.9772,3.9436,3.9503,1379200.0
2009-06-15 10:30:00,5.88,5.9,5.87,5.88,1215200.0,3.9503,3.9638,3.9436,3.9503,1215200.0
2009-06-15 11:00:00,5.88,5.89,5.83,5.84,1424400.0,3.9503,3.957,3.9167,3.9234,1424400.0
2009-06-15 11:30:00,5.84,5.86,5.82,5.82,1120000.0,3.9234,3.9369,3.91,3.91,1120000.0
2009-06-15 12:00:00,5.82,5.84,5.82,5.82,723200.0,3.91,3.9234,3.91,3.91,723200.0
2009-06-15 12:30:00,5.82,5.85,5.81,5.82,859200.0,3.91,3.9302,3.9033,3.91,859200.0
2009-06-15 13:00:00,5.82,5.84,5.81,5.81,580400.0,3.91,3.9234,3.9033,3.9033,580400.0
2009-06-15 13:30:00,5.81,5.84,5.8,5.83,750800.0,3.9033,3.9234,3.8966,3.9167,750800.0
2009-06-15 14:00:00,5.83,5.85,5.83,5.84,678000.0,3.9167,3.9302,3.9167,3.9234,678000.0
2009-06-15 14:30:00,5.84,5.88,5.83,5.88,1278000.0,3.9234,3.9503,3.9167,3.9503,1278000.0
2009-06-15 15:00:00,5.88,5.9,5.86,5.9,1437200.0,3.9503,3.9638,3.9369,3.9638,1437200.0
2009-06-15 15:30:00,5.9,5.94,5.9,5.91,3139200.0,3.9638,3.9906,3.9638,3.9705,3139200.0
2009-06-16 09:30:00,5.92,5.93,5.78,5.82,988000.0,3.9772,3.9839,3.8831,3.91,988000.0
2009-06-16 10:00:00,5.82,5.86,5.79,5.81,962800.0,3.91,3.9369,3.8899,3.9033,962800.0
2009-06-16 10:30:00,5.81,5.83,5.78,5.83,724000.0,3.9033,3.9167,3.8831,3.9167,724000.0
2009-06-16 11:00:00,5.83,5.87,5.83,5.86,899600.0,3.9167,3.9436,3.9167,3.9369,899600.0
2009-06-16 11:30:00,5.86,5.86,5.76,5.76,966000.0,3.9369,3.9369,3.8697,3.8697,966000.0
2009-06-16 12:00:00,5.76,5.78,5.74,5.77,1132400.0,3.8697,3.8831,3.8563,3.8764,1132400.0
2009-06-16 12:30:00,5.77,5.77,5.7,5.74,1260800.0,3.8764,3.8764,3.8294,3.8563,1260800.0
2009-06-16 13:00:00,5.74,5.74,5.71,5.72,1654800.0,3.8563,3.8563,3.8361,3.8428,1654800.0
2009-06-16 13:30:00,5.72,5.77,5.71,5.77,1051200.0,3.8428,3.8764,3.8361,3.8764,1051200.0
2009-06-16 14:00:00,5.76,5.77,5.72,5.72,1216400.0,3.8697,3.8764,3.8428,3.8428,1216400.0
2009-06-16 14:30:00,5.72,5.75,5.7,5.75,1052000.0,3.8428,3.863,3.8294,3.863,1052000.0
2009-06-16 15:00:00,5.75,5.77,5.74,5.77,1922000.0,3.863,3.8764,3.8563,3.8764,1922000.0
2009-06-16 15:30:00,5.77,5.8,5.75,5.75,2602000.0,3.8764,3.8966,3.863,3.863,2602000.0
2009-06-17 09:30:00,5.73,5.81,5.67,5.72,1500400.0,3.8495,3.9033,3.8092,3.8428,1500400.0
2009-06-17 10:00:00,5.71,5.83,5.7,5.79,1994400.0,3.8361,3.9167,3.8294,3.8899,1994400.0
2009-06-17 10:30:00,5.79,5.84,5.74,5.83,1178400.0,3.8899,3.9234,3.8563,3.9167,1178400.0
2009-06-17 11:00:00,5.83,5.91,5.82,5.9,1320800.0,3.9167,3.9705,3.91,3.9638,1320800.0
2009-06-17 11:30:00,5.9,5.91,5.83,5.84,996800.0,3.9638,3.9705,3.9167,3.9234,996800.0
2009-06-17 12:00:00,5.84,5.87,5.82,5.84,630800.0,3.9234,3.9436,3.91,3.9234,630800.0
2009-06-17 12:30:00,5.84,5.87,5.81,5.83,469600.0,3.9234,3.9436,3.9033,3.9167,469600.0
2009-06-17 13:00:00,5.83,5.86,5.83,5.85,406800.0,3.9167,3.9369,3.9167,3.9302,406800.0
2009-06-17 13:30:00,5.85,5.89,5.83,5.85,632000.0,3.9302,3.957,3.9167,3.9302,632000.0
2009-06-17 14:00:00,5.85,5.87,5.83,5.87,416400.0,3.9302,3.9436,3.9167,3.9436,416400.0
2009-06-17 14:30:00,5.87,5.87,5.81,5.83,682800.0,3.9436,3.9436,3.9033,3.9167,682800.0
2009-06-17 15:00:00,5.83,5.86,5.8,5.8,698400.0,3.9167,3.9369,3.8966,3.8966,698400.0
2009-06-17 15:30:00,5.8,5.85,5.79,5.81,1864400.0,3.8966,3.9302,3.8899,3.9033,1864400.0
2009-06-18 09:30:00,5.81,5.9,5.74,5.89,1174800.0,3.9033,3.9638,3.8563,3.957,1174800.0
2009-06-18 10:00:00,5.9,5.91,5.74,5.76,1135200.0,3.9638,3.9705,3.8563,3.8697,1135200.0
2009-06-18 10:30:00,5.76,5.78,5.67,5.68,1995600.0,3.8697,3.8831,3.8092,3.816,1995600.0
2009-06-18 11:00:00,5.69,5.72,5.68,5.71,708000.0,3.8227,3.8428,3.816,3.8361,708000.0
2009-06-18 11:30:00,5.71,5.74,5.69,5.74,456000.0,3.8361,3.8563,3.8227,3.8563,456000.0
2009-06-18 12:00:00,5.74,5.78,5.73,5.77,329600.0,3.8563,3.8831,3.8495,3.8764,329600.0
2009-06-18 12:30:00,5.77,5.78,5.75,5.76,455200.0,3.8764,3.8831,3.863,3.8697,455200.0
2009-06-18 13:00:00,5.76,5.8,5.76,5.77,401600.0,3.8697,3.8966,3.8697,3.8764,401600.0
2009-06-18 13:30:00,5.76,5.76,5.73,5.73,410000.0,3.8697,3.8697,3.8495,3.8495,410000.0
2009-06-18 14:00:00,5.73,5.74,5.71,5.72,680400.0,3.8495,3.8563,3.8361,3.8428,680400.0
2009-06-18 14:30:00,5.73,5.73,5.7,5.71,895200.0,3.8495,3.8495,3.8294,3.8361,895200.0
2009-06-18 15:00:00,5.71,5.72,5.7,5.71,1224400.0,3.8361,3.8428,3.8294,3.8361,1224400.0
2009-06-18 15:30:00,5.71,5.72,5.68,5.7,2728400.0,3.8361,3.8428,3.816,3.8294,2728400.0
2009-06-19 09:30:00,5.74,5.81,5.66,5.78,2630400.0,3.8563,3.9033,3.8025,3.8831,2630400.0
2009-06-19 10:00:00,5.77,5.79,5.74,5.77,826800.0,3.8764,3.8899,3.8563,3.8764,826800.0
2009-06-19 10:30:00,5.77,5.79,5.76,5.78,1122400.0,3.8764,3.8899,3.8697,3.8831,1122400.0
2009-06-19 11:00:00,5.79,5.8,5.77,5.78,684400.0,3.8899,3.8966,3.8764,3.8831,684400.0
2009-06-19 11:30:00,5.78,5.8,5.78,5.8,454000.0,3.8831,3.8966,3.8831,3.8966,454000.0
2009-06-19 12:00:00,5.8,5.8,5.77,5.78,694800.0,3.8966,3.8966,3.8764,3.8831,694800.0
2009-06-19 12:30:00,5.78,5.79,5.77,5.78,498400.0,3.8831,3.8899,3.8764,3.8831,498400.0
2009-06-19 13:00:00,5.78,5.79,5.76,5.79,664000.0,3.8831,3.8899,3.8697,3.8899,664000.0
2009-06-19 13:30:00,5.79,5.79,5.75,5.75,1261600.0,3.8899,3.8899,3.863,3.863,1261600.0
2009-06-19 14:00:00,5.75,5.76,5.72,5.74,696800.0,3.863,3.8697,3.8428,3.8563,696800.0
2009-06-19 14:30:00,5.74,5.77,5.74,5.77,604800.0,3.8563,3.8764,3.8563,3.8764,604800.0
2009-06-19 15:00:00,5.77,5.8,5.76,5.8,1005200.0,3.8764,3.8966,3.8697,3.8966,1005200.0
2009-06-19 15:30:00,5.8,5.81,5.73,5.74,2896400.0,3.8966,3.9033,3.8495,3.8563,2896400.0
2009-06-22 09:30:00,5.72,5.72,5.56,5.59,1287200.0,3.8428,3.8428,3.7353,3.7555,1287200.0
2009-06-22 10:00:00,5.59,5.67,5.58,5.64,1239600.0,3.7555,3.8092,3.7488,3.7891,1239600.0
2009-06-22 10:30:00,5.63,5.64,5.55,5.55,1428000.0,3.7824,3.7891,3.7286,3.7286,1428000.0
2009-06-22 11:00:00,5.55,5.6,5.54,5.59,886000.0,3.7286,3.7622,3.7219,3.7555,886000.0
2009-06-22 11:30:00,5.59,5.59,5.55,5.57,908000.0,3.7555,3.7555,3.7286,3.7421,908000.0
2009-06-22 12:00:00,5.57,5.59,5.55,5.56,493600.0,3.7421,3.7555,3.7286,3.7353,493600.0
2009-06-22 12:30:00,5.56,5.56,5.54,5.56,492400.0,3.7353,3.7353,3.7219,3.7353,492400.0
2009-06-22 13:00:00,5.56,5.56,5.52,5.52,568000.0,3.7353,3.7353,3.7085,3.7085,568000.0
2009-06-22 13:30:00,5.53,5.54,5.52,5.53,760000.0,3.7152,3.7219,3.7085,3.7152,760000.0
2009-06-22 14:00:00,5.53,5.54,5.52,5.52,1403200.0,3.7152,3.7219,3.7085,3.7085,1403200.0
2009-06-22 14:30:00,5.52,5.55,5.52,5.53,1863200.0,3.7085,3.7286,3.7085,3.7152,1863200.0
2009-06-22 15:00:00,5.53,5.55,5.53,5.54,1439200.0,3.7152,3.7286,3.7152,3.7219,1439200.0
2009-06-22 15:30:00,5.54,5.55,5.49,5.49,2938400.0,3.7219,3.7286,3.6883,3.6883,2938400.0
2009-06-23 09:30:00,5.37,5.39,5.18,5.22,5680000.0,3.6077,3.6211,3.48,3.5069,5680000.0
2009-06-23 10:00:00,5.22,5.28,5.15,5.15,3572000.0,3.5069,3.5472,3.4599,3.4599,3572000.0
2009-06-23 10:30:00,5.15,5.22,5.11,5.21,5287200.0,3.4599,3.5069,3.433,3.5002,5287200.0
2009-06-23 11:00:00,5.21,5.31,5.21,5.29,4998000.0,3.5002,3.5674,3.5002,3.5539,4998000.0
2009-06-23 11:30:00,5.29,5.38,5.29,5.32,4685600.0,3.5539,3.6144,3.5539,3.5741,4685600.0
2009-06-23 12:00:00,5.32,5.38,5.31,5.36,3534000.0,3.5741,3.6144,3.5674,3.601,3534000.0
2009-06-23 12:30:00,5.36,5.46,5.35,5.46,3796000.0,3.601,3.6682,3.5943,3.6682,3796000.0
2009-06-23 13:00:00,5.46,5.48,5.43,5.44,2103600.0,3.6682,3.6816,3.648,3.6547,2103600.0
2009-06-23 13:30:00,5.44,5.46,5.36,5.38,3110000.0,3.6547,3.6682,3.601,3.6144,3110000.0
2009-06-23 14:00:00,5.38,5.48,5.37,5.47,3034000.0,3.6144,3.6816,3.6077,3.6749,3034000.0
2009-06-23 14:30:00,5.47,5.47,5.4,5.43,2143600.0,3.6749,3.6749,3.6278,3.648,2143600.0
2009-06-23 15:00:00,5.43,5.48,5.41,5.46,4208800.0,3.648,3.6816,3.6346,3.6682,4208800.0
2009-06-23 15:30:00,5.46,5.5,5.45,5.47,5914000.0,3.6682,3.695,3.6614,3.6749,5914000.0
2009-06-24 09:30:00,5.52,5.57,5.44,5.57,1674400.0,3.7085,3.7421,3.6547,3.7421,1674400.0
2009-06-24 10:00:00,5.57,5.63,5.55,5.61,1450800.0,3.7421,3.7824,3.7286,3.7689,1450800.0
2009-06-24 10:30:00,5.61,5.61,5.54,5.56,1105600.0,3.7689,3.7689,3.7219,3.7353,1105600.0
2009-06-24 11:00:00,5.56,5.56,5.51,5.54,958000.0,3.7353,3.7353,3.7017,3.7219,958000.0
2009-06-24 11:30:00,5.54,5.54,5.49,5.5,561600.0,3.7219,3.7219,3.6883,3.695,561600.0
2009-06-24 12:00:00,5.5,5.55,5.5,5.52,954800.0,3.695,3.7286,3.695,3.7085,954800.0
2009-06-24 12:30:00,5.52,5.54,5.51,5.54,249600.0,3.7085,3.7219,3.7017,3.7219,249600.0
2009-06-24 13:00:00,5.54,5.56,5.54,5.55,443200.0,3.7219,3.7353,3.7219,3.7286,443200.0
2009-06-24 13:30:00,5.55,5.56,5.53,5.54,758000.0,3.7286,3.7353,3.7152,3.7219,758000.0
2009-06-24 14:00:00,5.54,5.57,5.5,5.51,1015600.0,3.7219,3.7421,3.695,3.7017,1015600.0
2009-06-24 14:30:00,5.51,5.52,5.47,5.5,1658400.0,3.7017,3.7085,3.6749,3.695,1658400.0
2009-06-24 15:00:00,5.5,5.51,5.43,5.45,2527200.0,3.695,3.7017,3.648,3.6614,2527200.0
2009-06-24 15:30:00,5.44,5.47,5.42,5.45,3754800.0,3.6547,3.6749,3.6413,3.6614,3754800.0
2009-06-25 09:30:00,5.41,5.6,5.4,5.58,1334400.0,3.6346,3.7622,3.6278,3.7488,1334400.0
2009-06-25 10:00:00,5.58,5.63,5.56,5.6,1694400.0,3.7488,3.7824,3.7353,3.7622,1694400.0
2009-06-25 10:30:00,5.6,5.62,5.58,5.58,912800.0,3.7622,3.7756,3.7488,3.7488,912800.0
2009-06-25 11:00:00,5.59,5.6,5.58,5.6,998000.0,3.7555,3.7622,3.7488,3.7622,998000.0
2009-06-25 11:30:00,5.6,5.66,5.59,5.64,1318000.0,3.7622,3.8025,3.7555,3.7891,1318000.0
2009-06-25 12:00:00,5.64,5.65,5.57,5.59,879600.0,3.7891,3.7958,3.7421,3.7555,879600.0
2009-06-25 12:30:00,5.59,5.59,5.55,5.55,756400.0,3.7555,3.7555,3.7286,3.7286,756400.0
2009-06-25 13:00:00,5.55,5.59,5.55,5.56,997600.0,3.7286,3.7555,3.7286,3.7353,997600.0
2009-06-25 13:30:00,5.56,5.57,5.51,5.52,991600.0,3.7353,3.7421,3.7017,3.7085,991600.0
2009-06-25 14:00:00,5.52,5.52,5.48,5.51,1259600.0,3.7085,3.7085,3.6816,3.7017,1259600.0
2009-06-25 14:30:00,5.51,5.54,5.51,5.53,1317200.0,3.7017,3.7219,3.7017,3.7152,1317200.0
2009-06-25 15:00:00,5.53,5.55,5.52,5.53,1358800.0,3.7152,3.7286,3.7085,3.7152,1358800.0
2009-06-25 15:30:00,5.53,5.55,5.49,5.55,2144800.0,3.7152,3.7286,3.6883,3.7286,2144800.0
2009-06-26 09:30:00,5.53,5.59,5.48,5.48,1130800.0,3.7152,3.7555,3.6816,3.6816,1130800.0
2009-06-26 10:00:00,5.49,5.59,5.47,5.53,670000.0,3.6883,3.7555,3.6749,3.7152,670000.0
2009-06-26 10:30:00,5.53,5.55,5.51,5.52,364400.0,3.7152,3.7286,3.7017,3.7085,364400.0
2009-06-26 11:00:00,5.52,5.54,5.5,5.54,486400.0,3.7085,3.7219,3.695,3.7219,486400.0
2009-06-26 11:30:00,5.54,5.57,5.53,5.57,331200.0,3.7219,3.7421,3.7152,3.7421,331200.0
2009-06-26 12:00:00,5.57,5.6,5.57,5.59,388400.0,3.7421,3.7622,3.7421,3.7555,388400.0
2009-06-26 12:30:00,5.59,5.63,5.57,5.61,701600.0,3.7555,3.7824,3.7421,3.7689,701600.0
2009-06-26 13:00:00,5.61,5.61,5.58,5.6,283200.0,3.7689,3.7689,3.7488,3.7622,283200.0
2009-06-26 13:30:00,5.6,5.61,5.58,5.58,310400.0,3.7622,3.7689,3.7488,3.7488,310400.0
2009-06-26 14:00:00,5.58,5.59,5.57,5.58,410000.0,3.7488,3.7555,3.7421,3.7488,410000.0
2009-06-26 14:30:00,5.58,5.6,5.57,5.6,712000.0,3.7488,3.7622,3.7421,3.7622,712000.0
2009-06-26 15:00:00,5.59,5.6,5.55,5.55,840800.0,3.7555,3.7622,3.7286,3.7286,840800.0
2009-06-26 15:30:00,5.55,5.56,5.53,5.54,2797200.0,3.7286,3.7353,3.7152,3.7219,2797200.0
2009-06-29 09:30:00,5.56,5.56,5.43,5.47,1195200.0,3.7353,3.7353,3.648,3.6749,1195200.0
2009-06-29 10:00:00,5.47,5.59,5.43,5.59,1271200.0,3.6749,3.7555,3.648,3.7555,1271200.0
2009-06-29 10:30:00,5.58,5.64,5.57,5.64,1131200.0,3.7488,3.7891,3.7421,3.7891,1131200.0
2009-06-29 11:00:00,5.64,5.66,5.63,5.65,990400.0,3.7891,3.8025,3.7824,3.7958,990400.0
2009-06-29 11:30:00,5.65,5.66,5.61,5.66,778000.0,3.7958,3.8025,3.7689,3.8025,778000.0
2009-06-29 12:00:00,5.66,5.68,5.64,5.64,890000.0,3.8025,3.816,3.7891,3.7891,890000.0
2009-06-29 12:30:00,5.64,5.65,5.59,5.59,788800.0,3.7891,3.7958,3.7555,3.7555,788800.0
2009-06-29 13:00:00,5.59,5.62,5.59,5.6,248800.0,3.7555,3.7756,3.7555,3.7622,248800.0
2009-06-29 13:30:00,5.6,5.6,5.57,5.58,850000.0,3.7622,3.7622,3.7421,3.7488,850000.0
2009-06-29 14:00:00,5.58,5.6,5.57,5.59,615600.0,3.7488,3.7622,3.7421,3.7555,615600.0
2009-06-29 14:30:00,5.59,5.6,5.58,5.59,476400.0,3.7555,3.7622,3.7488,3.7555,476400.0
2009-06-29 15:00:00,5.59,5.6,5.56,5.56,1117200.0,3.7555,3.7622,3.7353,3.7353,1117200.0
2009-06-29 15:30:00,5.56,5.57,5.52,5.54,2211200.0,3.7353,3.7421,3.7085,3.7219,2211200.0
2009-06-30 09:30:00,5.56,5.66,5.55,5.62,738400.0,3.7353,3.8025,3.7286,3.7756,738400.0
2009-06-30 10:00:00,5.62,5.62,5.45,5.48,1347600.0,3.7756,3.7756,3.6614,3.6816,1347600.0
2009-06-30 10:30:00,5.48,5.53,5.47,5.52,1392800.0,3.6816,3.7152,3.6749,3.7085,1392800.0
2009-06-30 11:00:00,5.53,5.56,5.52,5.54,818800.0,3.7152,3.7353,3.7085,3.7219,818800.0
2009-06-30 11:30:00,5.55,5.55,5.52,5.53,541600.0,3.7286,3.7286,3.7085,3.7152,541600.0
2009-06-30 12:00:00,5.53,5.57,5.53,5.57,1227200.0,3.7152,3.7421,3.7152,3.7421,1227200.0
2009-06-30 12:30:00,5.57,5.57,5.53,5.55,720400.0,3.7421,3.7421,3.7152,3.7286,720400.0
2009-06-30 13:00:00,5.55,5.55,5.53,5.54,566000.0,3.7286,3.7286,3.7152,3.7219,566000.0
2009-06-30 13:30:00,5.54,5.54,5.51,5.51,553200.0,3.7219,3.7219,3.7017,3.7017,553200.0
2009-06-30 14:00:00,5.51,5.52,5.48,5.51,1228400.0,3.7017,3.7085,3.6816,3.7017,1228400.0
2009-06-30 14:30:00,5.51,5.51,5.49,5.5,1059200.0,3.7017,3.7017,3.6883,3.695,1059200.0
2009-06-30 15:00:00,5.5,5.52,5.48,5.5,1521600.0,3.695,3.7085,3.6816,3.695,1521600.0
2009-06-30 15:30:00,5.5,5.52,5.48,5.5,2543200.0,3.695,3.7085,3.6816,3.695,2543200.0
2009-07-01 09:30:00,5.57,5.61,5.53,5.61,542800.0,3.7421,3.7689,3.7152,3.7689,542800.0
2009-07-01 10:00:00,5.61,5.62,5.56,5.61,779200.0,3.7689,3.7756,3.7353,3.7689,779200.0
2009-07-01 10:30:00,5.61,5.64,5.59,5.63,1372400.0,3.7689,3.7891,3.7555,3.7824,1372400.0
2009-07-01 11:00:00,5.63,5.64,5.62,5.63,799600.0,3.7824,3.7891,3.7756,3.7824,799600.0
2009-07-01 11:30:00,5.63,5.63,5.58,5.6,404000.0,3.7824,3.7824,3.7488,3.7622,404000.0
2009-07-01 12:00:00,5.6,5.62,5.59,5.61,594000.0,3.7622,3.7756,3.7555,3.7689,594000.0
2009-07-01 12:30:00,5.61,5.61,5.59,5.6,340800.0,3.7689,3.7689,3.7555,3.7622,340800.0
2009-07-01 13:00:00,5.6,5.63,5.6,5.63,1242400.0,3.7622,3.7824,3.7622,3.7824,1242400.0
2009-07-01 13:30:00,5.63,5.63,5.6,5.6,618400.0,3.7824,3.7824,3.7622,3.7622,618400.0
2009-07-01 14:00:00,5.6,5.61,5.58,5.61,950000.0,3.7622,3.7689,3.7488,3.7689,950000.0
2009-07-01 14:30:00,5.61,5.62,5.61,5.61,935600.0,3.7689,3.7756,3.7689,3.7689,935600.0
2009-07-01 15:00:00,5.61,5.64,5.61,5.62,1035200.0,3.7689,3.7891,3.7689,3.7756,1035200.0
2009-07-01 15:30:00,5.62,5.63,5.6,5.62,3436400.0,3.7756,3.7824,3.7622,3.7756,3436400.0
2009-07-02 09:30:00,5.55,5.55,5.38,5.42,2698000.0,3.7286,3.7286,3.6144,3.6413,2698000.0
2009-07-02 10:00:00,5.42,5.42,5.37,5.37,1824800.0,3.6413,3.6413,3.6077,3.6077,1824800.0
2009-07-02 10:30:00,5.37,5.4,5.32,5.33,2070800.0,3.6077,3.6278,3.5741,3.5808,2070800.0
2009-07-02 11:00:00,5.33,5.35,5.31,5.32,1338000.0,3.5808,3.5943,3.5674,3.5741,1338000.0
2009-07-02 11:30:00,5.32,5.33,5.27,5.31,3044000.0,3.5741,3.5808,3.5405,3.5674,3044000.0
2009-07-02 12:00:00,5.31,5.32,5.28,5.28,1502000.0,3.5674,3.5741,3.5472,3.5472,1502000.0
2009-07-02 12:30:00,5.28,5.28,5.26,5.26,1183600.0,3.5472,3.5472,3.5338,3.5338,1183600.0
2009-07-02 13:00:00,5.26,5.28,5.26,5.28,752800.0,3.5338,3.5472,3.5338,3.5472,752800.0
2009-07-02 13:30:00,5.28,5.28,5.26,5.27,696000.0,3.5472,3.5472,3.5338,3.5405,696000.0
2009-07-02 14:00:00,5.27,5.27,5.24,5.24,1579600.0,3.5405,3.5405,3.5204,3.5204,1579600.0
2009-07-02 14:30:00,5.24,5.26,5.24,5.25,1106800.0,3.5204,3.5338,3.5204,3.5271,1106800.0
2009-07-02 15:00:00,5.25,5.28,5.25,5.26,1536000.0,3.5271,3.5472,3.5271,3.5338,1536000.0
2009-07-02 15:30:00,5.26,5.28,5.22,5.22,3461200.0,3.5338,3.5472,3.5069,3.5069,3461200.0
2009-07-06 09:30:00,5.18,5.33,5.17,5.25,1450400.0,3.48,3.5808,3.4733,3.5271,1450400.0
2009-07-06 10:00:00,5.25,5.27,5.19,5.21,1580400.0,3.5271,3.5405,3.4868,3.5002,1580400.0
2009-07-06 10:30:00,5.2,5.24,5.19,5.24,605600.0,3.4935,3.5204,3.4868,3.5204,605600.0
2009-07-06 11:00:00,5.24,5.27,5.24,5.25,848000.0,3.5204,3.5405,3.5204,3.5271,848000.0
2009-07-06 11:30:00,5.25,5.25,5.23,5.24,840400.0,3.5271,3.5271,3.5136,3.5204,840400.0
2009-07-06 12:00:00,5.24,5.27,5.24,5.25,395600.0,3.5204,3.5405,3.5204,3.5271,395600.0
2009-07-06 12:30:00,5.25,5.25,5.24,5.24,370800.0,3.5271,3.5271,3.5204,3.5204,370800.0
2009-07-06 13:00:00,5.24,5.27,5.24,5.27,1296400.0,3.5204,3.5405,3.5204,3.5405,1296400.0
2009-07-06 13:30:00,5.26,5.27,5.24,5.24,504400.0,3.5338,3.5405,3.5204,3.5204,504400.0
2009-07-06 14:00:00,5.24,5.25,5.24,5.25,507600.0,3.5204,3.5271,3.5204,3.5271,507600.0
2009-07-06 14:30:00,5.25,5.26,5.24,5.26,677600.0,3.5271,3.5338,3.5204,3.5338,677600.0
2009-07-06 15:00:00,5.26,5.27,5.24,5.25,1390400.0,3.5338,3.5405,3.5204,3.5271,1390400.0
2009-07-06 15:30:00,5.25,5.27,5.23,5.27,2310000.0,3.5271,3.5405,3.5136,3.5405,2310000.0
2009-07-07 09:30:00,5.26,5.28,5.19,5.24,1402000.0,3.5338,3.5472,3.4868,3.5204,1402000.0
2009-07-07 10:00:00,5.24,5.26,5.21,5.24,800400.0,3.5204,3.5338,3.5002,3.5204,800400.0
2009-07-07 10:30:00,5.24,5.25,5.22,5.22,396400.0,3.5204,3.5271,3.5069,3.5069,396400.0
2009-07-07 11:00:00,5.22,5.24,5.2,5.2,453200.0,3.5069,3.5204,3.4935,3.4935,453200.0
2009-07-07 11:30:00,5.2,5.21,5.17,5.21,724000.0,3.4935,3.5002,3.4733,3.5002,724000.0
2009-07-07 12:00:00,5.21,5.22,5.18,5.18,414000.0,3.5002,3.5069,3.48,3.48,414000.0
2009-07-07 12:30:00,5.18,5.19,5.16,5.17,386800.0,3.48,3.4868,3.4666,3.4733,386800.0
2009-07-07 13:00:00,5.17,5.19,5.16,5.18,508800.0,3.4733,3.4868,3.4666,3.48,508800.0
2009-07-07 13:30:00,5.18,5.19,5.16,5.17,539600.0,3.48,3.4868,3.4666,3.4733,539600.0
2009-07-07 14:00:00,5.17,5.17,5.15,5.16,518000.0,3.4733,3.4733,3.4599,3.4666,518000.0
2009-07-07 14:30:00,5.16,5.17,5.13,5.14,745200.0,3.4666,3.4733,3.4465,3.4532,745200.0
2009-07-07 15:00:00,5.13,5.16,5.13,5.15,996400.0,3.4465,3.4666,3.4465,3.4599,996400.0
2009-07-07 15:30:00,5.15,5.15,5.1,5.11,3136400.0,3.4599,3.4599,3.4263,3.433,3136400.0
2009-07-08 09:30:00,5.12,5.19,5.08,5.15,1136800.0,3.4397,3.4868,3.4129,3.4599,1136800.0
2009-07-08 10:00:00,5.15,5.18,5.11,5.14,1413200.0,3.4599,3.48,3.433,3.4532,1413200.0
2009-07-08 10:30:00,5.14,5.15,5.09,5.13,782400.0,3.4532,3.4599,3.4196,3.4465,782400.0
2009-07-08 11:00:00,5.13,5.14,5.09,5.09,679600.0,3.4465,3.4532,3.4196,3.4196,679600.0
2009-07-08 11:30:00,5.09,5.11,5.07,5.09,458000.0,3.4196,3.433,3.4061,3.4196,458000.0
2009-07-08 12:00:00,5.09,5.09,5.06,5.06,535600.0,3.4196,3.4196,3.3994,3.3994,535600.0
2009-07-08 12:30:00,5.06,5.07,5.06,5.06,365600.0,3.3994,3.4061,3.3994,3.3994,365600.0
2009-07-08 13:00:00,5.07,5.16,5.07,5.15,1470000.0,3.4061,3.4666,3.4061,3.4599,1470000.0
2009-07-08 13:30:00,5.16,5.16,5.14,5.15,522800.0,3.4666,3.4666,3.4532,3.4599,522800.0
2009-07-08 14:00:00,5.15,5.16,5.13,5.14,755200.0,3.4599,3.4666,3.4465,3.4532,755200.0
2009-07-08 14:30:00,5.14,5.16,5.13,5.15,836800.0,3.4532,3.4666,3.4465,3.4599,836800.0
2009-07-08 15:00:00,5.16,5.2,5.14,5.2,2598400.0,3.4666,3.4935,3.4532,3.4935,2598400.0
2009-07-08 15:30:00,5.2,5.25,5.2,5.24,3486400.0,3.4935,3.5271,3.4935,3.5204,3486400.0
2009-07-09 09:30:00,5.26,5.3,5.1,5.11,1725600.0,3.5338,3.5607,3.4263,3.433,1725600.0
2009-07-09 10:00:00,5.11,5.22,5.11,5.14,1294000.0,3.433,3.5069,3.433,3.4532,1294000.0
2009-07-09 10:30:00,5.14,5.15,5.1,5.11,1133600.0,3.4532,3.4599,3.4263,3.433,1133600.0
2009-07-09 11:00:00,5.11,5.11,5.08,5.1,1068400.0,3.433,3.433,3.4129,3.4263,1068400.0
2009-07-09 11:30:00,5.1,5.14,5.09,5.13,1188400.0,3.4263,3.4532,3.4196,3.4465,1188400.0
2009-07-09 12:00:00,5.13,5.15,5.11,5.13,535600.0,3.4465,3.4599,3.433,3.4465,535600.0
2009-07-09 12:30:00,5.13,5.14,5.12,5.14,411200.0,3.4465,3.4532,3.4397,3.4532,411200.0
2009-07-09 13:00:00,5.14,5.16,5.11,5.14,975200.0,3.4532,3.4666,3.433,3.4532,975200.0
2009-07-09 13:30:00,5.14,5.16,5.13,5.15,540400.0,3.4532,3.4666,3.4465,3.4599,540400.0
2009-07-09 14:00:00,5.15,5.19,5.14,5.19,548400.0,3.4599,3.4868,3.4532,3.4868,548400.0
2009-07-09 14:30:00,5.18,5.22,5.18,5.18,1195600.0,3.48,3.5069,3.48,3.48,1195600.0
2009-07-09 15:00:00,5.18,5.19,5.15,5.17,1081200.0,3.48,3.4868,3.4599,3.4733,1081200.0
2009-07-09 15:30:00,5.17,5.19,5.15,5.17,1487200.0,3.4733,3.4868,3.4599,3.4733,1487200.0
2009-07-10 09:30:00,5.13,5.21,5.1,5.12,1044800.0,3.4465,3.5002,3.4263,3.4397,1044800.0
2009-07-10 10:00:00,5.12,5.17,5.09,5.13,1562000.0,3.4397,3.4733,3.4196,3.4465,1562000.0
2009-07-10 10:30:00,5.13,5.14,5.1,5.11,634400.0,3.4465,3.4532,3.4263,3.433,634400.0
2009-07-10 11:00:00,5.11,5.12,5.06,5.08,1120000.0,3.433,3.4397,3.3994,3.4129,1120000.0
2009-07-10 11:30:00,5.08,5.13,5.08,5.12,1067600.0,3.4129,3.4465,3.4129,3.4397,1067600.0
2009-07-10 12:00:00,5.12,5.13,5.11,5.13,509200.0,3.4397,3.4465,3.433,3.4465,509200.0
2009-07-10 12:30:00,5.13,5.15,5.11,5.11,875200.0,3.4465,3.4599,3.433,3.433,875200.0
2009-07-10 13:00:00,5.12,5.13,5.11,5.11,688000.0,3.4397,3.4465,3.433,3.433,688000.0
2009-07-10 13:30:00,5.11,5.12,5.1,5.11,377600.0,3.433,3.4397,3.4263,3.433,377600.0
2009-07-10 14:00:00,5.11,5.11,5.08,5.1,383600.0,3.433,3.433,3.4129,3.4263,383600.0
2009-07-10 14:30:00,5.1,5.11,5.09,5.09,522800.0,3.4263,3.433,3.4196,3.4196,522800.0
2009-07-10 15:00:00,5.09,5.12,5.08,5.09,736400.0,3.4196,3.4397,3.4129,3.4196,736400.0
2009-07-10 15:30:00,5.09,5.12,5.09,5.1,1762000.0,3.4196,3.4397,3.4196,3.4263,1762000.0
2009-07-13 09:30:00,5.12,5.15,5.03,5.05,1113600.0,3.4397,3.4599,3.3793,3.3927,1113600.0
2009-07-13 10:00:00,5.05,5.08,5.01,5.08,1060000.0,3.3927,3.4129,3.3658,3.4129,1060000.0
2009-07-13 10:30:00,5.08,5.17,5.07,5.15,1585600.0,3.4129,3.4733,3.4061,3.4599,1585600.0
2009-07-13 11:00:00,5.15,5.17,5.1,5.14,526800.0,3.4599,3.4733,3.4263,3.4532,526800.0
2009-07-13 11:30:00,5.14,5.21,5.14,5.19,1046400.0,3.4532,3.5002,3.4532,3.4868,1046400.0
2009-07-13 12:00:00,5.19,5.21,5.19,5.21,394800.0,3.4868,3.5002,3.4868,3.5002,394800.0
2009-07-13 12:30:00,5.21,5.22,5.2,5.2,539600.0,3.5002,3.5069,3.4935,3.4935,539600.0
2009-07-13 13:00:00,5.2,5.22,5.18,5.2,770800.0,3.4935,3.5069,3.48,3.4935,770800.0
2009-07-13 13:30:00,5.21,5.21,5.19,5.2,498800.0,3.5002,3.5002,3.4868,3.4935,498800.0
2009-07-13 14:00:00,5.2,5.24,5.19,5.22,746800.0,3.4935,3.5204,3.4868,3.5069,746800.0
2009-07-13 14:30:00,5.22,5.25,5.22,5.24,1027200.0,3.5069,3.5271,3.5069,3.5204,1027200.0
2009-07-13 15:00:00,5.24,5.24,5.22,5.23,1188000.0,3.5204,3.5204,3.5069,3.5136,1188000.0
2009-07-13 15:30:00,5.22,5.26,5.22,5.26,1717600.0,3.5069,3.5338,3.5069,3.5338,1717600.0
2009-07-14 09:30:00,5.26,5.26,5.16,5.19,1535200.0,3.5338,3.5338,3.4666,3.4868,1535200.0
2009-07-14 10:00:00,5.19,5.32,5.18,5.32,1963200.0,3.4868,3.5741,3.48,3.5741,1963200.0
2009-07-14 10:30:00,5.31,5.31,5.25,5.27,928000.0,3.5674,3.5674,3.5271,3.5405,928000.0
2009-07-14 11:00:00,5.27,5.35,5.27,5.33,957600.0,3.5405,3.5943,3.5405,3.5808,957600.0
2009-07-14 11:30:00,5.34,5.38,5.33,5.37,963200.0,3.5875,3.6144,3.5808,3.6077,963200.0
2009-07-14 12:00:00,5.37,5.4,5.34,5.35,1212800.0,3.6077,3.6278,3.5875,3.5943,1212800.0
2009-07-14 12:30:00,5.35,5.37,5.35,5.35,621200.0,3.5943,3.6077,3.5943,3.5943,621200.0
2009-07-14 13:00:00,5.35,5.36,5.34,5.36,509200.0,3.5943,3.601,3.5875,3.601,509200.0
2009-07-14 13:30:00,5.36,5.39,5.35,5.38,565600.0,3.601,3.6211,3.5943,3.6144,565600.0
2009-07-14 14:00:00,5.38,5.4,5.36,5.39,887200.0,3.6144,3.6278,3.601,3.6211,887200.0
2009-07-14 14:30:00,5.39,5.41,5.39,5.41,1005600.0,3.6211,3.6346,3.6211,3.6346,1005600.0
2009-07-14 15:00:00,5.4,5.41,5.38,5.41,1267200.0,3.6278,3.6346,3.6144,3.6346,1267200.0
2009-07-14 15:30:00,5.41,5.42,5.38,5.41,3020400.0,3.6346,3.6413,3.6144,3.6346,3020400.0
2009-07-15 09:30:00,5.47,5.49,5.39,5.44,1582000.0,3.6749,3.6883,3.6211,3.6547,1582000.0
2009-07-15 10:00:00,5.43,5.44,5.4,5.42,1207200.0,3.648,3.6547,3.6278,3.6413,1207200.0
2009-07-15 10:30:00,5.42,5.42,5.39,5.4,679200.0,3.6413,3.6413,3.6211,3.6278,679200.0
2009-07-15 11:00:00,5.4,5.4,5.35,5.39,1119200.0,3.6278,3.6278,3.5943,3.6211,1119200.0
2009-07-15 11:30:00,5.39,5.39,5.35,5.36,459600.0,3.6211,3.6211,3.5943,3.601,459600.0
2009-07-15 12:00:00,5.35,5.38,5.34,5.38,527200.0,3.5943,3.6144,3.5875,3.6144,527200.0
2009-07-15 12:30:00,5.37,5.4,5.37,5.39,548800.0,3.6077,3.6278,3.6077,3.6211,548800.0
2009-07-15 13:00:00,5.39,5.42,5.39,5.42,758800.0,3.6211,3.6413,3.6211,3.6413,758800.0
2009-07-15 13:30:00,5.42,5.45,5.41,5.43,1085600.0,3.6413,3.6614,3.6346,3.648,1085600.0
2009-07-15 14:00:00,5.43,5.43,5.4,5.41,829600.0,3.648,3.648,3.6278,3.6346,829600.0
2009-07-15 14:30:00,5.41,5.44,5.41,5.43,870000.0,3.6346,3.6547,3.6346,3.648,870000.0
2009-07-15 15:00:00,5.43,5.45,5.42,5.42,739600.0,3.648,3.6614,3.6413,3.6413,739600.0
2009-07-15 15:30:00,5.42,5.43,5.4,5.41,3497600.0,3.6413,3.648,3.6278,3.6346,3497600.0
2009-07-16 09:30:00,5.36,5.43,5.31,5.32,884800.0,3.601,3.648,3.5674,3.5741,884800.0
2009-07-16 10:00:00,5.32,5.33,5.28,5.33,848000.0,3.5741,3.5808,3.5472,3.5808,848000.0
2009-07-16 10:30:00,5.33,5.33,5.3,5.3,530000.0,3.5808,3.5808,3.5607,3.5607,530000.0
2009-07-16 11:00:00,5.3,5.33,5.28,5.28,905200.0,3.5607,3.5808,3.5472,3.5472,905200.0
2009-07-16 11:30:00,5.28,5.32,5.28,5.32,507600.0,3.5472,3.5741,3.5472,3.5741,507600.0
2009-07-16 12:00:00,5.32,5.33,5.31,5.31,272800.0,3.5741,3.5808,3.5674,3.5674,272800.0
2009-07-16 12:30:00,5.31,5.31,5.28,5.3,1568000.0,3.5674,3.5674,3.5472,3.5607,1568000.0
2009-07-16 13:00:00,5.3,5.31,5.28,5.3,1084000.0,3.5607,3.5674,3.5472,3.5607,1084000.0
2009-07-16 13:30:00,5.3,5.36,5.28,5.35,1274800.0,3.5607,3.601,3.5472,3.5943,1274800.0
2009-07-16 14:00:00,5.35,5.4,5.35,5.4,1131600.0,3.5943,3.6278,3.5943,3.6278,1131600.0
2009-07-16 14:30:00,5.4,5.49,5.4,5.49,1911200.0,3.6278,3.6883,3.6278,3.6883,1911200.0
2009-07-16 15:00:00,5.49,5.52,5.49,5.51,1796800.0,3.6883,3.7085,3.6883,3.7017,1796800.0
2009-07-16 15:30:00,5.51,5.56,5.5,5.54,4471600.0,3.7017,3.7353,3.695,3.7219,4471600.0
2009-07-17 09:30:00,5.46,5.54,5.41,5.44,2575600.0,3.6682,3.7219,3.6346,3.6547,2575600.0
2009-07-17 10:00:00,5.44,5.48,5.43,5.45,887600.0,3.6547,3.6816,3.648,3.6614,887600.0
2009-07-17 10:30:00,5.45,5.45,5.39,5.4,1619200.0,3.6614,3.6614,3.6211,3.6278,1619200.0
2009-07-17 11:00:00,5.4,5.4,5.36,5.39,1815200.0,3.6278,3.6278,3.601,3.6211,1815200.0
2009-07-17 11:30:00,5.39,5.44,5.37,5.44,1311200.0,3.6211,3.6547,3.6077,3.6547,1311200.0
2009-07-17 12:00:00,5.44,5.44,5.41,5.43,986000.0,3.6547,3.6547,3.6346,3.648,986000.0
2009-07-17 12:30:00,5.43,5.47,5.43,5.46,588800.0,3.648,3.6749,3.648,3.6682,588800.0
2009-07-17 13:00:00,5.46,5.47,5.46,5.46,290000.0,3.6682,3.6749,3.6682,3.6682,290000.0
2009-07-17 13:30:00,5.46,5.54,5.46,5.54,1111600.0,3.6682,3.7219,3.6682,3.7219,1111600.0
2009-07-17 14:00:00,5.53,5.54,5.51,5.53,734000.0,3.7152,3.7219,3.7017,3.7152,734000.0
2009-07-17 14:30:00,5.53,5.53,5.48,5.49,792000.0,3.7152,3.7152,3.6816,3.6883,792000.0
2009-07-17 15:00:00,5.49,5.49,5.46,5.46,978800.0,3.6883,3.6883,3.6682,3.6682,978800.0
2009-07-17 15:30:00,5.46,5.5,5.44,5.5,2730000.0,3.6682,3.695,3.6547,3.695,2730000.0
2009-07-20 09:30:00,5.52,5.59,5.5,5.55,1484400.0,3.7085,3.7555,3.695,3.7286,1484400.0
2009-07-20 10:00:00,5.55,5.6,5.54,5.55,1070800.0,3.7286,3.7622,3.7219,3.7286,1070800.0
2009-07-20 10:30:00,5.55,5.56,5.54,5.55,476800.0,3.7286,3.7353,3.7219,3.7286,476800.0
2009-07-20 11:00:00,5.55,5.59,5.55,5.58,524800.0,3.7286,3.7555,3.7286,3.7488,524800.0
2009-07-20 11:30:00,5.58,5.62,5.58,5.6,1028400.0,3.7488,3.7756,3.7488,3.7622,1028400.0
2009-07-20 12:00:00,5.6,5.62,5.6,5.61,486800.0,3.7622,3.7756,3.7622,3.7689,486800.0
2009-07-20 12:30:00,5.61,5.63,5.6,5.61,831600.0,3.7689,3.7824,3.7622,3.7689,831600.0
2009-07-20 13:00:00,5.61,5.61,5.56,5.56,566400.0,3.7689,3.7689,3.7353,3.7353,566400.0
2009-07-20 13:30:00,5.56,5.58,5.56,5.58,495200.0,3.7353,3.7488,3.7353,3.7488,495200.0
2009-07-20 14:00:00,5.57,5.59,5.55,5.56,799200.0,3.7421,3.7555,3.7286,3.7353,799200.0
2009-07-20 14:30:00,5.56,5.58,5.55,5.56,849600.0,3.7353,3.7488,3.7286,3.7353,849600.0
2009-07-20 15:00:00,5.56,5.6,5.56,5.58,1034000.0,3.7353,3.7622,3.7353,3.7488,1034000.0
2009-07-20 15:30:00,5.58,5.59,5.56,5.58,2840000.0,3.7488,3.7555,3.7353,3.7488,2840000.0
2009-07-21 09:30:00,5.61,5.64,5.5,5.59,1154400.0,3.7689,3.7891,3.695,3.7555,1154400.0
2009-07-21 10:00:00,5.59,5.64,5.55,5.6,1760400.0,3.7555,3.7891,3.7286,3.7622,1760400.0
2009-07-21 10:30:00,5.6,5.66,5.6,5.65,1429200.0,3.7622,3.8025,3.7622,3.7958,1429200.0
2009-07-21 11:00:00,5.65,5.66,5.63,5.66,1037600.0,3.7958,3.8025,3.7824,3.8025,1037600.0
2009-07-21 11:30:00,5.66,5.69,5.61,5.61,1119200.0,3.8025,3.8227,3.7689,3.7689,1119200.0
2009-07-21 12:00:00,5.62,5.64,5.61,5.62,748400.0,3.7756,3.7891,3.7689,3.7756,748400.0
2009-07-21 12:30:00,5.62,5.63,5.6,5.62,557200.0,3.7756,3.7824,3.7622,3.7756,557200.0
2009-07-21 13:00:00,5.62,5.62,5.6,5.61,1818400.0,3.7756,3.7756,3.7622,3.7689,1818400.0
2009-07-21 13:30:00,5.61,5.63,5.61,5.63,1188400.0,3.7689,3.7824,3.7689,3.7824,1188400.0
2009-07-21 14:00:00,5.63,5.63,5.62,5.62,1029600.0,3.7824,3.7824,3.7756,3.7756,1029600.0
2009-07-21 14:30:00,5.62,5.67,5.61,5.67,1098000.0,3.7756,3.8092,3.7689,3.8092,1098000.0
2009-07-21 15:00:00,5.67,5.73,5.67,5.71,1935600.0,3.8092,3.8495,3.8092,3.8361,1935600.0
2009-07-21 15:30:00,5.71,5.74,5.69,5.74,3184000.0,3.8361,3.8563,3.8227,3.8563,3184000.0
2009-07-22 09:30:00,5.7,5.81,5.68,5.8,931200.0,3.8294,3.9033,3.816,3.8966,931200.0
2009-07-22 10:00:00,5.8,5.81,5.7,5.71,936000.0,3.8966,3.9033,3.8294,3.8361,936000.0
2009-07-22 10:30:00,5.72,5.82,5.71,5.81,1564800.0,3.8428,3.91,3.8361,3.9033,1564800.0
2009-07-22 11:00:00,5.82,5.92,5.8,5.9,2083200.0,3.91,3.9772,3.8966,3.9638,2083200.0
2009-07-22 11:30:00,5.9,5.91,5.83,5.84,1650000.0,3.9638,3.9705,3.9167,3.9234,1650000.0
2009-07-22 12:00:00,5.84,5.85,5.8,5.83,531200.0,3.9234,3.9302,3.8966,3.9167,531200.0
2009-07-22 12:30:00,5.83,5.87,5.82,5.87,682800.0,3.9167,3.9436,3.91,3.9436,682800.0
2009-07-22 13:00:00,5.87,5.9,5.87,5.9,1365600.0,3.9436,3.9638,3.9436,3.9638,1365600.0
2009-07-22 13:30:00,5.9,5.95,5.9,5.93,1880400.0,3.9638,3.9973,3.9638,3.9839,1880400.0
2009-07-22 14:00:00,5.93,5.94,5.9,5.9,1610000.0,3.9839,3.9906,3.9638,3.9638,1610000.0
2009-07-22 14:30:00,5.91,5.93,5.89,5.9,1303200.0,3.9705,3.9839,3.957,3.9638,1303200.0
2009-07-22 15:00:00,5.9,5.91,5.87,5.9,2117200.0,3.9638,3.9705,3.9436,3.9638,2117200.0
2009-07-22 15:30:00,5.9,5.91,5.88,5.9,2845200.0,3.9638,3.9705,3.9503,3.9638,2845200.0
2009-07-23 09:30:00,5.91,5.91,5.79,5.9,1602400.0,3.9705,3.9705,3.8899,3.9638,1602400.0
2009-07-23 10:00:00,5.9,5.98,5.88,5.95,1533200.0,3.9638,4.0175,3.9503,3.9973,1533200.0
2009-07-23 10:30:00,5.96,5.97,5.89,5.93,1435600.0,4.0041,4.0108,3.957,3.9839,1435600.0
2009-07-23 11:00:00,5.93,5.98,5.92,5.93,1812400.0,3.9839,4.0175,3.9772,3.9839,1812400.0
2009-07-23 11:30:00,5.93,5.97,5.9,5.93,1176400.0,3.9839,4.0108,3.9638,3.9839,1176400.0
2009-07-23 12:00:00,5.93,6.0,5.93,6.0,880000.0,3.9839,4.0309,3.9839,4.0309,880000.0
2009-07-23 12:30:00,6.0,6.04,5.98,6.03,1164800.0,4.0309,4.0578,4.0175,4.0511,1164800.0
2009-07-23 13:00:00,6.02,6.04,6.01,6.02,1395600.0,4.0444,4.0578,4.0377,4.0444,1395600.0
2009-07-23 13:30:00,6.02,6.05,6.01,6.02,1503600.0,4.0444,4.0645,4.0377,4.0444,1503600.0
2009-07-23 14:00:00,6.02,6.05,6.02,6.03,1856800.0,4.0444,4.0645,4.0444,4.0511,1856800.0
2009-07-23 14:30:00,6.03,6.03,5.97,5.98,1210000.0,4.0511,4.0511,4.0108,4.0175,1210000.0
2009-07-23 15:00:00,5.98,6.01,5.97,5.99,2305600.0,4.0175,4.0377,4.0108,4.0242,2305600.0
2009-07-23 15:30:00,5.99,5.99,5.94,5.98,5080400.0,4.0242,4.0242,3.9906,4.0175,5080400.0
2009-07-24 09:30:00,5.93,6.02,5.85,5.88,2094800.0,3.9839,4.0444,3.9302,3.9503,2094800.0
2009-07-24 10:00:00,5.88,5.91,5.84,5.89,3142000.0,3.9503,3.9705,3.9234,3.957,3142000.0
2009-07-24 10:30:00,5.89,5.9,5.83,5.86,1699600.0,3.957,3.9638,3.9167,3.9369,1699600.0
2009-07-24 11:00:00,5.86,5.89,5.85,5.87,1476800.0,3.9369,3.957,3.9302,3.9436,1476800.0
2009-07-24 11:30:00,5.87,5.92,5.87,5.92,718400.0,3.9436,3.9772,3.9436,3.9772,718400.0
2009-07-24 12:00:00,5.92,5.94,5.88,5.88,953600.0,3.9772,3.9906,3.9503,3.9503,953600.0
2009-07-24 12:30:00,5.88,5.93,5.88,5.92,1119600.0,3.9503,3.9839,3.9503,3.9772,1119600.0
2009-07-24 13:00:00,5.92,5.96,5.91,5.95,1010000.0,3.9772,4.0041,3.9705,3.9973,1010000.0
2009-07-24 13:30:00,5.96,6.02,5.96,5.96,1314000.0,4.0041,4.0444,4.0041,4.0041,1314000.0
2009-07-24 14:00:00,5.96,6.0,5.96,5.98,1534000.0,4.0041,4.0309,4.0041,4.0175,1534000.0
2009-07-24 14:30:00,5.98,6.03,5.98,6.03,1694400.0,4.0175,4.0511,4.0175,4.0511,1694400.0
2009-07-24 15:00:00,6.03,6.06,6.03,6.06,1349200.0,4.0511,4.0712,4.0511,4.0712,1349200.0
2009-07-24 15:30:00,6.06,6.06,6.02,6.04,2762000.0,4.0712,4.0712,4.0444,4.0578,2762000.0
2009-07-27 09:30:00,6.01,6.03,5.88,5.94,1384400.0,4.0377,4.0511,3.9503,3.9906,1384400.0
2009-07-27 10:00:00,5.95,6.0,5.94,5.98,1400400.0,3.9973,4.0309,3.9906,4.0175,1400400.0
2009-07-27 10:30:00,5.98,5.98,5.93,5.96,1161600.0,4.0175,4.0175,3.9839,4.0041,1161600.0
2009-07-27 11:00:00,5.96,5.98,5.94,5.96,1096000.0,4.0041,4.0175,3.9906,4.0041,1096000.0
2009-07-27 11:30:00,5.96,5.97,5.91,5.93,2062000.0,4.0041,4.0108,3.9705,3.9839,2062000.0
2009-07-27 12:00:00,5.93,5.93,5.86,5.86,2047200.0,3.9839,3.9839,3.9369,3.9369,2047200.0
2009-07-27 12:30:00,5.86,5.88,5.82,5.83,1460400.0,3.9369,3.9503,3.91,3.9167,1460400.0
2009-07-27 13:00:00,5.83,5.84,5.79,5.8,1045600.0,3.9167,3.9234,3.8899,3.8966,1045600.0
2009-07-27 13:30:00,5.8,5.86,5.8,5.85,1243200.0,3.8966,3.9369,3.8966,3.9302,1243200.0
2009-07-27 14:00:00,5.85,5.89,5.85,5.87,809600.0,3.9302,3.957,3.9302,3.9436,809600.0
2009-07-27 14:30:00,5.87,5.89,5.86,5.89,1201200.0,3.9436,3.957,3.9369,3.957,1201200.0
2009-07-27 15:00:00,5.89,5.9,5.84,5.86,3162400.0,3.957,3.9638,3.9234,3.9369,3162400.0
2009-07-27 15:30:00,5.86,5.9,5.84,5.89,3676800.0,3.9369,3.9638,3.9234,3.957,3676800.0
2009-07-28 09:30:00,5.83,5.88,5.74,5.82,2703200.0,3.9167,3.9503,3.8563,3.91,2703200.0
2009-07-28 10:00:00,5.82,5.82,5.75,5.77,1268800.0,3.91,3.91,3.863,3.8764,1268800.0
2009-07-28 10:30:00,5.77,5.8,5.76,5.78,1014400.0,3.8764,3.8966,3.8697,3.8831,1014400.0
2009-07-28 11:00:00,5.78,5.78,5.75,5.75,1262000.0,3.8831,3.8831,3.863,3.863,1262000.0
2009-07-28 11:30:00,5.75,5.75,5.71,5.72,1365200.0,3.863,3.863,3.8361,3.8428,1365200.0
2009-07-28 12:00:00,5.72,5.73,5.71,5.71,718400.0,3.8428,3.8495,3.8361,3.8361,718400.0
2009-07-28 12:30:00,5.71,5.72,5.71,5.71,563200.0,3.8361,3.8428,3.8361,3.8361,563200.0
2009-07-28 13:00:00,5.71,5.72,5.71,5.71,918800.0,3.8361,3.8428,3.8361,3.8361,918800.0
2009-07-28 13:30:00,5.71,5.72,5.7,5.71,1422800.0,3.8361,3.8428,3.8294,3.8361,1422800.0
2009-07-28 14:00:00,5.71,5.74,5.71,5.73,1104000.0,3.8361,3.8563,3.8361,3.8495,1104000.0
2009-07-28 14:30:00,5.74,5.74,5.71,5.72,1533600.0,3.8563,3.8563,3.8361,3.8428,1533600.0
2009-07-28 15:00:00,5.72,5.72,5.7,5.7,1716400.0,3.8428,3.8428,3.8294,3.8294,1716400.0
2009-07-28 15:30:00,5.7,5.71,5.68,5.7,6934400.0,3.8294,3.8361,3.816,3.8294,6934400.0
2009-07-29 09:30:00,5.67,5.68,5.6,5.66,1307200.0,3.8092,3.816,3.7622,3.8025,1307200.0
2009-07-29 10:00:00,5.66,5.72,5.65,5.68,1020000.0,3.8025,3.8428,3.7958,3.816,1020000.0
2009-07-29 10:30:00,5.69,5.71,5.66,5.71,1570000.0,3.8227,3.8361,3.8025,3.8361,1570000.0
2009-07-29 11:00:00,5.71,5.71,5.62,5.63,1545200.0,3.8361,3.8361,3.7756,3.7824,1545200.0
2009-07-29 11:30:00,5.63,5.68,5.61,5.67,1109600.0,3.7824,3.816,3.7689,3.8092,1109600.0
2009-07-29 12:00:00,5.67,5.68,5.64,5.64,1485200.0,3.8092,3.816,3.7891,3.7891,1485200.0
2009-07-29 12:30:00,5.64,5.64,5.61,5.62,1049200.0,3.7891,3.7891,3.7689,3.7756,1049200.0
2009-07-29 13:00:00,5.62,5.62,5.56,5.56,1526800.0,3.7756,3.7756,3.7353,3.7353,1526800.0
2009-07-29 13:30:00,5.56,5.57,5.55,5.55,1125200.0,3.7353,3.7421,3.7286,3.7286,1125200.0
2009-07-29 14:00:00,5.55,5.56,5.53,5.56,1380800.0,3.7286,3.7353,3.7152,3.7353,1380800.0
2009-07-29 14:30:00,5.56,5.56,5.49,5.49,2026000.0,3.7353,3.7353,3.6883,3.6883,2026000.0
2009-07-29 15:00:00,5.49,5.51,5.48,5.49,3848400.0,3.6883,3.7017,3.6816,3.6883,3848400.0
2009-07-29 15:30:00,5.49,5.5,5.46,5.47,7373600.0,3.6883,3.695,3.6682,3.6749,7373600.0
2009-07-30 09:30:00,5.52,5.6,5.5,5.57,1959200.0,3.7085,3.7622,3.695,3.7421,1959200.0
2009-07-30 10:00:00,5.56,5.61,5.54,5.59,1571200.0,3.7353,3.7689,3.7219,3.7555,1571200.0
2009-07-30 10:30:00,5.59,5.66,5.57,5.59,2626400.0,3.7555,3.8025,3.7421,3.7555,2626400.0
2009-07-30 11:00:00,5.59,5.6,5.54,5.56,1708800.0,3.7555,3.7622,3.7219,3.7353,1708800.0
2009-07-30 11:30:00,5.56,5.57,5.54,5.54,954800.0,3.7353,3.7421,3.7219,3.7219,954800.0
2009-07-30 12:00:00,5.54,5.55,5.5,5.53,1630400.0,3.7219,3.7286,3.695,3.7152,1630400.0
2009-07-30 12:30:00,5.53,5.54,5.52,5.53,1144800.0,3.7152,3.7219,3.7085,3.7152,1144800.0
2009-07-30 13:00:00,5.53,5.55,5.53,5.53,901600.0,3.7152,3.7286,3.7152,3.7152,901600.0
2009-07-30 13:30:00,5.53,5.56,5.52,5.53,902800.0,3.7152,3.7353,3.7085,3.7152,902800.0
2009-07-30 14:00:00,5.53,5.53,5.5,5.51,1065600.0,3.7152,3.7152,3.695,3.7017,1065600.0
2009-07-30 14:30:00,5.51,5.52,5.5,5.5,1178400.0,3.7017,3.7085,3.695,3.695,1178400.0
2009-07-30 15:00:00,5.5,5.51,5.47,5.47,1560000.0,3.695,3.7017,3.6749,3.6749,1560000.0
2009-07-30 15:30:00,5.47,5.47,5.37,5.38,6417200.0,3.6749,3.6749,3.6077,3.6144,6417200.0
2009-07-31 09:30:00,5.37,5.59,5.37,5.55,3647600.0,3.6077,3.7555,3.6077,3.7286,3647600.0
2009-07-31 10:00:00,5.55,5.56,5.48,5.51,1512800.0,3.7286,3.7353,3.6816,3.7017,1512800.0
2009-07-31 10:30:00,5.5,5.51,5.49,5.5,852800.0,3.695,3.7017,3.6883,3.695,852800.0
2009-07-31 11:00:00,5.5,5.54,5.49,5.52,816400.0,3.695,3.7219,3.6883,3.7085,816400.0
2009-07-31 11:30:00,5.52,5.54,5.51,5.51,996000.0,3.7085,3.7219,3.7017,3.7017,996000.0
2009-07-31 12:00:00,5.51,5.52,5.5,5.52,1140400.0,3.7017,3.7085,3.695,3.7085,1140400.0
2009-07-31 12:30:00,5.52,5.52,5.5,5.5,391200.0,3.7085,3.7085,3.695,3.695,391200.0
2009-07-31 13:00:00,5.5,5.54,5.5,5.53,724000.0,3.695,3.7219,3.695,3.7152,724000.0
2009-07-31 13:30:00,5.53,5.53,5.52,5.53,918000.0,3.7152,3.7152,3.7085,3.7152,918000.0
2009-07-31 14:00:00,5.53,5.56,5.53,5.55,678400.0,3.7152,3.7353,3.7152,3.7286,678400.0
2009-07-31 14:30:00,5.55,5.55,5.51,5.52,1007600.0,3.7286,3.7286,3.7017,3.7085,1007600.0
2009-07-31 15:00:00,5.52,5.53,5.51,5.52,1335200.0,3.7085,3.7152,3.7017,3.7085,1335200.0
2009-07-31 15:30:00,5.52,5.53,5.46,5.48,4584400.0,3.7085,3.7152,3.6682,3.6816,4584400.0
2009-08-03 09:30:00,5.51,5.75,5.51,5.61,2050800.0,3.7017,3.863,3.7017,3.7689,2050800.0
2009-08-03 10:00:00,5.61,5.65,5.57,5.63,2150800.0,3.7689,3.7958,3.7421,3.7824,2150800.0
2009-08-03 10:30:00,5.63,5.66,5.6,5.6,1025600.0,3.7824,3.8025,3.7622,3.7622,1025600.0
2009-08-03 11:00:00,5.6,5.65,5.6,5.65,1116800.0,3.7622,3.7958,3.7622,3.7958,1116800.0
2009-08-03 11:30:00,5.65,5.66,5.64,5.66,473600.0,3.7958,3.8025,3.7891,3.8025,473600.0
2009-08-03 12:00:00,5.66,5.67,5.65,5.66,968800.0,3.8025,3.8092,3.7958,3.8025,968800.0
2009-08-03 12:30:00,5.66,5.68,5.66,5.66,974400.0,3.8025,3.816,3.8025,3.8025,974400.0
2009-08-03 13:00:00,5.66,5.66,5.64,5.66,658000.0,3.8025,3.8025,3.7891,3.8025,658000.0
2009-08-03 13:30:00,5.65,5.66,5.64,5.65,456400.0,3.7958,3.8025,3.7891,3.7958,456400.0
2009-08-03 14:00:00,5.64,5.66,5.64,5.66,721600.0,3.7891,3.8025,3.7891,3.8025,721600.0
2009-08-03 14:30:00,5.66,5.68,5.65,5.67,1026800.0,3.8025,3.816,3.7958,3.8092,1026800.0
2009-08-03 15:00:00,5.67,5.69,5.66,5.68,1467600.0,3.8092,3.8227,3.8025,3.816,1467600.0
2009-08-03 15:30:00,5.68,5.72,5.68,5.71,4296400.0,3.816,3.8428,3.816,3.8361,4296400.0
2009-08-04 09:30:00,5.85,5.98,5.78,5.97,4020800.0,3.9302,4.0175,3.8831,4.0108,4020800.0
2009-08-04 10:00:00,5.98,6.04,5.95,5.99,4027200.0,4.0175,4.0578,3.9973,4.0242,4027200.0
2009-08-04 10:30:00,5.99,6.02,5.97,6.02,2202400.0,4.0242,4.0444,4.0108,4.0444,2202400.0
2009-08-04 11:00:00,6.02,6.06,6.01,6.05,2575200.0,4.0444,4.0712,4.0377,4.0645,2575200.0
2009-08-04 11:30:00,6.05,6.12,6.05,6.08,2638000.0,4.0645,4.1116,4.0645,4.0847,2638000.0
2009-08-04 12:00:00,6.08,6.15,6.06,6.15,2140000.0,4.0847,4.1317,4.0712,4.1317,2140000.0
2009-08-04 12:30:00,6.14,6.15,6.1,6.12,1243600.0,4.125,4.1317,4.0981,4.1116,1243600.0
2009-08-04 13:00:00,6.12,6.14,6.11,6.13,995600.0,4.1116,4.125,4.1048,4.1183,995600.0
2009-08-04 13:30:00,6.13,6.13,6.04,6.04,1062400.0,4.1183,4.1183,4.0578,4.0578,1062400.0
2009-08-04 14:00:00,6.04,6.05,6.02,6.04,1050400.0,4.0578,4.0645,4.0444,4.0578,1050400.0
2009-08-04 14:30:00,6.03,6.08,6.03,6.07,2042800.0,4.0511,4.0847,4.0511,4.078,2042800.0
2009-08-04 15:00:00,6.08,6.11,6.06,6.07,2131600.0,4.0847,4.1048,4.0712,4.078,2131600.0
2009-08-04 15:30:00,6.07,6.12,6.05,6.1,5935600.0,4.078,4.1116,4.0645,4.0981,5935600.0
2009-08-05 09:30:00,6.11,6.21,6.02,6.06,3474800.0,4.1048,4.172,4.0444,4.0712,3474800.0
2009-08-05 10:00:00,6.05,6.06,6.0,6.01,1811600.0,4.0645,4.0712,4.0309,4.0377,1811600.0
2009-08-05 10:30:00,6.01,6.06,6.0,6.05,1181200.0,4.0377,4.0712,4.0309,4.0645,1181200.0
2009-08-05 11:00:00,6.05,6.09,6.04,6.05,1480400.0,4.0645,4.0914,4.0578,4.0645,1480400.0
2009-08-05 11:30:00,6.05,6.05,6.01,6.03,688800.0,4.0645,4.0645,4.0377,4.0511,688800.0
2009-08-05 12:00:00,6.03,6.09,6.03,6.06,890800.0,4.0511,4.0914,4.0511,4.0712,890800.0
2009-08-05 12:30:00,6.06,6.08,6.04,6.05,1302400.0,4.0712,4.0847,4.0578,4.0645,1302400.0
2009-08-05 13:00:00,6.05,6.07,6.02,6.07,738000.0,4.0645,4.078,4.0444,4.078,738000.0
2009-08-05 13:30:00,6.07,6.07,6.02,6.02,708800.0,4.078,4.078,4.0444,4.0444,708800.0
2009-08-05 14:00:00,6.03,6.04,6.02,6.02,984000.0,4.0511,4.0578,4.0444,4.0444,984000.0
2009-08-05 14:30:00,6.02,6.08,6.02,6.07,1142000.0,4.0444,4.0847,4.0444,4.078,1142000.0
2009-08-05 15:00:00,6.07,6.07,6.05,6.06,1321600.0,4.078,4.078,4.0645,4.0712,1321600.0
2009-08-05 15:30:00,6.06,6.06,6.02,6.05,2998400.0,4.0712,4.0712,4.0444,4.0645,2998400.0
2009-08-06 09:30:00,6.12,6.21,6.07,6.08,1469600.0,4.1116,4.172,4.078,4.0847,1469600.0
2009-08-06 10:00:00,6.08,6.13,6.07,6.12,2120000.0,4.0847,4.1183,4.078,4.1116,2120000.0
2009-08-06 10:30:00,6.12,6.18,6.11,6.14,1341200.0,4.1116,4.1519,4.1048,4.125,1341200.0
2009-08-06 11:00:00,6.14,6.16,6.13,6.15,1007200.0,4.125,4.1384,4.1183,4.1317,1007200.0
2009-08-06 11:30:00,6.15,6.15,6.12,6.13,716400.0,4.1317,4.1317,4.1116,4.1183,716400.0
2009-08-06 12:00:00,6.13,6.14,6.11,6.14,537600.0,4.1183,4.125,4.1048,4.125,537600.0
2009-08-06 12:30:00,6.14,6.16,6.13,6.13,687200.0,4.125,4.1384,4.1183,4.1183,687200.0
2009-08-06 13:00:00,6.13,6.14,6.12,6.13,595200.0,4.1183,4.125,4.1116,4.1183,595200.0
2009-08-06 13:30:00,6.13,6.14,6.08,6.08,780400.0,4.1183,4.125,4.0847,4.0847,780400.0
2009-08-06 14:00:00,6.08,6.08,6.03,6.08,1204400.0,4.0847,4.0847,4.0511,4.0847,1204400.0
2009-08-06 14:30:00,6.08,6.11,6.08,6.11,658400.0,4.0847,4.1048,4.0847,4.1048,658400.0
2009-08-06 15:00:00,6.11,6.16,6.1,6.15,1304800.0,4.1048,4.1384,4.0981,4.1317,1304800.0
2009-08-06 15:30:00,6.15,6.15,6.11,6.13,2832400.0,4.1317,4.1317,4.1048,4.1183,2832400.0
2009-08-07 09:30:00,6.16,6.24,6.09,6.13,1227600.0,4.1384,4.1922,4.0914,4.1183,1227600.0
2009-08-07 10:00:00,6.13,6.16,6.1,6.15,848400.0,4.1183,4.1384,4.0981,4.1317,848400.0
2009-08-07 10:30:00,6.15,6.23,6.15,6.21,842000.0,4.1317,4.1855,4.1317,4.172,842000.0
2009-08-07 11:00:00,6.21,6.25,6.21,6.22,835200.0,4.172,4.1989,4.172,4.1787,835200.0
2009-08-07 11:30:00,6.22,6.28,6.22,6.26,1078800.0,4.1787,4.219,4.1787,4.2056,1078800.0
2009-08-07 12:00:00,6.26,6.26,6.23,6.24,454800.0,4.2056,4.2056,4.1855,4.1922,454800.0
2009-08-07 12:30:00,6.24,6.27,6.24,6.26,514400.0,4.1922,4.2123,4.1922,4.2056,514400.0
2009-08-07 13:00:00,6.26,6.28,6.24,6.28,622000.0,4.2056,4.219,4.1922,4.219,622000.0
2009-08-07 13:30:00,6.28,6.31,6.28,6.31,906800.0,4.219,4.2392,4.219,4.2392,906800.0
2009-08-07 14:00:00,6.31,6.34,6.3,6.31,1128400.0,4.2392,4.2594,4.2325,4.2392,1128400.0
2009-08-07 14:30:00,6.31,6.32,6.3,6.3,641600.0,4.2392,4.2459,4.2325,4.2325,641600.0
2009-08-07 15:00:00,6.3,6.3,6.24,6.28,1827600.0,4.2325,4.2325,4.1922,4.219,1827600.0
2009-08-07 15:30:00,6.28,6.3,6.25,6.28,2337600.0,4.219,4.2325,4.1989,4.219,2337600.0
2009-08-10 09:30:00,6.33,6.38,6.23,6.23,992800.0,4.2526,4.2862,4.1855,4.1855,992800.0
2009-08-10 10:00:00,6.23,6.24,6.11,6.14,1694400.0,4.1855,4.1922,4.1048,4.125,1694400.0
2009-08-10 10:30:00,6.14,6.18,6.13,6.15,1143200.0,4.125,4.1519,4.1183,4.1317,1143200.0
2009-08-10 11:00:00,6.15,6.15,6.07,6.07,1131200.0,4.1317,4.1317,4.078,4.078,1131200.0
2009-08-10 11:30:00,6.08,6.09,6.03,6.05,1220400.0,4.0847,4.0914,4.0511,4.0645,1220400.0
2009-08-10 12:00:00,6.05,6.09,6.02,6.02,1178000.0,4.0645,4.0914,4.0444,4.0444,1178000.0
2009-08-10 12:30:00,6.02,6.03,6.0,6.03,1196800.0,4.0444,4.0511,4.0309,4.0511,1196800.0
2009-08-10 13:00:00,6.03,6.03,5.99,5.99,790800.0,4.0511,4.0511,4.0242,4.0242,790800.0
2009-08-10 13:30:00,5.99,6.03,5.99,6.02,755200.0,4.0242,4.0511,4.0242,4.0444,755200.0
2009-08-10 14:00:00,6.02,6.02,5.99,6.0,881200.0,4.0444,4.0444,4.0242,4.0309,881200.0
2009-08-10 14:30:00,6.0,6.01,5.97,6.0,986400.0,4.0309,4.0377,4.0108,4.0309,986400.0
2009-08-10 15:00:00,6.0,6.03,5.99,6.0,1104400.0,4.0309,4.0511,4.0242,4.0309,1104400.0
2009-08-10 15:30:00,6.0,6.04,6.0,6.04,3826800.0,4.0309,4.0578,4.0309,4.0578,3826800.0
2009-08-11 09:30:00,6.04,6.13,6.01,6.11,1778800.0,4.0578,4.1183,4.0377,4.1048,1778800.0
2009-08-11 10:00:00,6.12,6.12,6.06,6.06,987200.0,4.1116,4.1116,4.0712,4.0712,987200.0
2009-08-11 10:30:00,6.06,6.09,6.04,6.06,1220800.0,4.0712,4.0914,4.0578,4.0712,1220800.0
2009-08-11 11:00:00,6.06,6.07,6.04,6.06,622400.0,4.0712,4.078,4.0578,4.0712,622400.0
2009-08-11 11:30:00,6.07,6.11,6.06,6.1,507600.0,4.078,4.1048,4.0712,4.0981,507600.0
2009-08-11 12:00:00,6.1,6.12,6.09,6.11,562800.0,4.0981,4.1116,4.0914,4.1048,562800.0
2009-08-11 12:30:00,6.11,6.11,6.06,6.06,378800.0,4.1048,4.1048,4.0712,4.0712,378800.0
2009-08-11 13:00:00,6.06,6.08,6.06,6.07,347200.0,4.0712,4.0847,4.0712,4.078,347200.0
2009-08-11 13:30:00,6.07,6.1,6.06,6.09,374000.0,4.078,4.0981,4.0712,4.0914,374000.0
2009-08-11 14:00:00,6.09,6.14,6.09,6.13,1080000.0,4.0914,4.125,4.0914,4.1183,1080000.0
2009-08-11 14:30:00,6.13,6.19,6.12,6.19,1657200.0,4.1183,4.1586,4.1116,4.1586,1657200.0
2009-08-11 15:00:00,6.19,6.21,6.18,6.2,1486400.0,4.1586,4.172,4.1519,4.1653,1486400.0
2009-08-11 15:30:00,6.2,6.22,6.18,6.18,3362000.0,4.1653,4.1787,4.1519,4.1519,3362000.0
2009-08-12 09:30:00,6.15,6.23,6.13,6.2,1158400.0,4.1317,4.1855,4.1183,4.1653,1158400.0
2009-08-12 10:00:00,6.19,6.35,6.19,6.33,2120800.0,4.1586,4.2661,4.1586,4.2526,2120800.0
2009-08-12 10:30:00,6.33,6.38,6.29,6.38,1655200.0,4.2526,4.2862,4.2258,4.2862,1655200.0
2009-08-12 11:00:00,6.38,6.4,6.35,6.35,1550400.0,4.2862,4.2997,4.2661,4.2661,1550400.0
2009-08-12 11:30:00,6.35,6.39,6.34,6.38,964400.0,4.2661,4.2929,4.2594,4.2862,964400.0
2009-08-12 12:00:00,6.39,6.39,6.35,6.36,559200.0,4.2929,4.2929,4.2661,4.2728,559200.0
2009-08-12 12:30:00,6.36,6.36,6.33,6.36,780800.0,4.2728,4.2728,4.2526,4.2728,780800.0
2009-08-12 13:00:00,6.36,6.4,6.35,6.39,886800.0,4.2728,4.2997,4.2661,4.2929,886800.0
2009-08-12 13:30:00,6.39,6.39,6.38,6.39,643200.0,4.2929,4.2929,4.2862,4.2929,643200.0
2009-08-12 14:00:00,6.39,6.45,6.37,6.37,1911200.0,4.2929,4.3333,4.2795,4.2795,1911200.0
2009-08-12 14:30:00,6.37,6.46,6.36,6.45,1959600.0,4.2795,4.34,4.2728,4.3333,1959600.0
2009-08-12 15:00:00,6.45,6.48,6.44,6.47,2012400.0,4.3333,4.3534,4.3265,4.3467,2012400.0
2009-08-12 15:30:00,6.47,6.47,6.4,6.4,3884400.0,4.3467,4.3467,4.2997,4.2997,3884400.0
2009-08-13 09:30:00,6.45,6.48,6.32,6.34,1993200.0,4.3333,4.3534,4.2459,4.2594,1993200.0
2009-08-13 10:00:00,6.34,6.43,6.33,6.42,1641600.0,4.2594,4.3198,4.2526,4.3131,1641600.0
2009-08-13 10:30:00,6.42,6.5,6.4,6.49,1806000.0,4.3131,4.3669,4.2997,4.3601,1806000.0
2009-08-13 11:00:00,6.49,6.49,6.42,6.42,1232000.0,4.3601,4.3601,4.3131,4.3131,1232000.0
2009-08-13 11:30:00,6.42,6.46,6.42,6.46,845200.0,4.3131,4.34,4.3131,4.34,845200.0
2009-08-13 12:00:00,6.46,6.48,6.46,6.48,588000.0,4.34,4.3534,4.34,4.3534,588000.0
2009-08-13 12:30:00,6.48,6.52,6.48,6.5,728400.0,4.3534,4.3803,4.3534,4.3669,728400.0
2009-08-13 13:00:00,6.5,6.54,6.5,6.53,2028400.0,4.3669,4.3937,4.3669,4.387,2028400.0
2009-08-13 13:30:00,6.53,6.55,6.5,6.53,1187200.0,4.387,4.4004,4.3669,4.387,1187200.0
2009-08-13 14:00:00,6.53,6.56,6.5,6.56,1974800.0,4.387,4.4072,4.3669,4.4072,1974800.0
2009-08-13 14:30:00,6.56,6.58,6.55,6.56,1189600.0,4.4072,4.4206,4.4004,4.4072,1189600.0
2009-08-13 15:00:00,6.56,6.62,6.55,6.61,2962800.0,4.4072,4.4475,4.4004,4.4408,2962800.0
2009-08-13 15:30:00,6.61,6.61,6.57,6.59,6424800.0,4.4408,4.4408,4.4139,4.4273,6424800.0
2009-08-14 09:30:00,6.46,6.58,6.44,6.52,2969600.0,4.34,4.4206,4.3265,4.3803,2969600.0
2009-08-14 10:00:00,6.52,6.67,6.47,6.63,4061600.0,4.3803,4.4811,4.3467,4.4542,4061600.0
2009-08-14 10:30:00,6.63,6.65,6.54,6.58,3617200.0,4.4542,4.4676,4.3937,4.4206,3617200.0
2009-08-14 11:00:00,6.58,6.63,6.54,6.61,2437600.0,4.4206,4.4542,4.3937,4.4408,2437600.0
2009-08-14 11:30:00,6.61,6.65,6.61,6.63,2146000.0,4.4408,4.4676,4.4408,4.4542,2146000.0
2009-08-14 12:00:00,6.63,6.63,6.56,6.56,1997200.0,4.4542,4.4542,4.4072,4.4072,1997200.0
2009-08-14 12:30:00,6.56,6.58,6.55,6.57,1510000.0,4.4072,4.4206,4.4004,4.4139,1510000.0
2009-08-14 13:00:00,6.56,6.57,6.52,6.54,1449600.0,4.4072,4.4139,4.3803,4.3937,1449600.0
2009-08-14 13:30:00,6.54,6.58,6.54,6.57,1296000.0,4.3937,4.4206,4.3937,4.4139,1296000.0
2009-08-14 14:00:00,6.57,6.58,6.54,6.57,990400.0,4.4139,4.4206,4.3937,4.4139,990400.0
2009-08-14 14:30:00,6.57,6.58,6.56,6.58,1626000.0,4.4139,4.4206,4.4072,4.4206,1626000.0
2009-08-14 15:00:00,6.57,6.61,6.56,6.57,2186000.0,4.4139,4.4408,4.4072,4.4139,2186000.0
2009-08-14 15:30:00,6.57,6.62,6.56,6.62,3982400.0,4.4139,4.4475,4.4072,4.4475,3982400.0
2009-08-17 09:30:00,6.32,6.46,6.28,6.39,2163200.0,4.2459,4.34,4.219,4.2929,2163200.0
2009-08-17 10:00:00,6.39,6.39,6.32,6.34,1414400.0,4.2929,4.2929,4.2459,4.2594,1414400.0
2009-08-17 10:30:00,6.34,6.38,6.33,6.34,907200.0,4.2594,4.2862,4.2526,4.2594,907200.0
2009-08-17 11:00:00,6.34,6.35,6.29,6.32,1909600.0,4.2594,4.2661,4.2258,4.2459,1909600.0
2009-08-17 11:30:00,6.33,6.37,6.31,6.37,607200.0,4.2526,4.2795,4.2392,4.2795,607200.0
2009-08-17 12:00:00,6.37,6.38,6.35,6.36,548800.0,4.2795,4.2862,4.2661,4.2728,548800.0
2009-08-17 12:30:00,6.36,6.36,6.32,6.32,814800.0,4.2728,4.2728,4.2459,4.2459,814800.0
2009-08-17 13:00:00,6.32,6.33,6.29,6.33,1711200.0,4.2459,4.2526,4.2258,4.2526,1711200.0
2009-08-17 13:30:00,6.33,6.34,6.32,6.34,578400.0,4.2526,4.2594,4.2459,4.2594,578400.0
2009-08-17 14:00:00,6.34,6.34,6.31,6.33,837600.0,4.2594,4.2594,4.2392,4.2526,837600.0
2009-08-17 14:30:00,6.33,6.36,6.29,6.29,1850400.0,4.2526,4.2728,4.2258,4.2258,1850400.0
2009-08-17 15:00:00,6.29,6.31,6.29,6.3,1715600.0,4.2258,4.2392,4.2258,4.2325,1715600.0
2009-08-17 15:30:00,6.3,6.3,6.26,6.28,3098800.0,4.2325,4.2325,4.2056,4.219,3098800.0
2009-08-18 09:30:00,6.3,6.32,6.05,6.06,4078000.0,4.2325,4.2459,4.0645,4.0712,4078000.0
2009-08-18 10:00:00,6.06,6.11,6.05,6.05,2895200.0,4.0712,4.1048,4.0645,4.0645,2895200.0
2009-08-18 10:30:00,6.05,6.1,6.03,6.07,3707600.0,4.0645,4.0981,4.0511,4.078,3707600.0
2009-08-18 11:00:00,6.07,6.18,6.06,6.18,2590800.0,4.078,4.1519,4.0712,4.1519,2590800.0
2009-08-18 11:30:00,6.18,6.23,6.17,6.19,1832800.0,4.1519,4.1855,4.1451,4.1586,1832800.0
2009-08-18 12:00:00,6.2,6.23,6.13,6.14,1315600.0,4.1653,4.1855,4.1183,4.125,1315600.0
2009-08-18 12:30:00,6.14,6.16,6.12,6.14,582800.0,4.125,4.1384,4.1116,4.125,582800.0
2009-08-18 13:00:00,6.14,6.14,6.11,6.11,945600.0,4.125,4.125,4.1048,4.1048,945600.0
2009-08-18 13:30:00,6.11,6.16,6.1,6.15,1384000.0,4.1048,4.1384,4.0981,4.1317,1384000.0
2009-08-18 14:00:00,6.15,6.15,6.12,6.13,1623600.0,4.1317,4.1317,4.1116,4.1183,1623600.0
2009-08-18 14:30:00,6.13,6.14,6.11,6.11,1141200.0,4.1183,4.125,4.1048,4.1048,1141200.0
2009-08-18 15:00:00,6.11,6.11,6.1,6.11,2114400.0,4.1048,4.1048,4.0981,4.1048,2114400.0
2009-08-18 15:30:00,6.11,6.18,6.11,6.14,4754000.0,4.1048,4.1519,4.1048,4.125,4754000.0
2009-08-19 09:30:00,6.06,6.23,6.04,6.22,2027200.0,4.0712,4.1855,4.0578,4.1787,2027200.0
2009-08-19 10:00:00,6.22,6.28,6.19,6.21,2274400.0,4.1787,4.219,4.1586,4.172,2274400.0
2009-08-19 10:30:00,6.21,6.24,6.16,6.18,1797600.0,4.172,4.1922,4.1384,4.1519,1797600.0
2009-08-19 11:00:00,6.18,6.19,6.15,6.18,1075200.0,4.1519,4.1586,4.1317,4.1519,1075200.0
2009-08-19 11:30:00,6.18,6.3,6.17,6.29,2012000.0,4.1519,4.2325,4.1451,4.2258,2012000.0
2009-08-19 12:00:00,6.29,6.32,6.27,6.3,1313200.0,4.2258,4.2459,4.2123,4.2325,1313200.0
2009-08-19 12:30:00,6.3,6.32,6.29,6.31,1526000.0,4.2325,4.2459,4.2258,4.2392,1526000.0
2009-08-19 13:00:00,6.32,6.35,6.31,6.32,1713200.0,4.2459,4.2661,4.2392,4.2459,1713200.0
2009-08-19 13:30:00,6.32,6.34,6.31,6.34,1402000.0,4.2459,4.2594,4.2392,4.2594,1402000.0
2009-08-19 14:00:00,6.34,6.35,6.3,6.32,1760400.0,4.2594,4.2661,4.2325,4.2459,1760400.0
2009-08-19 14:30:00,6.32,6.34,6.31,6.32,1090800.0,4.2459,4.2594,4.2392,4.2459,1090800.0
2009-08-19 15:00:00,6.32,6.32,6.27,6.31,1826800.0,4.2459,4.2459,4.2123,4.2392,1826800.0
2009-08-19 15:30:00,6.31,6.31,6.27,6.29,4723200.0,4.2392,4.2392,4.2123,4.2258,4723200.0
2009-08-20 09:30:00,5.81,6.03,5.75,6.01,13778400.0,3.9033,4.0511,3.863,4.0377,13778400.0
2009-08-20 10:00:00,6.01,6.02,5.9,5.92,6846000.0,4.0377,4.0444,3.9638,3.9772,6846000.0
2009-08-20 10:30:00,5.92,5.94,5.88,5.88,4473600.0,3.9772,3.9906,3.9503,3.9503,4473600.0
2009-08-20 11:00:00,5.88,6.01,5.83,5.97,8595200.0,3.9503,4.0377,3.9167,4.0108,8595200.0
2009-08-20 11:30:00,5.97,5.99,5.93,5.97,4003600.0,4.0108,4.0242,3.9839,4.0108,4003600.0
2009-08-20 12:00:00,5.97,5.98,5.89,5.9,2889200.0,4.0108,4.0175,3.957,3.9638,2889200.0
2009-08-20 12:30:00,5.9,5.94,5.9,5.93,2432400.0,3.9638,3.9906,3.9638,3.9839,2432400.0
2009-08-20 13:00:00,5.93,5.94,5.92,5.93,1472800.0,3.9839,3.9906,3.9772,3.9839,1472800.0
2009-08-20 13:30:00,5.93,5.96,5.9,5.95,2289600.0,3.9839,4.0041,3.9638,3.9973,2289600.0
2009-08-20 14:00:00,5.95,5.96,5.92,5.92,1531600.0,3.9973,4.0041,3.9772,3.9772,1531600.0
2009-08-20 14:30:00,5.92,5.92,5.85,5.85,2956000.0,3.9772,3.9772,3.9302,3.9302,2956000.0
2009-08-20 15:00:00,5.85,5.88,5.83,5.85,4760800.0,3.9302,3.9503,3.9167,3.9302,4760800.0
2009-08-20 15:30:00,5.85,5.88,5.84,5.86,6362400.0,3.9302,3.9503,3.9234,3.9369,6362400.0
2009-08-21 09:30:00,5.9,5.96,5.85,5.89,4086800.0,3.9638,4.0041,3.9302,3.957,4086800.0
2009-08-21 10:00:00,5.9,5.92,5.86,5.88,3315600.0,3.9638,3.9772,3.9369,3.9503,3315600.0
2009-08-21 10:30:00,5.88,5.89,5.86,5.88,2161600.0,3.9503,3.957,3.9369,3.9503,2161600.0
2009-08-21 11:00:00,5.88,5.89,5.83,5.83,2263600.0,3.9503,3.957,3.9167,3.9167,2263600.0
2009-08-21 11:30:00,5.83,5.85,5.83,5.84,1412000.0,3.9167,3.9302,3.9167,3.9234,1412000.0
2009-08-21 12:00:00,5.84,5.85,5.84,5.84,1127600.0,3.9234,3.9302,3.9234,3.9234,1127600.0
2009-08-21 12:30:00,5.85,5.85,5.84,5.84,780400.0,3.9302,3.9302,3.9234,3.9234,780400.0
2009-08-21 13:00:00,5.84,5.86,5.84,5.85,1530000.0,3.9234,3.9369,3.9234,3.9302,1530000.0
2009-08-21 13:30:00,5.85,5.85,5.83,5.84,1231600.0,3.9302,3.9302,3.9167,3.9234,1231600.0
2009-08-21 14:00:00,5.84,5.85,5.82,5.82,887600.0,3.9234,3.9302,3.91,3.91,887600.0
2009-08-21 14:30:00,5.82,5.82,5.8,5.81,1675200.0,3.91,3.91,3.8966,3.9033,1675200.0
2009-08-21 15:00:00,5.8,5.81,5.76,5.77,3402400.0,3.8966,3.9033,3.8697,3.8764,3402400.0
2009-08-21 15:30:00,5.77,5.79,5.76,5.78,4152000.0,3.8764,3.8899,3.8697,3.8831,4152000.0
2009-08-24 09:30:00,5.8,5.81,5.58,5.6,4821200.0,3.8966,3.9033,3.7488,3.7622,4821200.0
2009-08-24 10:00:00,5.6,5.68,5.58,5.68,3338800.0,3.7622,3.816,3.7488,3.816,3338800.0
2009-08-24 10:30:00,5.68,5.74,5.67,5.73,2399200.0,3.816,3.8563,3.8092,3.8495,2399200.0
2009-08-24 11:00:00,5.73,5.74,5.7,5.73,1717200.0,3.8495,3.8563,3.8294,3.8495,1717200.0
2009-08-24 11:30:00,5.73,5.73,5.65,5.69,1937600.0,3.8495,3.8495,3.7958,3.8227,1937600.0
2009-08-24 12:00:00,5.69,5.7,5.68,5.7,944400.0,3.8227,3.8294,3.816,3.8294,944400.0
2009-08-24 12:30:00,5.7,5.74,5.7,5.74,754800.0,3.8294,3.8563,3.8294,3.8563,754800.0
2009-08-24 13:00:00,5.74,5.74,5.71,5.73,1350800.0,3.8563,3.8563,3.8361,3.8495,1350800.0
2009-08-24 13:30:00,5.73,5.73,5.69,5.69,1288400.0,3.8495,3.8495,3.8227,3.8227,1288400.0
2009-08-24 14:00:00,5.69,5.71,5.67,5.68,1256000.0,3.8227,3.8361,3.8092,3.816,1256000.0
2009-08-24 14:30:00,5.68,5.7,5.68,5.68,930000.0,3.816,3.8294,3.816,3.816,930000.0
2009-08-24 15:00:00,5.68,5.68,5.63,5.67,2545200.0,3.816,3.816,3.7824,3.8092,2545200.0
2009-08-24 15:30:00,5.67,5.68,5.62,5.65,4278400.0,3.8092,3.816,3.7756,3.7958,4278400.0
2009-08-25 09:30:00,5.67,5.68,5.6,5.65,4099200.0,3.8092,3.816,3.7622,3.7958,4099200.0
2009-08-25 10:00:00,5.65,5.71,5.64,5.65,2959200.0,3.7958,3.8361,3.7891,3.7958,2959200.0
2009-08-25 10:30:00,5.65,5.66,5.6,5.61,1845200.0,3.7958,3.8025,3.7622,3.7689,1845200.0
2009-08-25 11:00:00,5.61,5.63,5.59,5.62,1582000.0,3.7689,3.7824,3.7555,3.7756,1582000.0
2009-08-25 11:30:00,5.61,5.62,5.6,5.61,850000.0,3.7689,3.7756,3.7622,3.7689,850000.0
2009-08-25 12:00:00,5.61,5.64,5.6,5.63,918000.0,3.7689,3.7891,3.7622,3.7824,918000.0
2009-08-25 12:30:00,5.63,5.65,5.63,5.63,1205200.0,3.7824,3.7958,3.7824,3.7824,1205200.0
2009-08-25 13:00:00,5.63,5.64,5.58,5.61,2440000.0,3.7824,3.7891,3.7488,3.7689,2440000.0
2009-08-25 13:30:00,5.61,5.63,5.59,5.62,1454400.0,3.7689,3.7824,3.7555,3.7756,1454400.0
2009-08-25 14:00:00,5.62,5.64,5.61,5.63,1595600.0,3.7756,3.7891,3.7689,3.7824,1595600.0
2009-08-25 14:30:00,5.63,5.64,5.6,5.61,1667600.0,3.7824,3.7891,3.7622,3.7689,1667600.0
2009-08-25 15:00:00,5.61,5.62,5.59,5.62,1784000.0,3.7689,3.7756,3.7555,3.7756,1784000.0
2009-08-25 15:30:00,5.62,5.62,5.59,5.61,3892000.0,3.7756,3.7756,3.7555,3.7689,3892000.0
2009-08-26 09:30:00,5.61,5.67,5.52,5.62,1995600.0,3.7689,3.8092,3.7085,3.7756,1995600.0
2009-08-26 10:00:00,5.62,5.74,5.62,5.68,2507600.0,3.7756,3.8563,3.7756,3.816,2507600.0
2009-08-26 10:30:00,5.68,5.71,5.65,5.67,1482800.0,3.816,3.8361,3.7958,3.8092,1482800.0
2009-08-26 11:00:00,5.67,5.68,5.6,5.62,1046800.0,3.8092,3.816,3.7622,3.7756,1046800.0
2009-08-26 11:30:00,5.62,5.62,5.59,5.59,704800.0,3.7756,3.7756,3.7555,3.7555,704800.0
2009-08-26 12:00:00,5.59,5.63,5.58,5.62,1096800.0,3.7555,3.7824,3.7488,3.7756,1096800.0
2009-08-26 12:30:00,5.62,5.62,5.58,5.59,698400.0,3.7756,3.7756,3.7488,3.7555,698400.0
2009-08-26 13:00:00,5.58,5.61,5.57,5.61,1094800.0,3.7488,3.7689,3.7421,3.7689,1094800.0
2009-08-26 13:30:00,5.6,5.64,5.6,5.64,1062000.0,3.7622,3.7891,3.7622,3.7891,1062000.0
2009-08-26 14:00:00,5.64,5.65,5.61,5.63,912000.0,3.7891,3.7958,3.7689,3.7824,912000.0
2009-08-26 14:30:00,5.63,5.64,5.6,5.64,1902000.0,3.7824,3.7891,3.7622,3.7891,1902000.0
2009-08-26 15:00:00,5.63,5.65,5.62,5.64,1376400.0,3.7824,3.7958,3.7756,3.7891,1376400.0
2009-08-26 15:30:00,5.64,5.65,5.63,5.65,3080800.0,3.7891,3.7958,3.7824,3.7958,3080800.0
2009-08-27 09:30:00,5.63,5.72,5.63,5.64,1880800.0,3.7824,3.8428,3.7824,3.7891,1880800.0
2009-08-27 10:00:00,5.64,5.67,5.58,5.67,1327200.0,3.7891,3.8092,3.7488,3.8092,1327200.0
2009-08-27 10:30:00,5.66,5.72,5.66,5.69,1512800.0,3.8025,3.8428,3.8025,3.8227,1512800.0
2009-08-27 11:00:00,5.69,5.72,5.67,5.71,1262400.0,3.8227,3.8428,3.8092,3.8361,1262400.0
2009-08-27 11:30:00,5.71,5.77,5.71,5.76,1629600.0,3.8361,3.8764,3.8361,3.8697,1629600.0
2009-08-27 12:00:00,5.76,5.81,5.73,5.81,1923200.0,3.8697,3.9033,3.8495,3.9033,1923200.0
2009-08-27 12:30:00,5.81,5.82,5.76,5.78,1877200.0,3.9033,3.91,3.8697,3.8831,1877200.0
2009-08-27 13:00:00,5.78,5.79,5.76,5.77,879200.0,3.8831,3.8899,3.8697,3.8764,879200.0
2009-08-27 13:30:00,5.77,5.79,5.76,5.77,953200.0,3.8764,3.8899,3.8697,3.8764,953200.0
2009-08-27 14:00:00,5.77,5.8,5.77,5.79,1130400.0,3.8764,3.8966,3.8764,3.8899,1130400.0
2009-08-27 14:30:00,5.79,5.82,5.78,5.78,1469200.0,3.8899,3.91,3.8831,3.8831,1469200.0
2009-08-27 15:00:00,5.78,5.8,5.76,5.76,1821200.0,3.8831,3.8966,3.8697,3.8697,1821200.0
2009-08-27 15:30:00,5.76,5.77,5.75,5.76,2677600.0,3.8697,3.8764,3.863,3.8697,2677600.0
2009-08-28 09:30:00,5.81,5.89,5.8,5.82,2854000.0,3.9033,3.957,3.8966,3.91,2854000.0
2009-08-28 10:00:00,5.82,5.88,5.8,5.8,2022400.0,3.91,3.9503,3.8966,3.8966,2022400.0
2009-08-28 10:30:00,5.8,5.82,5.76,5.8,2090000.0,3.8966,3.91,3.8697,3.8966,2090000.0
2009-08-28 11:00:00,5.8,5.86,5.78,5.84,1950000.0,3.8966,3.9369,3.8831,3.9234,1950000.0
2009-08-28 11:30:00,5.84,5.85,5.83,5.83,607600.0,3.9234,3.9302,3.9167,3.9167,607600.0
2009-08-28 12:00:00,5.83,5.84,5.8,5.81,1160800.0,3.9167,3.9234,3.8966,3.9033,1160800.0
2009-08-28 12:30:00,5.81,5.82,5.8,5.82,653600.0,3.9033,3.91,3.8966,3.91,653600.0
2009-08-28 13:00:00,5.82,5.85,5.81,5.84,692000.0,3.91,3.9302,3.9033,3.9234,692000.0
2009-08-28 13:30:00,5.84,5.84,5.83,5.84,586000.0,3.9234,3.9234,3.9167,3.9234,586000.0
2009-08-28 14:00:00,5.84,5.86,5.83,5.86,1024400.0,3.9234,3.9369,3.9167,3.9369,1024400.0
2009-08-28 14:30:00,5.86,5.88,5.84,5.88,1433200.0,3.9369,3.9503,3.9234,3.9503,1433200.0
2009-08-28 15:00:00,5.88,5.89,5.86,5.88,1647200.0,3.9503,3.957,3.9369,3.9503,1647200.0
2009-08-28 15:30:00,5.88,5.89,5.84,5.88,3878800.0,3.9503,3.957,3.9234,3.9503,3878800.0
2009-08-31 09:30:00,6.08,6.11,5.93,5.95,5427200.0,4.0847,4.1048,3.9839,3.9973,5427200.0
2009-08-31 10:00:00,5.95,6.02,5.95,6.02,3162000.0,3.9973,4.0444,3.9973,4.0444,3162000.0
2009-08-31 10:30:00,6.01,6.06,5.98,6.03,2487200.0,4.0377,4.0712,4.0175,4.0511,2487200.0
2009-08-31 11:00:00,6.03,6.05,6.01,6.01,1377200.0,4.0511,4.0645,4.0377,4.0377,1377200.0
2009-08-31 11:30:00,6.01,6.02,5.99,5.99,1738800.0,4.0377,4.0444,4.0242,4.0242,1738800.0
2009-08-31 12:00:00,5.99,6.03,5.99,6.02,1770800.0,4.0242,4.0511,4.0242,4.0444,1770800.0
2009-08-31 12:30:00,6.02,6.02,5.99,5.99,1393200.0,4.0444,4.0444,4.0242,4.0242,1393200.0
2009-08-31 13:00:00,5.99,6.0,5.97,5.98,1079600.0,4.0242,4.0309,4.0108,4.0175,1079600.0
2009-08-31 13:30:00,5.98,5.98,5.94,5.94,1620800.0,4.0175,4.0175,3.9906,3.9906,1620800.0
2009-08-31 14:00:00,5.94,5.96,5.92,5.95,1700000.0,3.9906,4.0041,3.9772,3.9973,1700000.0
2009-08-31 14:30:00,5.94,5.96,5.94,5.94,1326800.0,3.9906,4.0041,3.9906,3.9906,1326800.0
2009-08-31 15:00:00,5.94,5.96,5.92,5.95,2786000.0,3.9906,4.0041,3.9772,3.9973,2786000.0
2009-08-31 15:30:00,5.95,5.96,5.94,5.96,3065600.0,3.9973,4.0041,3.9906,4.0041,3065600.0
2009-09-01 09:30:00,5.95,6.01,5.91,6.0,2582400.0,3.9973,4.0377,3.9705,4.0309,2582400.0
2009-09-01 10:00:00,6.0,6.04,5.96,6.02,2225200.0,4.0309,4.0578,4.0041,4.0444,2225200.0
2009-09-01 10:30:00,6.02,6.05,5.98,5.98,1308400.0,4.0444,4.0645,4.0175,4.0175,1308400.0
2009-09-01 11:00:00,5.98,5.99,5.91,5.92,1234000.0,4.0175,4.0242,3.9705,3.9772,1234000.0
2009-09-01 11:30:00,5.92,5.93,5.87,5.89,1178400.0,3.9772,3.9839,3.9436,3.957,1178400.0
2009-09-01 12:00:00,5.89,5.91,5.86,5.87,956800.0,3.957,3.9705,3.9369,3.9436,956800.0
2009-09-01 12:30:00,5.87,5.9,5.86,5.88,798400.0,3.9436,3.9638,3.9369,3.9503,798400.0
2009-09-01 13:00:00,5.88,5.89,5.84,5.88,718000.0,3.9503,3.957,3.9234,3.9503,718000.0
2009-09-01 13:30:00,5.88,5.89,5.86,5.88,763200.0,3.9503,3.957,3.9369,3.9503,763200.0
2009-09-01 14:00:00,5.88,5.89,5.86,5.87,524800.0,3.9503,3.957,3.9369,3.9436,524800.0
2009-09-01 14:30:00,5.86,5.87,5.84,5.84,626800.0,3.9369,3.9436,3.9234,3.9234,626800.0
2009-09-01 15:00:00,5.84,5.86,5.83,5.85,1179600.0,3.9234,3.9369,3.9167,3.9302,1179600.0
2009-09-01 15:30:00,5.85,5.86,5.82,5.83,2874000.0,3.9302,3.9369,3.91,3.9167,2874000.0
2009-09-02 09:30:00,5.82,5.85,5.77,5.78,1456800.0,3.91,3.9302,3.8764,3.8831,1456800.0
2009-09-02 10:00:00,5.78,5.81,5.76,5.76,1699200.0,3.8831,3.9033,3.8697,3.8697,1699200.0
2009-09-02 10:30:00,5.76,5.86,5.74,5.85,1443200.0,3.8697,3.9369,3.8563,3.9302,1443200.0
2009-09-02 11:00:00,5.85,5.89,5.84,5.87,1129200.0,3.9302,3.957,3.9234,3.9436,1129200.0
2009-09-02 11:30:00,5.87,5.88,5.84,5.87,767200.0,3.9436,3.9503,3.9234,3.9436,767200.0
2009-09-02 12:00:00,5.87,5.87,5.84,5.85,800400.0,3.9436,3.9436,3.9234,3.9302,800400.0
2009-09-02 12:30:00,5.85,5.87,5.84,5.87,586400.0,3.9302,3.9436,3.9234,3.9436,586400.0
2009-09-02 13:00:00,5.87,5.88,5.86,5.88,790400.0,3.9436,3.9503,3.9369,3.9503,790400.0
2009-09-02 13:30:00,5.88,5.88,5.85,5.87,697600.0,3.9503,3.9503,3.9302,3.9436,697600.0
2009-09-02 14:00:00,5.87,5.88,5.87,5.87,624000.0,3.9436,3.9503,3.9436,3.9436,624000.0
2009-09-02 14:30:00,5.87,5.89,5.87,5.88,939200.0,3.9436,3.957,3.9436,3.9503,939200.0
2009-09-02 15:00:00,5.88,5.93,5.88,5.89,2126800.0,3.9503,3.9839,3.9503,3.957,2126800.0
2009-09-02 15:30:00,5.89,5.9,5.86,5.87,3158000.0,3.957,3.9638,3.9369,3.9436,3158000.0
2009-09-03 09:30:00,5.84,5.92,5.79,5.83,1536800.0,3.9234,3.9772,3.8899,3.9167,1536800.0
2009-09-03 10:00:00,5.83,5.86,5.78,5.85,1090800.0,3.9167,3.9369,3.8831,3.9302,1090800.0
2009-09-03 10:30:00,5.85,5.88,5.84,5.88,818400.0,3.9302,3.9503,3.9234,3.9503,818400.0
2009-09-03 11:00:00,5.88,5.95,5.87,5.94,875200.0,3.9503,3.9973,3.9436,3.9906,875200.0
2009-09-03 11:30:00,5.94,5.94,5.91,5.92,333200.0,3.9906,3.9906,3.9705,3.9772,333200.0
2009-09-03 12:00:00,5.92,5.96,5.92,5.96,534400.0,3.9772,4.0041,3.9772,4.0041,534400.0
2009-09-03 12:30:00,5.96,5.96,5.93,5.94,395200.0,4.0041,4.0041,3.9839,3.9906,395200.0
2009-09-03 13:00:00,5.94,5.98,5.94,5.96,927600.0,3.9906,4.0175,3.9906,4.0041,927600.0
2009-09-03 13:30:00,5.96,5.97,5.93,5.94,491200.0,4.0041,4.0108,3.9839,3.9906,491200.0
2009-09-03 14:00:00,5.94,5.96,5.94,5.96,579600.0,3.9906,4.0041,3.9906,4.0041,579600.0
2009-09-03 14:30:00,5.96,5.97,5.95,5.96,752400.0,4.0041,4.0108,3.9973,4.0041,752400.0
2009-09-03 15:00:00,5.96,5.98,5.95,5.96,984400.0,4.0041,4.0175,3.9973,4.0041,984400.0
2009-09-03 15:30:00,5.96,6.0,5.96,5.99,1902000.0,4.0041,4.0309,4.0041,4.0242,1902000.0
2009-09-04 09:30:00,5.98,5.98,5.86,5.88,1648800.0,4.0175,4.0175,3.9369,3.9503,1648800.0
2009-09-04 10:00:00,5.88,5.92,5.86,5.9,1081600.0,3.9503,3.9772,3.9369,3.9638,1081600.0
2009-09-04 10:30:00,5.9,5.97,5.9,5.96,892000.0,3.9638,4.0108,3.9638,4.0041,892000.0
2009-09-04 11:00:00,5.96,5.96,5.92,5.93,407200.0,4.0041,4.0041,3.9772,3.9839,407200.0
2009-09-04 11:30:00,5.93,5.98,5.92,5.98,789200.0,3.9839,4.0175,3.9772,4.0175,789200.0
2009-09-04 12:00:00,5.98,6.03,5.98,6.02,919600.0,4.0175,4.0511,4.0175,4.0444,919600.0
2009-09-04 12:30:00,6.02,6.03,5.99,6.0,245200.0,4.0444,4.0511,4.0242,4.0309,245200.0
2009-09-04 13:00:00,6.0,6.04,5.99,6.02,484800.0,4.0309,4.0578,4.0242,4.0444,484800.0
2009-09-04 13:30:00,6.02,6.03,6.01,6.02,578400.0,4.0444,4.0511,4.0377,4.0444,578400.0
2009-09-04 14:00:00,6.02,6.02,5.98,5.98,807600.0,4.0444,4.0444,4.0175,4.0175,807600.0
2009-09-04 14:30:00,5.98,6.02,5.97,6.01,593200.0,4.0175,4.0444,4.0108,4.0377,593200.0
2009-09-04 15:00:00,6.01,6.02,6.0,6.01,817200.0,4.0377,4.0444,4.0309,4.0377,817200.0
2009-09-04 15:30:00,6.01,6.03,6.0,6.02,1980400.0,4.0377,4.0511,4.0309,4.0444,1980400.0
2009-09-08 09:30:00,6.11,6.16,6.07,6.11,2220400.0,4.1048,4.1384,4.078,4.1048,2220400.0
2009-09-08 10:00:00,6.11,6.15,6.1,6.12,1304400.0,4.1048,4.1317,4.0981,4.1116,1304400.0
2009-09-08 10:30:00,6.13,6.16,6.12,6.15,634400.0,4.1183,4.1384,4.1116,4.1317,634400.0
2009-09-08 11:00:00,6.15,6.16,6.13,6.13,487200.0,4.1317,4.1384,4.1183,4.1183,487200.0
2009-09-08 11:30:00,6.13,6.17,6.1,6.17,947200.0,4.1183,4.1451,4.0981,4.1451,947200.0
2009-09-08 12:00:00,6.17,6.19,6.16,6.18,996400.0,4.1451,4.1586,4.1384,4.1519,996400.0
2009-09-08 12:30:00,6.18,6.21,6.18,6.19,1040400.0,4.1519,4.172,4.1519,4.1586,1040400.0
2009-09-08 13:00:00,6.2,6.21,6.18,6.18,558000.0,4.1653,4.172,4.1519,4.1519,558000.0
2009-09-08 13:30:00,6.18,6.25,6.18,6.23,1552000.0,4.1519,4.1989,4.1519,4.1855,1552000.0
2009-09-08 14:00:00,6.23,6.23,6.2,6.22,914400.0,4.1855,4.1855,4.1653,4.1787,914400.0
2009-09-08 14:30:00,6.22,6.26,6.22,6.25,1185600.0,4.1787,4.2056,4.1787,4.1989,1185600.0
2009-09-08 15:00:00,6.25,6.25,6.21,6.24,1537200.0,4.1989,4.1989,4.172,4.1922,1537200.0
2009-09-08 15:30:00,6.24,6.26,6.23,6.24,3524400.0,4.1922,4.2056,4.1855,4.1922,3524400.0
2009-09-09 09:30:00,6.28,6.35,6.24,6.32,2006400.0,4.219,4.2661,4.1922,4.2459,2006400.0
2009-09-09 10:00:00,6.32,6.33,6.22,6.23,1821600.0,4.2459,4.2526,4.1787,4.1855,1821600.0
2009-09-09 10:30:00,6.23,6.31,6.22,6.29,786800.0,4.1855,4.2392,4.1787,4.2258,786800.0
2009-09-09 11:00:00,6.29,6.31,6.28,6.3,610400.0,4.2258,4.2392,4.219,4.2325,610400.0
2009-09-09 11:30:00,6.31,6.33,6.29,6.3,981200.0,4.2392,4.2526,4.2258,4.2325,981200.0
2009-09-09 12:00:00,6.3,6.32,6.29,6.29,466000.0,4.2325,4.2459,4.2258,4.2258,466000.0
2009-09-09 12:30:00,6.3,6.31,6.29,6.3,460400.0,4.2325,4.2392,4.2258,4.2325,460400.0
2009-09-09 13:00:00,6.3,6.31,6.27,6.27,862800.0,4.2325,4.2392,4.2123,4.2123,862800.0
2009-09-09 13:30:00,6.27,6.28,6.26,6.26,378400.0,4.2123,4.219,4.2056,4.2056,378400.0
2009-09-09 14:00:00,6.26,6.27,6.21,6.23,1236000.0,4.2056,4.2123,4.172,4.1855,1236000.0
2009-09-09 14:30:00,6.23,6.25,6.2,6.21,1432000.0,4.1855,4.1989,4.1653,4.172,1432000.0
2009-09-09 15:00:00,6.21,6.26,6.21,6.25,1279200.0,4.172,4.2056,4.172,4.1989,1279200.0
2009-09-09 15:30:00,6.25,6.27,6.23,6.26,2028400.0,4.1989,4.2123,4.1855,4.2056,2028400.0
2009-09-10 09:30:00,6.29,6.3,6.1,6.19,1537200.0,4.2258,4.2325,4.0981,4.1586,1537200.0
2009-09-10 10:00:00,6.19,6.26,6.19,6.21,1322400.0,4.1586,4.2056,4.1586,4.172,1322400.0
2009-09-10 10:30:00,6.21,6.25,6.2,6.2,686400.0,4.172,4.1989,4.1653,4.1653,686400.0
2009-09-10 11:00:00,6.2,6.21,6.16,6.17,762000.0,4.1653,4.172,4.1384,4.1451,762000.0
2009-09-10 11:30:00,6.17,6.2,6.15,6.19,554800.0,4.1451,4.1653,4.1317,4.1586,554800.0
2009-09-10 12:00:00,6.19,6.21,6.18,6.2,344000.0,4.1586,4.172,4.1519,4.1653,344000.0
2009-09-10 12:30:00,6.2,6.24,6.18,6.23,1031600.0,4.1653,4.1922,4.1519,4.1855,1031600.0
2009-09-10 13:00:00,6.23,6.27,6.23,6.23,1246800.0,4.1855,4.2123,4.1855,4.1855,1246800.0
2009-09-10 13:30:00,6.23,6.27,6.23,6.25,783600.0,4.1855,4.2123,4.1855,4.1989,783600.0
2009-09-10 14:00:00,6.25,6.26,6.24,6.26,713600.0,4.1989,4.2056,4.1922,4.2056,713600.0
2009-09-10 14:30:00,6.26,6.26,6.22,6.23,848800.0,4.2056,4.2056,4.1787,4.1855,848800.0
2009-09-10 15:00:00,6.23,6.23,6.2,6.23,1587200.0,4.1855,4.1855,4.1653,4.1855,1587200.0
2009-09-10 15:30:00,6.23,6.25,6.22,6.25,2566000.0,4.1855,4.1989,4.1787,4.1989,2566000.0
2009-09-11 09:30:00,6.27,6.27,6.18,6.2,1432800.0,4.2123,4.2123,4.1519,4.1653,1432800.0
2009-09-11 10:00:00,6.2,6.23,6.15,6.18,1418800.0,4.1653,4.1855,4.1317,4.1519,1418800.0
2009-09-11 10:30:00,6.19,6.23,6.16,6.18,584000.0,4.1586,4.1855,4.1384,4.1519,584000.0
2009-09-11 11:00:00,6.18,6.22,6.18,6.2,1322400.0,4.1519,4.1787,4.1519,4.1653,1322400.0
2009-09-11 11:30:00,6.2,6.21,6.17,6.18,711200.0,4.1653,4.172,4.1451,4.1519,711200.0
2009-09-11 12:00:00,6.18,6.2,6.15,6.15,675200.0,4.1519,4.1653,4.1317,4.1317,675200.0
2009-09-11 12:30:00,6.15,6.18,6.14,6.18,400800.0,4.1317,4.1519,4.125,4.1519,400800.0
2009-09-11 13:00:00,6.18,6.18,6.15,6.15,895600.0,4.1519,4.1519,4.1317,4.1317,895600.0
2009-09-11 13:30:00,6.15,6.18,6.15,6.16,473600.0,4.1317,4.1519,4.1317,4.1384,473600.0
2009-09-11 14:00:00,6.16,6.2,6.15,6.18,954400.0,4.1384,4.1653,4.1317,4.1519,954400.0
2009-09-11 14:30:00,6.18,6.2,6.18,6.18,754000.0,4.1519,4.1653,4.1519,4.1519,754000.0
2009-09-11 15:00:00,6.18,6.18,6.17,6.18,967600.0,4.1519,4.1519,4.1451,4.1519,967600.0
2009-09-11 15:30:00,6.18,6.19,6.17,6.17,1667600.0,4.1519,4.1586,4.1451,4.1451,1667600.0
2009-09-14 09:30:00,6.13,6.24,6.06,6.2,2806000.0,4.1183,4.1922,4.0712,4.1653,2806000.0
2009-09-14 10:00:00,6.19,6.36,6.17,6.33,2969200.0,4.1586,4.2728,4.1451,4.2526,2969200.0
2009-09-14 10:30:00,6.33,6.46,6.31,6.36,4094400.0,4.2526,4.34,4.2392,4.2728,4094400.0
2009-09-14 11:00:00,6.36,6.43,6.35,6.35,2362800.0,4.2728,4.3198,4.2661,4.2661,2362800.0
2009-09-14 11:30:00,6.35,6.38,6.34,6.36,1792000.0,4.2661,4.2862,4.2594,4.2728,1792000.0
2009-09-14 12:00:00,6.36,6.46,6.36,6.44,2390000.0,4.2728,4.34,4.2728,4.3265,2390000.0
2009-09-14 12:30:00,6.44,6.48,6.38,6.39,1862800.0,4.3265,4.3534,4.2862,4.2929,1862800.0
2009-09-14 13:00:00,6.39,6.39,6.33,6.33,756400.0,4.2929,4.2929,4.2526,4.2526,756400.0
2009-09-14 13:30:00,6.33,6.35,6.33,6.35,897200.0,4.2526,4.2661,4.2526,4.2661,897200.0
2009-09-14 14:00:00,6.35,6.39,6.35,6.39,1219200.0,4.2661,4.2929,4.2661,4.2929,1219200.0
2009-09-14 14:30:00,6.4,6.42,6.4,6.4,1434400.0,4.2997,4.3131,4.2997,4.2997,1434400.0
2009-09-14 15:00:00,6.4,6.41,6.37,6.38,1280400.0,4.2997,4.3064,4.2795,4.2862,1280400.0
2009-09-14 15:30:00,6.38,6.42,6.38,6.41,2842000.0,4.2862,4.3131,4.2862,4.3064,2842000.0
2009-09-15 09:30:00,6.42,6.46,6.36,6.4,2242000.0,4.3131,4.34,4.2728,4.2997,2242000.0
2009-09-15 10:00:00,6.4,6.42,6.35,6.41,1810000.0,4.2997,4.3131,4.2661,4.3064,1810000.0
2009-09-15 10:30:00,6.41,6.43,6.35,6.4,1008000.0,4.3064,4.3198,4.2661,4.2997,1008000.0
2009-09-15 11:00:00,6.4,6.4,6.37,6.39,669600.0,4.2997,4.2997,4.2795,4.2929,669600.0
2009-09-15 11:30:00,6.39,6.41,6.38,6.4,411600.0,4.2929,4.3064,4.2862,4.2997,411600.0
2009-09-15 12:00:00,6.4,6.41,6.36,6.37,364000.0,4.2997,4.3064,4.2728,4.2795,364000.0
2009-09-15 12:30:00,6.36,6.37,6.35,6.37,486800.0,4.2728,4.2795,4.2661,4.2795,486800.0
2009-09-15 13:00:00,6.37,6.39,6.36,6.36,604800.0,4.2795,4.2929,4.2728,4.2728,604800.0
2009-09-15 13:30:00,6.36,6.38,6.35,6.38,357600.0,4.2728,4.2862,4.2661,4.2862,357600.0
2009-09-15 14:00:00,6.38,6.38,6.34,6.35,684000.0,4.2862,4.2862,4.2594,4.2661,684000.0
2009-09-15 14:30:00,6.35,6.38,6.35,6.37,1439200.0,4.2661,4.2862,4.2661,4.2795,1439200.0
2009-09-15 15:00:00,6.37,6.37,6.35,6.35,1153600.0,4.2795,4.2795,4.2661,4.2661,1153600.0
2009-09-15 15:30:00,6.36,6.36,6.32,6.33,2403200.0,4.2728,4.2728,4.2459,4.2526,2403200.0
2009-09-16 09:30:00,6.35,6.38,6.25,6.29,2280400.0,4.2661,4.2862,4.1989,4.2258,2280400.0
2009-09-16 10:00:00,6.28,6.36,6.28,6.33,1662400.0,4.219,4.2728,4.219,4.2526,1662400.0
2009-09-16 10:30:00,6.33,6.39,6.33,6.38,395600.0,4.2526,4.2929,4.2526,4.2862,395600.0
2009-09-16 11:00:00,6.38,6.41,6.37,6.39,988400.0,4.2862,4.3064,4.2795,4.2929,988400.0
2009-09-16 11:30:00,6.39,6.42,6.39,6.41,444000.0,4.2929,4.3131,4.2929,4.3064,444000.0
2009-09-16 12:00:00,6.41,6.44,6.4,6.43,1170000.0,4.3064,4.3265,4.2997,4.3198,1170000.0
2009-09-16 12:30:00,6.43,6.43,6.41,6.42,765200.0,4.3198,4.3198,4.3064,4.3131,765200.0
2009-09-16 13:00:00,6.42,6.49,6.42,6.48,1540800.0,4.3131,4.3601,4.3131,4.3534,1540800.0
2009-09-16 13:30:00,6.48,6.5,6.46,6.47,1287200.0,4.3534,4.3669,4.34,4.3467,1287200.0
2009-09-16 14:00:00,6.47,6.47,6.44,6.46,1103600.0,4.3467,4.3467,4.3265,4.34,1103600.0
2009-09-16 14:30:00,6.46,6.47,6.43,6.43,1179200.0,4.34,4.3467,4.3198,4.3198,1179200.0
2009-09-16 15:00:00,6.43,6.45,6.41,6.44,1422400.0,4.3198,4.3333,4.3064,4.3265,1422400.0
2009-09-16 15:30:00,6.45,6.47,6.43,6.46,2203200.0,4.3333,4.3467,4.3198,4.34,2203200.0
2009-09-17 09:30:00,6.46,6.5,6.4,6.45,701200.0,4.34,4.3669,4.2997,4.3333,701200.0
2009-09-17 10:00:00,6.46,6.48,6.4,6.43,1626000.0,4.34,4.3534,4.2997,4.3198,1626000.0
2009-09-17 10:30:00,6.43,6.48,6.43,6.45,690400.0,4.3198,4.3534,4.3198,4.3333,690400.0
2009-09-17 11:00:00,6.45,6.47,6.43,6.47,737200.0,4.3333,4.3467,4.3198,4.3467,737200.0
2009-09-17 11:30:00,6.47,6.47,6.43,6.45,680000.0,4.3467,4.3467,4.3198,4.3333,680000.0
2009-09-17 12:00:00,6.45,6.46,6.43,6.44,497200.0,4.3333,4.34,4.3198,4.3265,497200.0
2009-09-17 12:30:00,6.44,6.46,6.41,6.43,1209200.0,4.3265,4.34,4.3064,4.3198,1209200.0
2009-09-17 13:00:00,6.43,6.43,6.39,6.41,384400.0,4.3198,4.3198,4.2929,4.3064,384400.0
2009-09-17 13:30:00,6.41,6.44,6.4,6.44,554000.0,4.3064,4.3265,4.2997,4.3265,554000.0
2009-09-17 14:00:00,6.43,6.45,6.43,6.44,684400.0,4.3198,4.3333,4.3198,4.3265,684400.0
2009-09-17 14:30:00,6.44,6.48,6.44,6.47,701200.0,4.3265,4.3534,4.3265,4.3467,701200.0
2009-09-17 15:00:00,6.47,6.5,6.46,6.5,1293600.0,4.3467,4.3669,4.34,4.3669,1293600.0
2009-09-17 15:30:00,6.5,6.5,6.43,6.46,4634800.0,4.3669,4.3669,4.3198,4.34,4634800.0
2009-09-18 09:30:00,6.48,6.5,6.42,6.48,2605600.0,4.3534,4.3669,4.3131,4.3534,2605600.0
2009-09-18 10:00:00,6.49,6.6,6.48,6.6,2848800.0,4.3601,4.434,4.3534,4.434,2848800.0
2009-09-18 10:30:00,6.6,6.68,6.6,6.67,3452800.0,4.434,4.4878,4.434,4.4811,3452800.0
2009-09-18 11:00:00,6.67,6.69,6.65,6.68,2434000.0,4.4811,4.4945,4.4676,4.4878,2434000.0
2009-09-18 11:30:00,6.68,6.74,6.67,6.7,2123600.0,4.4878,4.5281,4.4811,4.5012,2123600.0
2009-09-18 12:00:00,6.7,6.7,6.6,6.6,1572400.0,4.5012,4.5012,4.434,4.434,1572400.0
2009-09-18 12:30:00,6.6,6.7,6.6,6.7,1139200.0,4.434,4.5012,4.434,4.5012,1139200.0
2009-09-18 13:00:00,6.69,6.77,6.68,6.77,1864400.0,4.4945,4.5482,4.4878,4.5482,1864400.0
2009-09-18 13:30:00,6.77,6.8,6.74,6.8,2526000.0,4.5482,4.5684,4.5281,4.5684,2526000.0
2009-09-18 14:00:00,6.8,6.83,6.76,6.78,2284000.0,4.5684,4.5886,4.5415,4.555,2284000.0
2009-09-18 14:30:00,6.78,6.78,6.72,6.72,2048800.0,4.555,4.555,4.5147,4.5147,2048800.0
2009-09-18 15:00:00,6.72,6.75,6.71,6.75,2405200.0,4.5147,4.5348,4.5079,4.5348,2405200.0
2009-09-18 15:30:00,6.75,6.75,6.66,6.69,6538400.0,4.5348,4.5348,4.4743,4.4945,6538400.0
2009-09-21 09:30:00,6.7,6.7,6.56,6.64,1400800.0,4.5012,4.5012,4.4072,4.4609,1400800.0
2009-09-21 10:00:00,6.64,6.68,6.6,6.67,1752000.0,4.4609,4.4878,4.434,4.4811,1752000.0
2009-09-21 10:30:00,6.67,6.72,6.67,6.72,1161600.0,4.4811,4.5147,4.4811,4.5147,1161600.0
2009-09-21 11:00:00,6.72,6.75,6.68,6.75,1167200.0,4.5147,4.5348,4.4878,4.5348,1167200.0
2009-09-21 11:30:00,6.75,6.77,6.7,6.7,1067600.0,4.5348,4.5482,4.5012,4.5012,1067600.0
2009-09-21 12:00:00,6.7,6.72,6.68,6.68,556400.0,4.5012,4.5147,4.4878,4.4878,556400.0
2009-09-21 12:30:00,6.68,6.68,6.61,6.62,866800.0,4.4878,4.4878,4.4408,4.4475,866800.0
2009-09-21 13:00:00,6.62,6.64,6.61,6.63,774400.0,4.4475,4.4609,4.4408,4.4542,774400.0
2009-09-21 13:30:00,6.63,6.63,6.6,6.6,886400.0,4.4542,4.4542,4.434,4.434,886400.0
2009-09-21 14:00:00,6.6,6.6,6.54,6.55,2128400.0,4.434,4.434,4.3937,4.4004,2128400.0
2009-09-21 14:30:00,6.55,6.58,6.55,6.57,805200.0,4.4004,4.4206,4.4004,4.4139,805200.0
2009-09-21 15:00:00,6.57,6.6,6.57,6.57,1162800.0,4.4139,4.434,4.4139,4.4139,1162800.0
2009-09-21 15:30:00,6.57,6.58,6.55,6.56,2570800.0,4.4139,4.4206,4.4004,4.4072,2570800.0
2009-09-22 09:30:00,6.62,6.66,6.54,6.55,1336800.0,4.4475,4.4743,4.3937,4.4004,1336800.0
2009-09-22 10:00:00,6.55,6.56,6.52,6.54,550000.0,4.4004,4.4072,4.3803,4.3937,550000.0
2009-09-22 10:30:00,6.54,6.55,6.5,6.5,895600.0,4.3937,4.4004,4.3669,4.3669,895600.0
2009-09-22 11:00:00,6.5,6.58,6.5,6.55,815600.0,4.3669,4.4206,4.3669,4.4004,815600.0
2009-09-22 11:30:00,6.55,6.56,6.51,6.52,596800.0,4.4004,4.4072,4.3736,4.3803,596800.0
2009-09-22 12:00:00,6.52,6.57,6.52,6.56,355200.0,4.3803,4.4139,4.3803,4.4072,355200.0
2009-09-22 12:30:00,6.56,6.57,6.53,6.55,290400.0,4.4072,4.4139,4.387,4.4004,290400.0
2009-09-22 13:00:00,6.55,6.57,6.54,6.54,363200.0,4.4004,4.4139,4.3937,4.3937,363200.0
2009-09-22 13:30:00,6.55,6.56,6.52,6.52,371600.0,4.4004,4.4072,4.3803,4.3803,371600.0
2009-09-22 14:00:00,6.52,6.55,6.52,6.55,924800.0,4.3803,4.4004,4.3803,4.4004,924800.0
2009-09-22 14:30:00,6.55,6.59,6.54,6.58,835600.0,4.4004,4.4273,4.3937,4.4206,835600.0
2009-09-22 15:00:00,6.58,6.58,6.55,6.56,621600.0,4.4206,4.4206,4.4004,4.4072,621600.0
2009-09-22 15:30:00,6.57,6.58,6.56,6.57,1306800.0,4.4139,4.4206,4.4072,4.4139,1306800.0
2009-09-23 09:30:00,6.56,6.6,6.5,6.57,1337600.0,4.4072,4.434,4.3669,4.4139,1337600.0
2009-09-23 10:00:00,6.57,6.68,6.57,6.68,906000.0,4.4139,4.4878,4.4139,4.4878,906000.0
2009-09-23 10:30:00,6.68,6.7,6.62,6.67,1933200.0,4.4878,4.5012,4.4475,4.4811,1933200.0
2009-09-23 11:00:00,6.67,6.71,6.65,6.71,757600.0,4.4811,4.5079,4.4676,4.5079,757600.0
2009-09-23 11:30:00,6.71,6.71,6.67,6.69,481200.0,4.5079,4.5079,4.4811,4.4945,481200.0
2009-09-23 12:00:00,6.68,6.77,6.68,6.77,1511200.0,4.4878,4.5482,4.4878,4.5482,1511200.0
2009-09-23 12:30:00,6.77,6.78,6.75,6.77,852000.0,4.5482,4.555,4.5348,4.5482,852000.0
2009-09-23 13:00:00,6.77,6.8,6.76,6.78,903200.0,4.5482,4.5684,4.5415,4.555,903200.0
2009-09-23 13:30:00,6.78,6.78,6.75,6.76,1034800.0,4.555,4.555,4.5348,4.5415,1034800.0
2009-09-23 14:00:00,6.76,6.79,6.75,6.78,793200.0,4.5415,4.5617,4.5348,4.555,793200.0
2009-09-23 14:30:00,6.78,6.81,6.74,6.75,1217200.0,4.555,4.5751,4.5281,4.5348,1217200.0
2009-09-23 15:00:00,6.76,6.77,6.71,6.71,1607600.0,4.5415,4.5482,4.5079,4.5079,1607600.0
2009-09-23 15:30:00,6.71,6.71,6.66,6.67,4107600.0,4.5079,4.5079,4.4743,4.4811,4107600.0
2009-09-24 09:30:00,6.7,6.74,6.68,6.72,1115600.0,4.5012,4.5281,4.4878,4.5147,1115600.0
2009-09-24 10:00:00,6.72,6.72,6.6,6.61,1399200.0,4.5147,4.5147,4.434,4.4408,1399200.0
2009-09-24 10:30:00,6.61,6.62,6.54,6.62,1335600.0,4.4408,4.4475,4.3937,4.4475,1335600.0
2009-09-24 11:00:00,6.62,6.64,6.61,6.63,682000.0,4.4475,4.4609,4.4408,4.4542,682000.0
2009-09-24 11:30:00,6.63,6.65,6.62,6.62,614800.0,4.4542,4.4676,4.4475,4.4475,614800.0
2009-09-24 12:00:00,6.62,6.64,6.59,6.6,428800.0,4.4475,4.4609,4.4273,4.434,428800.0
2009-09-24 12:30:00,6.6,6.61,6.57,6.58,516400.0,4.434,4.4408,4.4139,4.4206,516400.0
2009-09-24 13:00:00,6.58,6.6,6.57,6.57,501200.0,4.4206,4.434,4.4139,4.4139,501200.0
2009-09-24 13:30:00,6.57,6.58,6.55,6.56,744800.0,4.4139,4.4206,4.4004,4.4072,744800.0
2009-09-24 14:00:00,6.56,6.57,6.52,6.53,979200.0,4.4072,4.4139,4.3803,4.387,979200.0
2009-09-24 14:30:00,6.53,6.57,6.52,6.57,1019200.0,4.387,4.4139,4.3803,4.4139,1019200.0
2009-09-24 15:00:00,6.57,6.59,6.55,6.56,1066000.0,4.4139,4.4273,4.4004,4.4072,1066000.0
2009-09-24 15:30:00,6.56,6.58,6.53,6.55,2422000.0,4.4072,4.4206,4.387,4.4004,2422000.0
2009-09-25 09:30:00,6.58,6.6,6.51,6.56,1421200.0,4.4206,4.434,4.3736,4.4072,1421200.0
2009-09-25 10:00:00,6.55,6.55,6.5,6.52,840800.0,4.4004,4.4004,4.3669,4.3803,840800.0
2009-09-25 10:30:00,6.52,6.52,6.48,6.5,1069600.0,4.3803,4.3803,4.3534,4.3669,1069600.0
2009-09-25 11:00:00,6.5,6.53,6.48,6.49,586800.0,4.3669,4.387,4.3534,4.3601,586800.0
2009-09-25 11:30:00,6.49,6.51,6.46,6.49,534000.0,4.3601,4.3736,4.34,4.3601,534000.0
2009-09-25 12:00:00,6.49,6.51,6.44,6.45,694800.0,4.3601,4.3736,4.3265,4.3333,694800.0
2009-09-25 12:30:00,6.45,6.49,6.45,6.49,470000.0,4.3333,4.3601,4.3333,4.3601,470000.0
2009-09-25 13:00:00,6.48,6.5,6.47,6.5,504000.0,4.3534,4.3669,4.3467,4.3669,504000.0
2009-09-25 13:30:00,6.5,6.54,6.48,6.54,574400.0,4.3669,4.3937,4.3534,4.3937,574400.0
2009-09-25 14:00:00,6.54,6.54,6.5,6.51,391600.0,4.3937,4.3937,4.3669,4.3736,391600.0
2009-09-25 14:30:00,6.5,6.53,6.5,6.53,336000.0,4.3669,4.387,4.3669,4.387,336000.0
2009-09-25 15:00:00,6.53,6.53,6.51,6.52,394400.0,4.387,4.387,4.3736,4.3803,394400.0
2009-09-25 15:30:00,6.52,6.53,6.5,6.51,2267600.0,4.3803,4.387,4.3669,4.3736,2267600.0
2009-09-28 09:30:00,6.53,6.57,6.47,6.55,878400.0,4.387,4.4139,4.3467,4.4004,878400.0
2009-09-28 10:00:00,6.55,6.59,6.54,6.57,869600.0,4.4004,4.4273,4.3937,4.4139,869600.0
2009-09-28 10:30:00,6.57,6.59,6.56,6.57,432000.0,4.4139,4.4273,4.4072,4.4139,432000.0
2009-09-28 11:00:00,6.57,6.61,6.56,6.6,1180400.0,4.4139,4.4408,4.4072,4.434,1180400.0
2009-09-28 11:30:00,6.6,6.62,6.59,6.61,661600.0,4.434,4.4475,4.4273,4.4408,661600.0
2009-09-28 12:00:00,6.61,6.62,6.59,6.61,330000.0,4.4408,4.4475,4.4273,4.4408,330000.0
2009-09-28 12:30:00,6.61,6.61,6.58,6.59,334000.0,4.4408,4.4408,4.4206,4.4273,334000.0
2009-09-28 13:00:00,6.59,6.61,6.58,6.6,237200.0,4.4273,4.4408,4.4206,4.434,237200.0
2009-09-28 13:30:00,6.6,6.61,6.56,6.57,840800.0,4.434,4.4408,4.4072,4.4139,840800.0
2009-09-28 14:00:00,6.57,6.57,6.53,6.56,845200.0,4.4139,4.4139,4.387,4.4072,845200.0
2009-09-28 14:30:00,6.56,6.59,6.55,6.58,414800.0,4.4072,4.4273,4.4004,4.4206,414800.0
2009-09-28 15:00:00,6.58,6.58,6.55,6.55,627600.0,4.4206,4.4206,4.4004,4.4004,627600.0
2009-09-28 15:30:00,6.55,6.56,6.53,6.55,2068800.0,4.4004,4.4072,4.387,4.4004,2068800.0
2009-09-29 09:30:00,6.58,6.73,6.58,6.72,1287200.0,4.4206,4.5214,4.4206,4.5147,1287200.0
2009-09-29 10:00:00,6.71,6.72,6.63,6.7,1261600.0,4.5079,4.5147,4.4542,4.5012,1261600.0
2009-09-29 10:30:00,6.7,6.74,6.69,6.7,886400.0,4.5012,4.5281,4.4945,4.5012,886400.0
2009-09-29 11:00:00,6.7,6.7,6.66,6.69,778800.0,4.5012,4.5012,4.4743,4.4945,778800.0
2009-09-29 11:30:00,6.69,6.71,6.66,6.68,381600.0,4.4945,4.5079,4.4743,4.4878,381600.0
2009-09-29 12:00:00,6.68,6.7,6.67,6.68,486800.0,4.4878,4.5012,4.4811,4.4878,486800.0
2009-09-29 12:30:00,6.68,6.75,6.68,6.75,720400.0,4.4878,4.5348,4.4878,4.5348,720400.0
2009-09-29 13:00:00,6.75,6.77,6.73,6.74,501600.0,4.5348,4.5482,4.5214,4.5281,501600.0
2009-09-29 13:30:00,6.73,6.75,6.72,6.73,371200.0,4.5214,4.5348,4.5147,4.5214,371200.0
2009-09-29 14:00:00,6.73,6.73,6.7,6.73,403600.0,4.5214,4.5214,4.5012,4.5214,403600.0
2009-09-29 14:30:00,6.73,6.76,6.73,6.75,868400.0,4.5214,4.5415,4.5214,4.5348,868400.0
2009-09-29 15:00:00,6.75,6.76,6.71,6.72,1010400.0,4.5348,4.5415,4.5079,4.5147,1010400.0
2009-09-29 15:30:00,6.72,6.74,6.69,6.7,2314800.0,4.5147,4.5281,4.4945,4.5012,2314800.0
2009-09-30 09:30:00,6.73,6.76,6.63,6.64,1961200.0,4.5214,4.5415,4.4542,4.4609,1961200.0
2009-09-30 10:00:00,6.64,6.69,6.61,6.62,808000.0,4.4609,4.4945,4.4408,4.4475,808000.0
2009-09-30 10:30:00,6.62,6.63,6.58,6.62,1252800.0,4.4475,4.4542,4.4206,4.4475,1252800.0
2009-09-30 11:00:00,6.62,6.65,6.54,6.6,1886800.0,4.4475,4.4676,4.3937,4.434,1886800.0
2009-09-30 11:30:00,6.6,6.65,6.59,6.62,583200.0,4.434,4.4676,4.4273,4.4475,583200.0
2009-09-30 12:00:00,6.62,6.65,6.6,6.64,426000.0,4.4475,4.4676,4.434,4.4609,426000.0
2009-09-30 12:30:00,6.64,6.7,6.64,6.68,406800.0,4.4609,4.5012,4.4609,4.4878,406800.0
2009-09-30 13:00:00,6.68,6.71,6.66,6.67,708400.0,4.4878,4.5079,4.4743,4.4811,708400.0
2009-09-30 13:30:00,6.67,6.7,6.65,6.68,605600.0,4.4811,4.5012,4.4676,4.4878,605600.0
2009-09-30 14:00:00,6.68,6.7,6.67,6.69,532400.0,4.4878,4.5012,4.4811,4.4945,532400.0
2009-09-30 14:30:00,6.69,6.72,6.64,6.64,885200.0,4.4945,4.5147,4.4609,4.4609,885200.0
2009-09-30 15:00:00,6.64,6.64,6.6,6.61,1480400.0,4.4609,4.4609,4.434,4.4408,1480400.0
2009-09-30 15:30:00,6.61,6.66,6.6,6.62,3926400.0,4.4408,4.4743,4.434,4.4475,3926400.0
2009-10-01 09:30:00,6.64,6.69,6.61,6.68,1433600.0,4.4609,4.4945,4.4408,4.4878,1433600.0
2009-10-01 10:00:00,6.69,6.7,6.59,6.62,1587600.0,4.4945,4.5012,4.4273,4.4475,1587600.0
2009-10-01 10:30:00,6.61,6.67,6.6,6.65,918400.0,4.4408,4.4811,4.434,4.4676,918400.0
2009-10-01 11:00:00,6.65,6.65,6.56,6.56,899600.0,4.4676,4.4676,4.4072,4.4072,899600.0
2009-10-01 11:30:00,6.57,6.58,6.53,6.58,1164400.0,4.4139,4.4206,4.387,4.4206,1164400.0
2009-10-01 12:00:00,6.58,6.58,6.53,6.55,763600.0,4.4206,4.4206,4.387,4.4004,763600.0
2009-10-01 12:30:00,6.55,6.57,6.52,6.53,704000.0,4.4004,4.4139,4.3803,4.387,704000.0
2009-10-01 13:00:00,6.53,6.54,6.48,6.51,776000.0,4.387,4.3937,4.3534,4.3736,776000.0
2009-10-01 13:30:00,6.52,6.55,6.51,6.55,636800.0,4.3803,4.4004,4.3736,4.4004,636800.0
2009-10-01 14:00:00,6.55,6.58,6.54,6.56,1308000.0,4.4004,4.4206,4.3937,4.4072,1308000.0
2009-10-01 14:30:00,6.56,6.57,6.51,6.51,1275600.0,4.4072,4.4139,4.3736,4.3736,1275600.0
2009-10-01 15:00:00,6.51,6.53,6.5,6.51,1425600.0,4.3736,4.387,4.3669,4.3736,1425600.0
2009-10-01 15:30:00,6.51,6.54,6.5,6.51,3656000.0,4.3736,4.3937,4.3669,4.3736,3656000.0
2009-10-02 09:30:00,6.43,6.52,6.42,6.45,1392800.0,4.3198,4.3803,4.3131,4.3333,1392800.0
2009-10-02 10:00:00,6.45,6.51,6.44,6.51,1362400.0,4.3333,4.3736,4.3265,4.3736,1362400.0
2009-10-02 10:30:00,6.51,6.55,6.49,6.51,1235200.0,4.3736,4.4004,4.3601,4.3736,1235200.0
2009-10-02 11:00:00,6.52,6.53,6.47,6.47,814400.0,4.3803,4.387,4.3467,4.3467,814400.0
2009-10-02 11:30:00,6.47,6.5,6.43,6.44,911600.0,4.3467,4.3669,4.3198,4.3265,911600.0
2009-10-02 12:00:00,6.44,6.47,6.43,6.47,515200.0,4.3265,4.3467,4.3198,4.3467,515200.0
2009-10-02 12:30:00,6.47,6.47,6.42,6.45,397200.0,4.3467,4.3467,4.3131,4.3333,397200.0
2009-10-02 13:00:00,6.45,6.47,6.44,6.45,477200.0,4.3333,4.3467,4.3265,4.3333,477200.0
2009-10-02 13:30:00,6.45,6.45,6.42,6.43,473200.0,4.3333,4.3333,4.3131,4.3198,473200.0
2009-10-02 14:00:00,6.42,6.46,6.41,6.45,1042400.0,4.3131,4.34,4.3064,4.3333,1042400.0
2009-10-02 14:30:00,6.45,6.46,6.42,6.42,645200.0,4.3333,4.34,4.3131,4.3131,645200.0
2009-10-02 15:00:00,6.42,6.44,6.42,6.43,988400.0,4.3131,4.3265,4.3131,4.3198,988400.0
2009-10-02 15:30:00,6.43,6.45,6.4,6.42,2278000.0,4.3198,4.3333,4.2997,4.3131,2278000.0
2009-10-05 09:30:00,6.41,6.5,6.35,6.48,1338800.0,4.3064,4.3669,4.2661,4.3534,1338800.0
2009-10-05 10:00:00,6.48,6.51,6.4,6.43,1024400.0,4.3534,4.3736,4.2997,4.3198,1024400.0
2009-10-05 10:30:00,6.43,6.45,6.41,6.43,768800.0,4.3198,4.3333,4.3064,4.3198,768800.0
2009-10-05 11:00:00,6.43,6.46,6.41,6.43,632800.0,4.3198,4.34,4.3064,4.3198,632800.0
2009-10-05 11:30:00,6.43,6.46,6.41,6.44,749200.0,4.3198,4.34,4.3064,4.3265,749200.0
2009-10-05 12:00:00,6.44,6.45,6.41,6.41,476400.0,4.3265,4.3333,4.3064,4.3064,476400.0
2009-10-05 12:30:00,6.42,6.46,6.41,6.43,852400.0,4.3131,4.34,4.3064,4.3198,852400.0
2009-10-05 13:00:00,6.43,6.45,6.39,6.43,1474800.0,4.3198,4.3333,4.2929,4.3198,1474800.0
2009-10-05 13:30:00,6.43,6.43,6.4,6.42,457600.0,4.3198,4.3198,4.2997,4.3131,457600.0
2009-10-05 14:00:00,6.42,6.44,6.42,6.43,508400.0,4.3131,4.3265,4.3131,4.3198,508400.0
2009-10-05 14:30:00,6.43,6.5,6.43,6.49,861600.0,4.3198,4.3669,4.3198,4.3601,861600.0
2009-10-05 15:00:00,6.49,6.53,6.48,6.51,1128000.0,4.3601,4.387,4.3534,4.3736,1128000.0
2009-10-05 15:30:00,6.51,6.52,6.49,6.5,1758000.0,4.3736,4.3803,4.3601,4.3669,1758000.0
2009-10-06 09:30:00,6.57,6.67,6.38,6.66,950800.0,4.4139,4.4811,4.2862,4.4743,950800.0
2009-10-06 10:00:00,6.66,6.7,6.65,6.65,930000.0,4.4743,4.5012,4.4676,4.4676,930000.0
2009-10-06 10:30:00,6.65,6.68,6.63,6.68,560800.0,4.4676,4.4878,4.4542,4.4878,560800.0
2009-10-06 11:00:00,6.68,6.69,6.65,6.67,660000.0,4.4878,4.4945,4.4676,4.4811,660000.0
2009-10-06 11:30:00,6.67,6.69,6.67,6.68,621200.0,4.4811,4.4945,4.4811,4.4878,621200.0
2009-10-06 12:00:00,6.68,6.69,6.68,6.68,388800.0,4.4878,4.4945,4.4878,4.4878,388800.0
2009-10-06 12:30:00,6.68,6.7,6.66,6.66,472000.0,4.4878,4.5012,4.4743,4.4743,472000.0
2009-10-06 13:00:00,6.66,6.69,6.63,6.68,462400.0,4.4743,4.4945,4.4542,4.4878,462400.0
2009-10-06 13:30:00,6.68,6.68,6.63,6.65,462000.0,4.4878,4.4878,4.4542,4.4676,462000.0
2009-10-06 14:00:00,6.65,6.66,6.61,6.61,590400.0,4.4676,4.4743,4.4408,4.4408,590400.0
2009-10-06 14:30:00,6.61,6.67,6.6,6.66,428000.0,4.4408,4.4811,4.434,4.4743,428000.0
2009-10-06 15:00:00,6.65,6.69,6.65,6.68,913600.0,4.4676,4.4945,4.4676,4.4878,913600.0
2009-10-06 15:30:00,6.68,6.68,6.63,6.65,2287600.0,4.4878,4.4878,4.4542,4.4676,2287600.0
2009-10-07 09:30:00,6.59,6.66,6.55,6.6,1727200.0,4.4273,4.4743,4.4004,4.434,1727200.0
2009-10-07 10:00:00,6.6,6.62,6.58,6.61,1931200.0,4.434,4.4475,4.4206,4.4408,1931200.0
2009-10-07 10:30:00,6.6,6.61,6.56,6.58,1128400.0,4.434,4.4408,4.4072,4.4206,1128400.0
2009-10-07 11:00:00,6.58,6.59,6.55,6.55,630800.0,4.4206,4.4273,4.4004,4.4004,630800.0
2009-10-07 11:30:00,6.55,6.58,6.54,6.56,1145600.0,4.4004,4.4206,4.3937,4.4072,1145600.0
2009-10-07 12:00:00,6.56,6.59,6.56,6.58,668400.0,4.4072,4.4273,4.4072,4.4206,668400.0
2009-10-07 12:30:00,6.59,6.59,6.56,6.56,538800.0,4.4273,4.4273,4.4072,4.4072,538800.0
2009-10-07 13:00:00,6.56,6.56,6.54,6.55,545600.0,4.4072,4.4072,4.3937,4.4004,545600.0
2009-10-07 13:30:00,6.55,6.55,6.54,6.54,693200.0,4.4004,4.4004,4.3937,4.3937,693200.0
2009-10-07 14:00:00,6.54,6.55,6.53,6.55,712800.0,4.3937,4.4004,4.387,4.4004,712800.0
2009-10-07 14:30:00,6.55,6.56,6.54,6.55,816000.0,4.4004,4.4072,4.3937,4.4004,816000.0
2009-10-07 15:00:00,6.55,6.57,6.54,6.56,1339200.0,4.4004,4.4139,4.3937,4.4072,1339200.0
2009-10-07 15:30:00,6.56,6.57,6.55,6.57,3488800.0,4.4072,4.4139,4.4004,4.4139,3488800.0
2009-10-08 09:30:00,6.76,6.82,6.72,6.74,4030400.0,4.5415,4.5818,4.5147,4.5281,4030400.0
2009-10-08 10:00:00,6.74,6.75,6.67,6.74,2766800.0,4.5281,4.5348,4.4811,4.5281,2766800.0
2009-10-08 10:30:00,6.74,6.76,6.73,6.75,2082000.0,4.5281,4.5415,4.5214,4.5348,2082000.0
2009-10-08 11:00:00,6.75,6.76,6.72,6.75,1522000.0,4.5348,4.5415,4.5147,4.5348,1522000.0
2009-10-08 11:30:00,6.75,6.76,6.73,6.75,1628400.0,4.5348,4.5415,4.5214,4.5348,1628400.0
2009-10-08 12:00:00,6.75,6.75,6.74,6.74,1064400.0,4.5348,4.5348,4.5281,4.5281,1064400.0
2009-10-08 12:30:00,6.74,6.76,6.71,6.75,2504800.0,4.5281,4.5415,4.5079,4.5348,2504800.0
2009-10-08 13:00:00,6.75,6.76,6.71,6.74,1954000.0,4.5348,4.5415,4.5079,4.5281,1954000.0
2009-10-08 13:30:00,6.74,6.81,6.73,6.8,1132800.0,4.5281,4.5751,4.5214,4.5684,1132800.0
2009-10-08 14:00:00,6.8,6.84,6.79,6.83,1208400.0,4.5684,4.5953,4.5617,4.5886,1208400.0
2009-10-08 14:30:00,6.83,6.89,6.83,6.89,1828400.0,4.5886,4.6289,4.5886,4.6289,1828400.0
2009-10-08 15:00:00,6.89,6.91,6.85,6.85,2283600.0,4.6289,4.6423,4.602,4.602,2283600.0
2009-10-08 15:30:00,6.85,6.87,6.82,6.84,4647200.0,4.602,4.6154,4.5818,4.5953,4647200.0
2009-10-09 09:30:00,6.84,6.84,6.71,6.77,2169200.0,4.5953,4.5953,4.5079,4.5482,2169200.0
2009-10-09 10:00:00,6.76,6.77,6.73,6.75,770800.0,4.5415,4.5482,4.5214,4.5348,770800.0
2009-10-09 10:30:00,6.74,6.76,6.7,6.72,732400.0,4.5281,4.5415,4.5012,4.5147,732400.0
2009-10-09 11:00:00,6.72,6.75,6.71,6.72,863200.0,4.5147,4.5348,4.5079,4.5147,863200.0
2009-10-09 11:30:00,6.72,6.75,6.69,6.75,1702800.0,4.5147,4.5348,4.4945,4.5348,1702800.0
2009-10-09 12:00:00,6.75,6.75,6.71,6.71,1289600.0,4.5348,4.5348,4.5079,4.5079,1289600.0
2009-10-09 12:30:00,6.72,6.75,6.71,6.75,541200.0,4.5147,4.5348,4.5079,4.5348,541200.0
2009-10-09 13:00:00,6.75,6.75,6.74,6.75,395600.0,4.5348,4.5348,4.5281,4.5348,395600.0
2009-10-09 13:30:00,6.75,6.75,6.72,6.74,438800.0,4.5348,4.5348,4.5147,4.5281,438800.0
2009-10-09 14:00:00,6.73,6.74,6.71,6.73,429600.0,4.5214,4.5281,4.5079,4.5214,429600.0
2009-10-09 14:30:00,6.72,6.74,6.72,6.74,578000.0,4.5147,4.5281,4.5147,4.5281,578000.0
2009-10-09 15:00:00,6.74,6.76,6.74,6.74,1286000.0,4.5281,4.5415,4.5281,4.5281,1286000.0
2009-10-09 15:30:00,6.74,6.76,6.74,6.74,3433200.0,4.5281,4.5415,4.5281,4.5281,3433200.0
2009-10-12 09:30:00,6.77,6.86,6.77,6.81,911200.0,4.5482,4.6087,4.5482,4.5751,911200.0
2009-10-12 10:00:00,6.81,6.81,6.77,6.77,534800.0,4.5751,4.5751,4.5482,4.5482,534800.0
2009-10-12 10:30:00,6.77,6.8,6.76,6.78,458400.0,4.5482,4.5684,4.5415,4.555,458400.0
2009-10-12 11:00:00,6.78,6.79,6.76,6.76,340400.0,4.555,4.5617,4.5415,4.5415,340400.0
2009-10-12 11:30:00,6.76,6.76,6.71,6.71,658800.0,4.5415,4.5415,4.5079,4.5079,658800.0
2009-10-12 12:00:00,6.71,6.74,6.69,6.72,1146000.0,4.5079,4.5281,4.4945,4.5147,1146000.0
2009-10-12 12:30:00,6.72,6.74,6.71,6.73,912400.0,4.5147,4.5281,4.5079,4.5214,912400.0
2009-10-12 13:00:00,6.73,6.74,6.71,6.72,954800.0,4.5214,4.5281,4.5079,4.5147,954800.0
2009-10-12 13:30:00,6.72,6.73,6.71,6.71,404400.0,4.5147,4.5214,4.5079,4.5079,404400.0
2009-10-12 14:00:00,6.71,6.72,6.68,6.68,682000.0,4.5079,4.5147,4.4878,4.4878,682000.0
2009-10-12 14:30:00,6.68,6.7,6.67,6.7,540400.0,4.4878,4.5012,4.4811,4.5012,540400.0
2009-10-12 15:00:00,6.7,6.71,6.69,6.71,737600.0,4.5012,4.5079,4.4945,4.5079,737600.0
2009-10-12 15:30:00,6.71,6.72,6.7,6.72,1582400.0,4.5079,4.5147,4.5012,4.5147,1582400.0
2009-10-13 09:30:00,6.71,6.74,6.66,6.69,1738800.0,4.5079,4.5281,4.4743,4.4945,1738800.0
2009-10-13 10:00:00,6.69,6.77,6.67,6.77,1160000.0,4.4945,4.5482,4.4811,4.5482,1160000.0
2009-10-13 10:30:00,6.77,6.83,6.76,6.83,1791600.0,4.5482,4.5886,4.5415,4.5886,1791600.0
2009-10-13 11:00:00,6.83,6.83,6.78,6.8,1460000.0,4.5886,4.5886,4.555,4.5684,1460000.0
2009-10-13 11:30:00,6.8,6.84,6.8,6.83,1137600.0,4.5684,4.5953,4.5684,4.5886,1137600.0
2009-10-13 12:00:00,6.83,6.84,6.81,6.81,632400.0,4.5886,4.5953,4.5751,4.5751,632400.0
2009-10-13 12:30:00,6.81,6.84,6.81,6.83,1246800.0,4.5751,4.5953,4.5751,4.5886,1246800.0
2009-10-13 13:00:00,6.83,6.86,6.82,6.85,587600.0,4.5886,4.6087,4.5818,4.602,587600.0
2009-10-13 13:30:00,6.85,6.86,6.83,6.84,838000.0,4.602,4.6087,4.5886,4.5953,838000.0
2009-10-13 14:00:00,6.84,6.84,6.82,6.83,610400.0,4.5953,4.5953,4.5818,4.5886,610400.0
2009-10-13 14:30:00,6.82,6.86,6.81,6.85,1012400.0,4.5818,4.6087,4.5751,4.602,1012400.0
2009-10-13 15:00:00,6.85,6.88,6.85,6.86,1402000.0,4.602,4.6221,4.602,4.6087,1402000.0
2009-10-13 15:30:00,6.86,6.86,6.83,6.84,2911200.0,4.6087,4.6087,4.5886,4.5953,2911200.0
2009-10-14 09:30:00,6.9,6.96,6.9,6.95,1141200.0,4.6356,4.6759,4.6356,4.6692,1141200.0
2009-10-14 10:00:00,6.95,6.95,6.91,6.93,1391200.0,4.6692,4.6692,4.6423,4.6557,1391200.0
2009-10-14 10:30:00,6.93,6.95,6.92,6.95,764800.0,4.6557,4.6692,4.649,4.6692,764800.0
2009-10-14 11:00:00,6.95,6.96,6.93,6.94,757600.0,4.6692,4.6759,4.6557,4.6625,757600.0
2009-10-14 11:30:00,6.94,6.95,6.93,6.95,1144800.0,4.6625,4.6692,4.6557,4.6692,1144800.0
2009-10-14 12:00:00,6.95,6.96,6.93,6.94,837600.0,4.6692,4.6759,4.6557,4.6625,837600.0
2009-10-14 12:30:00,6.94,6.94,6.91,6.92,750400.0,4.6625,4.6625,4.6423,4.649,750400.0
2009-10-14 13:00:00,6.92,6.95,6.92,6.93,735600.0,4.649,4.6692,4.649,4.6557,735600.0
2009-10-14 13:30:00,6.93,6.95,6.93,6.95,647600.0,4.6557,4.6692,4.6557,4.6692,647600.0
2009-10-14 14:00:00,6.95,6.96,6.94,6.95,1078000.0,4.6692,4.6759,4.6625,4.6692,1078000.0
2009-10-14 14:30:00,6.95,7.0,6.95,6.99,1750800.0,4.6692,4.7028,4.6692,4.696,1750800.0
2009-10-14 15:00:00,6.99,7.05,6.98,7.04,2692000.0,4.696,4.7364,4.6893,4.7296,2692000.0
2009-10-14 15:30:00,7.04,7.06,7.03,7.05,5264400.0,4.7296,4.7431,4.7229,4.7364,5264400.0
2009-10-15 09:30:00,7.02,7.15,6.97,7.15,2076000.0,4.7162,4.8035,4.6826,4.8035,2076000.0
2009-10-15 10:00:00,7.15,7.16,7.08,7.12,3138000.0,4.8035,4.8103,4.7565,4.7834,3138000.0
2009-10-15 10:30:00,7.12,7.13,7.04,7.1,2116800.0,4.7834,4.7901,4.7296,4.7699,2116800.0
2009-10-15 11:00:00,7.1,7.11,7.07,7.09,1288800.0,4.7699,4.7767,4.7498,4.7632,1288800.0
2009-10-15 11:30:00,7.09,7.1,7.07,7.08,840000.0,4.7632,4.7699,4.7498,4.7565,840000.0
2009-10-15 12:00:00,7.09,7.11,7.06,7.06,918800.0,4.7632,4.7767,4.7431,4.7431,918800.0
2009-10-15 12:30:00,7.06,7.08,7.05,7.06,616800.0,4.7431,4.7565,4.7364,4.7431,616800.0
2009-10-15 13:00:00,7.06,7.07,6.99,6.99,1596400.0,4.7431,4.7498,4.696,4.696,1596400.0
2009-10-15 13:30:00,6.99,7.01,6.96,6.99,1234000.0,4.696,4.7095,4.6759,4.696,1234000.0
2009-10-15 14:00:00,6.99,7.0,6.97,6.97,1086800.0,4.696,4.7028,4.6826,4.6826,1086800.0
2009-10-15 14:30:00,6.97,6.98,6.95,6.98,1665200.0,4.6826,4.6893,4.6692,4.6893,1665200.0
2009-10-15 15:00:00,6.98,6.98,6.93,6.94,1694000.0,4.6893,4.6893,4.6557,4.6625,1694000.0
2009-10-15 15:30:00,6.94,6.99,6.94,6.95,4669600.0,4.6625,4.696,4.6625,4.6692,4669600.0
2009-10-16 09:30:00,6.92,6.92,6.83,6.84,2430000.0,4.649,4.649,4.5886,4.5953,2430000.0
2009-10-16 10:00:00,6.85,6.92,6.84,6.89,1252400.0,4.602,4.649,4.5953,4.6289,1252400.0
2009-10-16 10:30:00,6.89,6.95,6.89,6.93,1317600.0,4.6289,4.6692,4.6289,4.6557,1317600.0
2009-10-16 11:00:00,6.93,6.96,6.91,6.96,564800.0,4.6557,4.6759,4.6423,4.6759,564800.0
2009-10-16 11:30:00,6.97,6.97,6.92,6.93,412400.0,4.6826,4.6826,4.649,4.6557,412400.0
2009-10-16 12:00:00,6.93,6.93,6.92,6.92,265200.0,4.6557,4.6557,4.649,4.649,265200.0
2009-10-16 12:30:00,6.92,6.95,6.92,6.95,349200.0,4.649,4.6692,4.649,4.6692,349200.0
2009-10-16 13:00:00,6.95,7.0,6.93,7.0,692000.0,4.6692,4.7028,4.6557,4.7028,692000.0
2009-10-16 13:30:00,7.0,7.02,6.98,6.98,811600.0,4.7028,4.7162,4.6893,4.6893,811600.0
2009-10-16 14:00:00,6.99,7.0,6.97,7.0,700800.0,4.696,4.7028,4.6826,4.7028,700800.0
2009-10-16 14:30:00,7.0,7.0,6.96,6.96,379600.0,4.7028,4.7028,4.6759,4.6759,379600.0
2009-10-16 15:00:00,6.96,6.99,6.95,6.96,1261600.0,4.6759,4.696,4.6692,4.6759,1261600.0
2009-10-16 15:30:00,6.96,7.01,6.92,6.93,4175600.0,4.6759,4.7095,4.649,4.6557,4175600.0
2009-10-19 09:30:00,6.98,7.03,6.95,6.98,908800.0,4.6893,4.7229,4.6692,4.6893,908800.0
2009-10-19 10:00:00,6.98,7.08,6.97,7.04,791200.0,4.6893,4.7565,4.6826,4.7296,791200.0
2009-10-19 10:30:00,7.05,7.07,7.02,7.05,540400.0,4.7364,4.7498,4.7162,4.7364,540400.0
2009-10-19 11:00:00,7.05,7.05,7.02,7.05,755600.0,4.7364,4.7364,4.7162,4.7364,755600.0
2009-10-19 11:30:00,7.05,7.07,7.05,7.05,395600.0,4.7364,4.7498,4.7364,4.7364,395600.0
2009-10-19 12:00:00,7.05,7.05,7.02,7.03,350000.0,4.7364,4.7364,4.7162,4.7229,350000.0
2009-10-19 12:30:00,7.03,7.03,7.02,7.02,244400.0,4.7229,4.7229,4.7162,4.7162,244400.0
2009-10-19 13:00:00,7.02,7.03,7.01,7.02,534000.0,4.7162,4.7229,4.7095,4.7162,534000.0
2009-10-19 13:30:00,7.02,7.04,7.0,7.0,770400.0,4.7162,4.7296,4.7028,4.7028,770400.0
2009-10-19 14:00:00,7.0,7.06,7.0,7.05,1072800.0,4.7028,4.7431,4.7028,4.7364,1072800.0
2009-10-19 14:30:00,7.05,7.06,7.03,7.06,676000.0,4.7364,4.7431,4.7229,4.7431,676000.0
2009-10-19 15:00:00,7.06,7.06,7.02,7.03,697200.0,4.7431,4.7431,4.7162,4.7229,697200.0
2009-10-19 15:30:00,7.03,7.06,7.03,7.04,1462400.0,4.7229,4.7431,4.7229,4.7296,1462400.0
2009-10-20 09:30:00,6.79,6.79,6.61,6.66,6546800.0,4.5617,4.5617,4.4408,4.4743,6546800.0
2009-10-20 10:00:00,6.66,6.68,6.56,6.59,4576800.0,4.4743,4.4878,4.4072,4.4273,4576800.0
2009-10-20 10:30:00,6.59,6.6,6.5,6.51,3646000.0,4.4273,4.434,4.3669,4.3736,3646000.0
2009-10-20 11:00:00,6.51,6.54,6.51,6.54,2818000.0,4.3736,4.3937,4.3736,4.3937,2818000.0
2009-10-20 11:30:00,6.54,6.54,6.5,6.51,2649600.0,4.3937,4.3937,4.3669,4.3736,2649600.0
2009-10-20 12:00:00,6.51,6.54,6.5,6.51,1858400.0,4.3736,4.3937,4.3669,4.3736,1858400.0
2009-10-20 12:30:00,6.5,6.52,6.5,6.52,2188400.0,4.3669,4.3803,4.3669,4.3803,2188400.0
2009-10-20 13:00:00,6.52,6.52,6.48,6.49,2797200.0,4.3803,4.3803,4.3534,4.3601,2797200.0
2009-10-20 13:30:00,6.49,6.49,6.4,6.41,3547600.0,4.3601,4.3601,4.2997,4.3064,3547600.0
2009-10-20 14:00:00,6.41,6.45,6.37,6.44,4028400.0,4.3064,4.3333,4.2795,4.3265,4028400.0
2009-10-20 14:30:00,6.44,6.5,6.43,6.45,3369200.0,4.3265,4.3669,4.3198,4.3333,3369200.0
2009-10-20 15:00:00,6.45,6.45,6.39,6.43,3695200.0,4.3333,4.3333,4.2929,4.3198,3695200.0
2009-10-20 15:30:00,6.43,6.44,6.41,6.41,6266400.0,4.3198,4.3265,4.3064,4.3064,6266400.0
2009-10-21 09:30:00,6.42,6.54,6.41,6.49,4106000.0,4.3131,4.3937,4.3064,4.3601,4106000.0
2009-10-21 10:00:00,6.49,6.52,6.47,6.49,3428000.0,4.3601,4.3803,4.3467,4.3601,3428000.0
2009-10-21 10:30:00,6.49,6.5,6.45,6.47,1754000.0,4.3601,4.3669,4.3333,4.3467,1754000.0
2009-10-21 11:00:00,6.47,6.47,6.4,6.43,2332800.0,4.3467,4.3467,4.2997,4.3198,2332800.0
2009-10-21 11:30:00,6.43,6.46,6.39,6.46,1858400.0,4.3198,4.34,4.2929,4.34,1858400.0
2009-10-21 12:00:00,6.46,6.48,6.45,6.46,1785600.0,4.34,4.3534,4.3333,4.34,1785600.0
2009-10-21 12:30:00,6.46,6.51,6.46,6.5,1882400.0,4.34,4.3736,4.34,4.3669,1882400.0
2009-10-21 13:00:00,6.5,6.5,6.46,6.46,1078800.0,4.3669,4.3669,4.34,4.34,1078800.0
2009-10-21 13:30:00,6.47,6.5,6.45,6.49,1872400.0,4.3467,4.3669,4.3333,4.3601,1872400.0
2009-10-21 14:00:00,6.49,6.49,6.44,6.46,1634400.0,4.3601,4.3601,4.3265,4.34,1634400.0
2009-10-21 14:30:00,6.46,6.47,6.43,6.44,1541600.0,4.34,4.3467,4.3198,4.3265,1541600.0
2009-10-21 15:00:00,6.44,6.46,6.38,6.38,2463200.0,4.3265,4.34,4.2862,4.2862,2463200.0
2009-10-21 15:30:00,6.38,6.38,6.32,6.33,3344400.0,4.2862,4.2862,4.2459,4.2526,3344400.0
2009-10-22 09:30:00,6.35,6.44,6.22,6.24,2437600.0,4.2661,4.3265,4.1787,4.1922,2437600.0
2009-10-22 10:00:00,6.24,6.3,6.23,6.29,2128400.0,4.1922,4.2325,4.1855,4.2258,2128400.0
2009-10-22 10:30:00,6.29,6.33,6.26,6.32,1334800.0,4.2258,4.2526,4.2056,4.2459,1334800.0
2009-10-22 11:00:00,6.32,6.35,6.3,6.34,947600.0,4.2459,4.2661,4.2325,4.2594,947600.0
2009-10-22 11:30:00,6.33,6.34,6.29,6.29,526000.0,4.2526,4.2594,4.2258,4.2258,526000.0
2009-10-22 12:00:00,6.29,6.3,6.26,6.26,1585600.0,4.2258,4.2325,4.2056,4.2056,1585600.0
2009-10-22 12:30:00,6.27,6.29,6.25,6.29,1796400.0,4.2123,4.2258,4.1989,4.2258,1796400.0
2009-10-22 13:00:00,6.29,6.3,6.28,6.29,1173600.0,4.2258,4.2325,4.219,4.2258,1173600.0
2009-10-22 13:30:00,6.29,6.31,6.27,6.29,1076800.0,4.2258,4.2392,4.2123,4.2258,1076800.0
2009-10-22 14:00:00,6.29,6.32,6.27,6.31,2621600.0,4.2258,4.2459,4.2123,4.2392,2621600.0
2009-10-22 14:30:00,6.31,6.34,6.29,6.29,1322800.0,4.2392,4.2594,4.2258,4.2258,1322800.0
2009-10-22 15:00:00,6.29,6.36,6.29,6.35,1491200.0,4.2258,4.2728,4.2258,4.2661,1491200.0
2009-10-22 15:30:00,6.35,6.35,6.31,6.31,3020800.0,4.2661,4.2661,4.2392,4.2392,3020800.0
2009-10-23 09:30:00,6.43,6.43,6.27,6.29,1728400.0,4.3198,4.3198,4.2123,4.2258,1728400.0
2009-10-23 10:00:00,6.3,6.34,6.24,6.25,2172400.0,4.2325,4.2594,4.1922,4.1989,2172400.0
2009-10-23 10:30:00,6.25,6.29,6.2,6.2,1679600.0,4.1989,4.2258,4.1653,4.1653,1679600.0
2009-10-23 11:00:00,6.2,6.22,6.17,6.22,1328800.0,4.1653,4.1787,4.1451,4.1787,1328800.0
2009-10-23 11:30:00,6.22,6.24,6.21,6.23,1330000.0,4.1787,4.1922,4.172,4.1855,1330000.0
2009-10-23 12:00:00,6.23,6.27,6.22,6.23,839200.0,4.1855,4.2123,4.1787,4.1855,839200.0
2009-10-23 12:30:00,6.23,6.25,6.21,6.22,597600.0,4.1855,4.1989,4.172,4.1787,597600.0
2009-10-23 13:00:00,6.21,6.25,6.21,6.23,669600.0,4.172,4.1989,4.172,4.1855,669600.0
2009-10-23 13:30:00,6.23,6.23,6.18,6.18,1265600.0,4.1855,4.1855,4.1519,4.1519,1265600.0
2009-10-23 14:00:00,6.18,6.18,6.14,6.14,1682000.0,4.1519,4.1519,4.125,4.125,1682000.0
2009-10-23 14:30:00,6.14,6.21,6.14,6.17,1703600.0,4.125,4.172,4.125,4.1451,1703600.0
2009-10-23 15:00:00,6.17,6.2,6.16,6.19,1196800.0,4.1451,4.1653,4.1384,4.1586,1196800.0
2009-10-23 15:30:00,6.19,6.19,6.16,6.18,2666400.0,4.1586,4.1586,4.1384,4.1519,2666400.0
2009-10-26 09:30:00,6.23,6.31,6.18,6.3,1387200.0,4.1855,4.2392,4.1519,4.2325,1387200.0
2009-10-26 10:00:00,6.3,6.31,6.19,6.19,1776000.0,4.2325,4.2392,4.1586,4.1586,1776000.0
2009-10-26 10:30:00,6.2,6.2,6.14,6.16,1386800.0,4.1653,4.1653,4.125,4.1384,1386800.0
2009-10-26 11:00:00,6.16,6.16,6.12,6.12,1848800.0,4.1384,4.1384,4.1116,4.1116,1848800.0
2009-10-26 11:30:00,6.12,6.12,5.98,5.98,6664000.0,4.1116,4.1116,4.0175,4.0175,6664000.0
2009-10-26 12:00:00,5.98,6.04,5.98,6.04,2163200.0,4.0175,4.0578,4.0175,4.0578,2163200.0
2009-10-26 12:30:00,6.04,6.07,6.03,6.06,1258800.0,4.0578,4.078,4.0511,4.0712,1258800.0
2009-10-26 13:00:00,6.06,6.07,6.03,6.06,827600.0,4.0712,4.078,4.0511,4.0712,827600.0
2009-10-26 13:30:00,6.06,6.12,6.06,6.11,941200.0,4.0712,4.1116,4.0712,4.1048,941200.0
2009-10-26 14:00:00,6.11,6.12,6.06,6.07,1018800.0,4.1048,4.1116,4.0712,4.078,1018800.0
2009-10-26 14:30:00,6.07,6.07,6.02,6.04,1263600.0,4.078,4.078,4.0444,4.0578,1263600.0
2009-10-26 15:00:00,6.03,6.04,6.01,6.02,1325200.0,4.0511,4.0578,4.0377,4.0444,1325200.0
2009-10-26 15:30:00,6.02,6.05,6.02,6.03,2084400.0,4.0444,4.0645,4.0444,4.0511,2084400.0
2009-10-27 09:30:00,6.04,6.1,5.99,6.09,2074400.0,4.0578,4.0981,4.0242,4.0914,2074400.0
2009-10-27 10:00:00,6.09,6.12,6.02,6.12,3495200.0,4.0914,4.1116,4.0444,4.1116,3495200.0
2009-10-27 10:30:00,6.12,6.17,6.11,6.15,1989600.0,4.1116,4.1451,4.1048,4.1317,1989600.0
2009-10-27 11:00:00,6.15,6.16,6.11,6.15,1627600.0,4.1317,4.1384,4.1048,4.1317,1627600.0
2009-10-27 11:30:00,6.15,6.15,6.1,6.12,1330400.0,4.1317,4.1317,4.0981,4.1116,1330400.0
2009-10-27 12:00:00,6.12,6.14,6.11,6.13,1292400.0,4.1116,4.125,4.1048,4.1183,1292400.0
2009-10-27 12:30:00,6.13,6.13,6.11,6.12,1673200.0,4.1183,4.1183,4.1048,4.1116,1673200.0
2009-10-27 13:00:00,6.12,6.14,6.09,6.13,1884800.0,4.1116,4.125,4.0914,4.1183,1884800.0
2009-10-27 13:30:00,6.13,6.13,6.11,6.12,1288000.0,4.1183,4.1183,4.1048,4.1116,1288000.0
2009-10-27 14:00:00,6.12,6.17,6.1,6.16,1949600.0,4.1116,4.1451,4.0981,4.1384,1949600.0
2009-10-27 14:30:00,6.16,6.17,6.14,6.16,1606800.0,4.1384,4.1451,4.125,4.1384,1606800.0
2009-10-27 15:00:00,6.16,6.16,6.14,6.15,2267600.0,4.1384,4.1384,4.125,4.1317,2267600.0
2009-10-27 15:30:00,6.15,6.17,6.14,6.15,4240000.0,4.1317,4.1451,4.125,4.1317,4240000.0
2009-10-28 09:30:00,6.18,6.19,6.12,6.15,1635600.0,4.1519,4.1586,4.1116,4.1317,1635600.0
2009-10-28 10:00:00,6.15,6.16,6.12,6.12,1515200.0,4.1317,4.1384,4.1116,4.1116,1515200.0
2009-10-28 10:30:00,6.13,6.14,6.11,6.12,1894800.0,4.1183,4.125,4.1048,4.1116,1894800.0
2009-10-28 11:00:00,6.12,6.13,6.09,6.12,1646800.0,4.1116,4.1183,4.0914,4.1116,1646800.0
2009-10-28 11:30:00,6.12,6.13,6.11,6.12,956000.0,4.1116,4.1183,4.1048,4.1116,956000.0
2009-10-28 12:00:00,6.13,6.14,6.1,6.1,987600.0,4.1183,4.125,4.0981,4.0981,987600.0
2009-10-28 12:30:00,6.1,6.11,6.05,6.05,1432000.0,4.0981,4.1048,4.0645,4.0645,1432000.0
2009-10-28 13:00:00,6.05,6.13,6.05,6.1,1098400.0,4.0645,4.1183,4.0645,4.0981,1098400.0
2009-10-28 13:30:00,6.1,6.11,6.06,6.07,568800.0,4.0981,4.1048,4.0712,4.078,568800.0
2009-10-28 14:00:00,6.07,6.09,6.05,6.08,1710800.0,4.078,4.0914,4.0645,4.0847,1710800.0
2009-10-28 14:30:00,6.08,6.09,6.07,6.07,1187200.0,4.0847,4.0914,4.078,4.078,1187200.0
2009-10-28 15:00:00,6.07,6.08,6.06,6.06,1102800.0,4.078,4.0847,4.0712,4.0712,1102800.0
2009-10-28 15:30:00,6.06,6.07,6.06,6.06,3608400.0,4.0712,4.078,4.0712,4.0712,3608400.0
2009-10-29 09:30:00,6.11,6.11,6.06,6.08,1521600.0,4.1048,4.1048,4.0712,4.0847,1521600.0
2009-10-29 10:00:00,6.08,6.15,6.07,6.12,777600.0,4.0847,4.1317,4.078,4.1116,777600.0
2009-10-29 10:30:00,6.11,6.15,6.11,6.14,1156400.0,4.1048,4.1317,4.1048,4.125,1156400.0
2009-10-29 11:00:00,6.14,6.16,6.12,6.16,976400.0,4.125,4.1384,4.1116,4.1384,976400.0
2009-10-29 11:30:00,6.16,6.19,6.16,6.18,1078000.0,4.1384,4.1586,4.1384,4.1519,1078000.0
2009-10-29 12:00:00,6.18,6.18,6.14,6.15,630800.0,4.1519,4.1519,4.125,4.1317,630800.0
2009-10-29 12:30:00,6.15,6.18,6.15,6.18,926400.0,4.1317,4.1519,4.1317,4.1519,926400.0
2009-10-29 13:00:00,6.18,6.18,6.15,6.16,739200.0,4.1519,4.1519,4.1317,4.1384,739200.0
2009-10-29 13:30:00,6.17,6.17,6.16,6.17,709200.0,4.1451,4.1451,4.1384,4.1451,709200.0
2009-10-29 14:00:00,6.16,6.17,6.14,6.15,527200.0,4.1384,4.1451,4.125,4.1317,527200.0
2009-10-29 14:30:00,6.15,6.18,6.15,6.18,554400.0,4.1317,4.1519,4.1317,4.1519,554400.0
2009-10-29 15:00:00,6.18,6.18,6.17,6.18,1010400.0,4.1519,4.1519,4.1451,4.1519,1010400.0
2009-10-29 15:30:00,6.18,6.18,6.13,6.13,2830800.0,4.1519,4.1519,4.1183,4.1183,2830800.0
2009-10-30 09:30:00,6.11,6.11,6.0,6.02,1596000.0,4.1048,4.1048,4.0309,4.0444,1596000.0
2009-10-30 10:00:00,6.02,6.07,6.0,6.01,992800.0,4.0444,4.078,4.0309,4.0377,992800.0
2009-10-30 10:30:00,6.01,6.08,6.01,6.07,1886800.0,4.0377,4.0847,4.0377,4.078,1886800.0
2009-10-30 11:00:00,6.07,6.1,6.06,6.1,1306000.0,4.078,4.0981,4.0712,4.0981,1306000.0
2009-10-30 11:30:00,6.1,6.11,6.08,6.1,2006400.0,4.0981,4.1048,4.0847,4.0981,2006400.0
2009-10-30 12:00:00,6.1,6.13,6.08,6.08,1719600.0,4.0981,4.1183,4.0847,4.0847,1719600.0
2009-10-30 12:30:00,6.08,6.09,6.03,6.03,1516000.0,4.0847,4.0914,4.0511,4.0511,1516000.0
2009-10-30 13:00:00,6.03,6.07,6.03,6.04,1618400.0,4.0511,4.078,4.0511,4.0578,1618400.0
2009-10-30 13:30:00,6.04,6.05,6.03,6.04,1529200.0,4.0578,4.0645,4.0511,4.0578,1529200.0
2009-10-30 14:00:00,6.04,6.09,6.03,6.08,1234400.0,4.0578,4.0914,4.0511,4.0847,1234400.0
2009-10-30 14:30:00,6.08,6.1,6.06,6.1,1852400.0,4.0847,4.0981,4.0712,4.0981,1852400.0
2009-10-30 15:00:00,6.1,6.11,6.07,6.11,2902000.0,4.0981,4.1048,4.078,4.1048,2902000.0
2009-10-30 15:30:00,6.11,6.13,6.07,6.07,3904000.0,4.1048,4.1183,4.078,4.078,3904000.0
2009-11-02 09:30:00,6.11,6.15,6.01,6.07,1345200.0,4.1048,4.1317,4.0377,4.078,1345200.0
2009-11-02 10:00:00,6.07,6.16,6.07,6.14,3487200.0,4.078,4.1384,4.078,4.125,3487200.0
2009-11-02 10:30:00,6.15,6.16,6.08,6.09,1233600.0,4.1317,4.1384,4.0847,4.0914,1233600.0
2009-11-02 11:00:00,6.09,6.15,6.08,6.1,691200.0,4.0914,4.1317,4.0847,4.0981,691200.0
2009-11-02 11:30:00,6.1,6.12,6.08,6.09,414000.0,4.0981,4.1116,4.0847,4.0914,414000.0
2009-11-02 12:00:00,6.09,6.11,6.08,6.09,513200.0,4.0914,4.1048,4.0847,4.0914,513200.0
2009-11-02 12:30:00,6.09,6.1,6.01,6.01,994800.0,4.0914,4.0981,4.0377,4.0377,994800.0
2009-11-02 13:00:00,6.01,6.09,6.01,6.07,709600.0,4.0377,4.0914,4.0377,4.078,709600.0
2009-11-02 13:30:00,6.07,6.07,5.97,5.97,1409600.0,4.078,4.078,4.0108,4.0108,1409600.0
2009-11-02 14:00:00,5.97,6.02,5.95,6.02,927200.0,4.0108,4.0444,3.9973,4.0444,927200.0
2009-11-02 14:30:00,6.02,6.03,5.97,5.99,1230800.0,4.0444,4.0511,4.0108,4.0242,1230800.0
2009-11-02 15:00:00,6.0,6.02,5.97,6.0,1259200.0,4.0309,4.0444,4.0108,4.0309,1259200.0
2009-11-02 15:30:00,6.0,6.05,6.0,6.04,1644800.0,4.0309,4.0645,4.0309,4.0578,1644800.0
2009-11-03 09:30:00,6.02,6.09,5.98,6.06,703200.0,4.0444,4.0914,4.0175,4.0712,703200.0
2009-11-03 10:00:00,6.06,6.07,5.93,5.95,1234400.0,4.0712,4.078,3.9839,3.9973,1234400.0
2009-11-03 10:30:00,5.95,5.98,5.93,5.97,1193600.0,3.9973,4.0175,3.9839,4.0108,1193600.0
2009-11-03 11:00:00,5.97,6.0,5.94,5.95,1112800.0,4.0108,4.0309,3.9906,3.9973,1112800.0
2009-11-03 11:30:00,5.95,5.97,5.91,5.95,619200.0,3.9973,4.0108,3.9705,3.9973,619200.0
2009-11-03 12:00:00,5.95,5.97,5.93,5.95,543200.0,3.9973,4.0108,3.9839,3.9973,543200.0
2009-11-03 12:30:00,5.95,6.0,5.95,5.97,560800.0,3.9973,4.0309,3.9973,4.0108,560800.0
2009-11-03 13:00:00,5.97,6.0,5.94,5.96,884400.0,4.0108,4.0309,3.9906,4.0041,884400.0
2009-11-03 13:30:00,5.96,5.99,5.95,5.98,731600.0,4.0041,4.0242,3.9973,4.0175,731600.0
2009-11-03 14:00:00,5.98,6.0,5.97,5.98,678800.0,4.0175,4.0309,4.0108,4.0175,678800.0
2009-11-03 14:30:00,5.98,6.0,5.95,5.97,822000.0,4.0175,4.0309,3.9973,4.0108,822000.0
2009-11-03 15:00:00,5.97,5.99,5.95,5.99,908000.0,4.0108,4.0242,3.9973,4.0242,908000.0
2009-11-03 15:30:00,5.99,6.0,5.98,6.0,1554000.0,4.0242,4.0309,4.0175,4.0309,1554000.0
2009-11-04 09:30:00,6.07,6.09,6.02,6.05,993600.0,4.078,4.0914,4.0444,4.0645,993600.0
2009-11-04 10:00:00,6.04,6.08,6.02,6.07,853600.0,4.0578,4.0847,4.0444,4.078,853600.0
2009-11-04 10:30:00,6.07,6.08,6.04,6.06,661200.0,4.078,4.0847,4.0578,4.0712,661200.0
2009-11-04 11:00:00,6.06,6.08,6.05,6.06,953600.0,4.0712,4.0847,4.0645,4.0712,953600.0
2009-11-04 11:30:00,6.06,6.06,6.04,6.04,438000.0,4.0712,4.0712,4.0578,4.0578,438000.0
2009-11-04 12:00:00,6.04,6.06,6.02,6.02,454400.0,4.0578,4.0712,4.0444,4.0444,454400.0
2009-11-04 12:30:00,6.02,6.03,6.0,6.01,569200.0,4.0444,4.0511,4.0309,4.0377,569200.0
2009-11-04 13:00:00,6.01,6.01,6.0,6.0,386800.0,4.0377,4.0377,4.0309,4.0309,386800.0
2009-11-04 13:30:00,6.0,6.02,6.0,6.0,438000.0,4.0309,4.0444,4.0309,4.0309,438000.0
2009-11-04 14:00:00,6.0,6.02,5.97,5.98,1150000.0,4.0309,4.0444,4.0108,4.0175,1150000.0
2009-11-04 14:30:00,5.98,6.04,5.97,6.01,1679200.0,4.0175,4.0578,4.0108,4.0377,1679200.0
2009-11-04 15:00:00,6.01,6.01,5.97,5.98,1443600.0,4.0377,4.0377,4.0108,4.0175,1443600.0
2009-11-04 15:30:00,5.98,5.98,5.92,5.93,2954800.0,4.0175,4.0175,3.9772,3.9839,2954800.0
2009-11-05 09:30:00,5.98,6.03,5.93,6.02,838000.0,4.0175,4.0511,3.9839,4.0444,838000.0
2009-11-05 10:00:00,6.02,6.07,6.02,6.05,607200.0,4.0444,4.078,4.0444,4.0645,607200.0
2009-11-05 10:30:00,6.05,6.13,6.05,6.12,414000.0,4.0645,4.1183,4.0645,4.1116,414000.0
2009-11-05 11:00:00,6.12,6.12,6.05,6.05,872000.0,4.1116,4.1116,4.0645,4.0645,872000.0
2009-11-05 11:30:00,6.05,6.05,6.01,6.03,574400.0,4.0645,4.0645,4.0377,4.0511,574400.0
2009-11-05 12:00:00,6.03,6.05,6.0,6.0,682400.0,4.0511,4.0645,4.0309,4.0309,682400.0
2009-11-05 12:30:00,6.0,6.03,6.0,6.03,599200.0,4.0309,4.0511,4.0309,4.0511,599200.0
2009-11-05 13:00:00,6.03,6.04,6.01,6.02,705600.0,4.0511,4.0578,4.0377,4.0444,705600.0
2009-11-05 13:30:00,6.02,6.04,6.01,6.01,912400.0,4.0444,4.0578,4.0377,4.0377,912400.0
2009-11-05 14:00:00,6.01,6.03,6.0,6.02,593600.0,4.0377,4.0511,4.0309,4.0444,593600.0
2009-11-05 14:30:00,6.02,6.05,6.02,6.05,578000.0,4.0444,4.0645,4.0444,4.0645,578000.0
2009-11-05 15:00:00,6.05,6.06,6.04,6.05,688800.0,4.0645,4.0712,4.0578,4.0645,688800.0
2009-11-05 15:30:00,6.05,6.05,6.03,6.05,2728800.0,4.0645,4.0645,4.0511,4.0645,2728800.0
2009-11-06 09:30:00,6.01,6.13,5.98,6.12,1242400.0,4.0377,4.1183,4.0175,4.1116,1242400.0
2009-11-06 10:00:00,6.11,6.15,6.06,6.06,849600.0,4.1048,4.1317,4.0712,4.0712,849600.0
2009-11-06 10:30:00,6.06,6.07,6.0,6.07,666800.0,4.0712,4.078,4.0309,4.078,666800.0
2009-11-06 11:00:00,6.07,6.1,6.07,6.1,834000.0,4.078,4.0981,4.078,4.0981,834000.0
2009-11-06 11:30:00,6.09,6.12,6.07,6.08,393600.0,4.0914,4.1116,4.078,4.0847,393600.0
2009-11-06 12:00:00,6.08,6.12,6.08,6.09,378400.0,4.0847,4.1116,4.0847,4.0914,378400.0
2009-11-06 12:30:00,6.09,6.11,6.07,6.08,516400.0,4.0914,4.1048,4.078,4.0847,516400.0
2009-11-06 13:00:00,6.08,6.12,6.07,6.11,515200.0,4.0847,4.1116,4.078,4.1048,515200.0
2009-11-06 13:30:00,6.11,6.13,6.09,6.11,322000.0,4.1048,4.1183,4.0914,4.1048,322000.0
2009-11-06 14:00:00,6.11,6.13,6.09,6.13,416000.0,4.1048,4.1183,4.0914,4.1183,416000.0
2009-11-06 14:30:00,6.13,6.16,6.12,6.13,1034000.0,4.1183,4.1384,4.1116,4.1183,1034000.0
2009-11-06 15:00:00,6.13,6.15,6.11,6.15,564000.0,4.1183,4.1317,4.1048,4.1317,564000.0
2009-11-06 15:30:00,6.15,6.17,6.14,6.17,1434000.0,4.1317,4.1451,4.125,4.1451,1434000.0
2009-11-09 09:30:00,6.25,6.31,6.21,6.31,1220000.0,4.1989,4.2392,4.172,4.2392,1220000.0
2009-11-09 10:00:00,6.31,6.35,6.3,6.31,1008800.0,4.2392,4.2661,4.2325,4.2392,1008800.0
2009-11-09 10:30:00,6.3,6.33,6.29,6.31,631600.0,4.2325,4.2526,4.2258,4.2392,631600.0
2009-11-09 11:00:00,6.31,6.35,6.3,6.35,654800.0,4.2392,4.2661,4.2325,4.2661,654800.0
2009-11-09 11:30:00,6.35,6.37,6.34,6.37,735200.0,4.2661,4.2795,4.2594,4.2795,735200.0
2009-11-09 12:00:00,6.37,6.39,6.34,6.34,725600.0,4.2795,4.2929,4.2594,4.2594,725600.0
2009-11-09 12:30:00,6.34,6.35,6.32,6.34,476000.0,4.2594,4.2661,4.2459,4.2594,476000.0
2009-11-09 13:00:00,6.34,6.34,6.31,6.33,430800.0,4.2594,4.2594,4.2392,4.2526,430800.0
2009-11-09 13:30:00,6.33,6.37,6.32,6.34,426800.0,4.2526,4.2795,4.2459,4.2594,426800.0
2009-11-09 14:00:00,6.34,6.34,6.32,6.34,486000.0,4.2594,4.2594,4.2459,4.2594,486000.0
2009-11-09 14:30:00,6.34,6.38,6.33,6.38,910800.0,4.2594,4.2862,4.2526,4.2862,910800.0
2009-11-09 15:00:00,6.38,6.4,6.37,6.38,1109600.0,4.2862,4.2997,4.2795,4.2862,1109600.0
2009-11-09 15:30:00,6.38,6.38,6.36,6.37,2795600.0,4.2862,4.2862,4.2728,4.2795,2795600.0
2009-11-10 09:30:00,6.51,6.51,6.29,6.43,2266400.0,4.3736,4.3736,4.2258,4.3198,2266400.0
2009-11-10 10:00:00,6.43,6.5,6.41,6.46,1830400.0,4.3198,4.3669,4.3064,4.34,1830400.0
2009-11-10 10:30:00,6.45,6.46,6.31,6.31,1834800.0,4.3333,4.34,4.2392,4.2392,1834800.0
2009-11-10 11:00:00,6.31,6.31,6.25,6.3,1496800.0,4.2392,4.2392,4.1989,4.2325,1496800.0
2009-11-10 11:30:00,6.29,6.34,6.29,6.33,836000.0,4.2258,4.2594,4.2258,4.2526,836000.0
2009-11-10 12:00:00,6.33,6.33,6.28,6.28,830000.0,4.2526,4.2526,4.219,4.219,830000.0
2009-11-10 12:30:00,6.28,6.29,6.26,6.26,1034400.0,4.219,4.2258,4.2056,4.2056,1034400.0
2009-11-10 13:00:00,6.26,6.26,6.23,6.25,935600.0,4.2056,4.2056,4.1855,4.1989,935600.0
2009-11-10 13:30:00,6.25,6.27,6.25,6.27,848400.0,4.1989,4.2123,4.1989,4.2123,848400.0
2009-11-10 14:00:00,6.27,6.29,6.26,6.29,746800.0,4.2123,4.2258,4.2056,4.2258,746800.0
2009-11-10 14:30:00,6.28,6.3,6.28,6.3,866400.0,4.219,4.2325,4.219,4.2325,866400.0
2009-11-10 15:00:00,6.3,6.31,6.3,6.3,1050800.0,4.2325,4.2392,4.2325,4.2325,1050800.0
2009-11-10 15:30:00,6.3,6.31,6.28,6.3,2281200.0,4.2325,4.2392,4.219,4.2325,2281200.0
2009-11-11 09:30:00,6.28,6.28,6.09,6.14,3325200.0,4.219,4.219,4.0914,4.125,3325200.0
2009-11-11 10:00:00,6.13,6.18,6.13,6.16,1916800.0,4.1183,4.1519,4.1183,4.1384,1916800.0
2009-11-11 10:30:00,6.16,6.16,6.05,6.09,2028000.0,4.1384,4.1384,4.0645,4.0914,2028000.0
2009-11-11 11:00:00,6.09,6.09,6.02,6.04,2676800.0,4.0914,4.0914,4.0444,4.0578,2676800.0
2009-11-11 11:30:00,6.04,6.06,6.0,6.01,1538400.0,4.0578,4.0712,4.0309,4.0377,1538400.0
2009-11-11 12:00:00,6.01,6.06,6.0,6.05,1556800.0,4.0377,4.0712,4.0309,4.0645,1556800.0
2009-11-11 12:30:00,6.05,6.08,6.05,6.07,1725600.0,4.0645,4.0847,4.0645,4.078,1725600.0
2009-11-11 13:00:00,6.06,6.09,6.06,6.08,1045600.0,4.0712,4.0914,4.0712,4.0847,1045600.0
2009-11-11 13:30:00,6.08,6.08,6.03,6.03,1994000.0,4.0847,4.0847,4.0511,4.0511,1994000.0
2009-11-11 14:00:00,6.03,6.07,6.03,6.06,848800.0,4.0511,4.078,4.0511,4.0712,848800.0
2009-11-11 14:30:00,6.06,6.08,6.06,6.08,632400.0,4.0712,4.0847,4.0712,4.0847,632400.0
2009-11-11 15:00:00,6.08,6.09,6.07,6.08,1417600.0,4.0847,4.0914,4.078,4.0847,1417600.0
2009-11-11 15:30:00,6.08,6.12,6.08,6.1,3790000.0,4.0847,4.1116,4.0847,4.0981,3790000.0
2009-11-12 09:30:00,6.04,6.18,6.04,6.18,1119600.0,4.0578,4.1519,4.0578,4.1519,1119600.0
2009-11-12 10:00:00,6.18,6.21,6.11,6.13,1758000.0,4.1519,4.172,4.1048,4.1183,1758000.0
2009-11-12 10:30:00,6.13,6.13,6.09,6.11,818000.0,4.1183,4.1183,4.0914,4.1048,818000.0
2009-11-12 11:00:00,6.1,6.12,6.09,6.11,1208000.0,4.0981,4.1116,4.0914,4.1048,1208000.0
2009-11-12 11:30:00,6.11,6.12,6.08,6.1,1020800.0,4.1048,4.1116,4.0847,4.0981,1020800.0
2009-11-12 12:00:00,6.1,6.13,6.09,6.12,1122800.0,4.0981,4.1183,4.0914,4.1116,1122800.0
2009-11-12 12:30:00,6.12,6.14,6.1,6.12,529200.0,4.1116,4.125,4.0981,4.1116,529200.0
2009-11-12 13:00:00,6.12,6.13,6.11,6.13,587600.0,4.1116,4.1183,4.1048,4.1183,587600.0
2009-11-12 13:30:00,6.13,6.15,6.11,6.14,778800.0,4.1183,4.1317,4.1048,4.125,778800.0
2009-11-12 14:00:00,6.14,6.15,6.12,6.14,2547600.0,4.125,4.1317,4.1116,4.125,2547600.0
2009-11-12 14:30:00,6.14,6.15,6.14,6.15,1187200.0,4.125,4.1317,4.125,4.1317,1187200.0
2009-11-12 15:00:00,6.15,6.16,6.13,6.14,1642400.0,4.1317,4.1384,4.1183,4.125,1642400.0
2009-11-12 15:30:00,6.14,6.16,6.14,6.16,2978000.0,4.125,4.1384,4.125,4.1384,2978000.0
2009-11-13 09:30:00,6.16,6.23,6.03,6.04,1893600.0,4.1384,4.1855,4.0511,4.0578,1893600.0
2009-11-13 10:00:00,6.04,6.07,5.98,5.98,2566400.0,4.0578,4.078,4.0175,4.0175,2566400.0
2009-11-13 10:30:00,5.98,6.0,5.93,5.93,3667200.0,4.0175,4.0309,3.9839,3.9839,3667200.0
2009-11-13 11:00:00,5.93,5.95,5.91,5.95,2288000.0,3.9839,3.9973,3.9705,3.9973,2288000.0
2009-11-13 11:30:00,5.95,5.96,5.9,5.9,1840800.0,3.9973,4.0041,3.9638,3.9638,1840800.0
2009-11-13 12:00:00,5.9,5.95,5.89,5.93,2529200.0,3.9638,3.9973,3.957,3.9839,2529200.0
2009-11-13 12:30:00,5.93,5.93,5.88,5.9,1428000.0,3.9839,3.9839,3.9503,3.9638,1428000.0
2009-11-13 13:00:00,5.9,5.92,5.89,5.9,1198800.0,3.9638,3.9772,3.957,3.9638,1198800.0
2009-11-13 13:30:00,5.9,5.95,5.89,5.95,1250400.0,3.9638,3.9973,3.957,3.9973,1250400.0
2009-11-13 14:00:00,5.95,5.96,5.91,5.92,1176800.0,3.9973,4.0041,3.9705,3.9772,1176800.0
2009-11-13 14:30:00,5.92,5.92,5.89,5.89,1509200.0,3.9772,3.9772,3.957,3.957,1509200.0
2009-11-13 15:00:00,5.89,5.92,5.87,5.88,2174800.0,3.957,3.9772,3.9436,3.9503,2174800.0
2009-11-13 15:30:00,5.88,5.95,5.86,5.92,6128000.0,3.9503,3.9973,3.9369,3.9772,6128000.0
2009-11-16 09:30:00,5.95,6.17,5.94,6.08,4190000.0,3.9973,4.1451,3.9906,4.0847,4190000.0
2009-11-16 10:00:00,6.08,6.11,6.06,6.06,1734400.0,4.0847,4.1048,4.0712,4.0712,1734400.0
2009-11-16 10:30:00,6.06,6.08,6.05,6.07,1008000.0,4.0712,4.0847,4.0645,4.078,1008000.0
2009-11-16 11:00:00,6.07,6.1,6.06,6.09,1171200.0,4.078,4.0981,4.0712,4.0914,1171200.0
2009-11-16 11:30:00,6.08,6.1,6.08,6.09,1075200.0,4.0847,4.0981,4.0847,4.0914,1075200.0
2009-11-16 12:00:00,6.09,6.1,6.07,6.09,1610000.0,4.0914,4.0981,4.078,4.0914,1610000.0
2009-11-16 12:30:00,6.09,6.1,6.06,6.09,849600.0,4.0914,4.0981,4.0712,4.0914,849600.0
2009-11-16 13:00:00,6.09,6.09,6.06,6.09,504800.0,4.0914,4.0914,4.0712,4.0914,504800.0
2009-11-16 13:30:00,6.09,6.1,6.08,6.1,557200.0,4.0914,4.0981,4.0847,4.0981,557200.0
2009-11-16 14:00:00,6.1,6.12,6.1,6.12,699600.0,4.0981,4.1116,4.0981,4.1116,699600.0
2009-11-16 14:30:00,6.12,6.12,6.1,6.12,788400.0,4.1116,4.1116,4.0981,4.1116,788400.0
2009-11-16 15:00:00,6.12,6.12,6.05,6.09,1401200.0,4.1116,4.1116,4.0645,4.0914,1401200.0
2009-11-16 15:30:00,6.08,6.1,6.08,6.09,1439200.0,4.0847,4.0981,4.0847,4.0914,1439200.0
2009-11-17 09:30:00,6.08,6.09,6.0,6.01,1163200.0,4.0847,4.0914,4.0309,4.0377,1163200.0
2009-11-17 10:00:00,6.01,6.04,5.99,6.04,673600.0,4.0377,4.0578,4.0242,4.0578,673600.0
2009-11-17 10:30:00,6.04,6.04,5.87,5.91,2657200.0,4.0578,4.0578,3.9436,3.9705,2657200.0
2009-11-17 11:00:00,5.91,5.93,5.88,5.89,845600.0,3.9705,3.9839,3.9503,3.957,845600.0
2009-11-17 11:30:00,5.89,5.92,5.89,5.92,579200.0,3.957,3.9772,3.957,3.9772,579200.0
2009-11-17 12:00:00,5.92,5.96,5.92,5.93,1015600.0,3.9772,4.0041,3.9772,3.9839,1015600.0
2009-11-17 12:30:00,5.93,5.95,5.92,5.93,685200.0,3.9839,3.9973,3.9772,3.9839,685200.0
2009-11-17 13:00:00,5.93,5.96,5.92,5.95,534000.0,3.9839,4.0041,3.9772,3.9973,534000.0
2009-11-17 13:30:00,5.95,5.96,5.95,5.95,556000.0,3.9973,4.0041,3.9973,3.9973,556000.0
2009-11-17 14:00:00,5.95,5.97,5.95,5.96,691600.0,3.9973,4.0108,3.9973,4.0041,691600.0
2009-11-17 14:30:00,5.96,5.97,5.95,5.97,761600.0,4.0041,4.0108,3.9973,4.0108,761600.0
2009-11-17 15:00:00,5.97,6.0,5.96,5.98,1014000.0,4.0108,4.0309,4.0041,4.0175,1014000.0
2009-11-17 15:30:00,5.98,6.0,5.96,5.98,2272400.0,4.0175,4.0309,4.0041,4.0175,2272400.0
2009-11-18 09:30:00,6.04,6.05,5.95,6.0,1545200.0,4.0578,4.0645,3.9973,4.0309,1545200.0
2009-11-18 10:00:00,6.0,6.0,5.96,5.97,703600.0,4.0309,4.0309,4.0041,4.0108,703600.0
2009-11-18 10:30:00,5.98,6.03,5.97,6.03,1146000.0,4.0175,4.0511,4.0108,4.0511,1146000.0
2009-11-18 11:00:00,6.03,6.05,6.0,6.0,1064400.0,4.0511,4.0645,4.0309,4.0309,1064400.0
2009-11-18 11:30:00,6.0,6.0,5.98,5.99,676000.0,4.0309,4.0309,4.0175,4.0242,676000.0
2009-11-18 12:00:00,5.99,6.01,5.99,6.0,459600.0,4.0242,4.0377,4.0242,4.0309,459600.0
2009-11-18 12:30:00,6.0,6.01,5.99,6.01,486400.0,4.0309,4.0377,4.0242,4.0377,486400.0
2009-11-18 13:00:00,6.01,6.03,6.0,6.03,591200.0,4.0377,4.0511,4.0309,4.0511,591200.0
2009-11-18 13:30:00,6.03,6.03,6.0,6.01,601200.0,4.0511,4.0511,4.0309,4.0377,601200.0
2009-11-18 14:00:00,6.01,6.04,6.01,6.02,1056800.0,4.0377,4.0578,4.0377,4.0444,1056800.0
2009-11-18 14:30:00,6.02,6.02,5.97,5.98,2219200.0,4.0444,4.0444,4.0108,4.0175,2219200.0
2009-11-18 15:00:00,5.98,6.01,5.98,6.0,1504000.0,4.0175,4.0377,4.0175,4.0309,1504000.0
2009-11-18 15:30:00,6.0,6.03,5.98,6.02,3882000.0,4.0309,4.0511,4.0175,4.0444,3882000.0
2009-11-19 09:30:00,6.13,6.13,6.0,6.05,5298400.0,4.1183,4.1183,4.0309,4.0645,5298400.0
2009-11-19 10:00:00,6.05,6.16,6.03,6.1,3422800.0,4.0645,4.1384,4.0511,4.0981,3422800.0
2009-11-19 10:30:00,6.1,6.1,6.02,6.02,1854800.0,4.0981,4.0981,4.0444,4.0444,1854800.0
2009-11-19 11:00:00,6.02,6.09,6.01,6.08,2166000.0,4.0444,4.0914,4.0377,4.0847,2166000.0
2009-11-19 11:30:00,6.09,6.12,6.06,6.11,2309600.0,4.0914,4.1116,4.0712,4.1048,2309600.0
2009-11-19 12:00:00,6.11,6.12,6.1,6.11,1274800.0,4.1048,4.1116,4.0981,4.1048,1274800.0
2009-11-19 12:30:00,6.11,6.16,6.08,6.09,2242800.0,4.1048,4.1384,4.0847,4.0914,2242800.0
2009-11-19 13:00:00,6.1,6.12,6.09,6.12,615200.0,4.0981,4.1116,4.0914,4.1116,615200.0
2009-11-19 13:30:00,6.11,6.12,6.1,6.11,749600.0,4.1048,4.1116,4.0981,4.1048,749600.0
2009-11-19 14:00:00,6.11,6.12,6.1,6.11,1036000.0,4.1048,4.1116,4.0981,4.1048,1036000.0
2009-11-19 14:30:00,6.11,6.12,6.11,6.11,1568400.0,4.1048,4.1116,4.1048,4.1048,1568400.0
2009-11-19 15:00:00,6.11,6.12,6.1,6.11,1698400.0,4.1048,4.1116,4.0981,4.1048,1698400.0
2009-11-19 15:30:00,6.11,6.13,6.1,6.12,2714000.0,4.1048,4.1183,4.0981,4.1116,2714000.0
2009-11-20 09:30:00,6.14,6.25,6.1,6.23,3125200.0,4.125,4.1989,4.0981,4.1855,3125200.0
2009-11-20 10:00:00,6.23,6.27,6.21,6.26,2011200.0,4.1855,4.2123,4.172,4.2056,2011200.0
2009-11-20 10:30:00,6.27,6.3,6.25,6.27,1919200.0,4.2123,4.2325,4.1989,4.2123,1919200.0
2009-11-20 11:00:00,6.27,6.31,6.26,6.27,1475600.0,4.2123,4.2392,4.2056,4.2123,1475600.0
2009-11-20 11:30:00,6.27,6.29,6.26,6.29,961200.0,4.2123,4.2258,4.2056,4.2258,961200.0
2009-11-20 12:00:00,6.29,6.31,6.29,6.3,1051600.0,4.2258,4.2392,4.2258,4.2325,1051600.0
2009-11-20 12:30:00,6.3,6.31,6.29,6.3,1032800.0,4.2325,4.2392,4.2258,4.2325,1032800.0
2009-11-20 13:00:00,6.3,6.33,6.3,6.33,1168400.0,4.2325,4.2526,4.2325,4.2526,1168400.0
2009-11-20 13:30:00,6.33,6.38,6.33,6.36,1474800.0,4.2526,4.2862,4.2526,4.2728,1474800.0
2009-11-20 14:00:00,6.36,6.39,6.35,6.39,1177600.0,4.2728,4.2929,4.2661,4.2929,1177600.0
2009-11-20 14:30:00,6.39,6.41,6.37,6.37,1948000.0,4.2929,4.3064,4.2795,4.2795,1948000.0
2009-11-20 15:00:00,6.37,6.4,6.36,6.39,2352400.0,4.2795,4.2997,4.2728,4.2929,2352400.0
2009-11-20 15:30:00,6.39,6.41,6.37,6.38,3898400.0,4.2929,4.3064,4.2795,4.2862,3898400.0
2009-11-23 09:30:00,6.45,6.49,6.41,6.46,2290800.0,4.3333,4.3601,4.3064,4.34,2290800.0
2009-11-23 10:00:00,6.46,6.51,6.46,6.46,1568000.0,4.34,4.3736,4.34,4.34,1568000.0
2009-11-23 10:30:00,6.46,6.48,6.45,6.46,1478800.0,4.34,4.3534,4.3333,4.34,1478800.0
2009-11-23 11:00:00,6.46,6.46,6.45,6.46,869600.0,4.34,4.34,4.3333,4.34,869600.0
2009-11-23 11:30:00,6.46,6.47,6.44,6.44,1422400.0,4.34,4.3467,4.3265,4.3265,1422400.0
2009-11-23 12:00:00,6.44,6.46,6.4,6.41,1152000.0,4.3265,4.34,4.2997,4.3064,1152000.0
2009-11-23 12:30:00,6.4,6.41,6.37,6.39,1607200.0,4.2997,4.3064,4.2795,4.2929,1607200.0
2009-11-23 13:00:00,6.39,6.42,6.39,6.4,565600.0,4.2929,4.3131,4.2929,4.2997,565600.0
2009-11-23 13:30:00,6.4,6.43,6.4,6.42,908400.0,4.2997,4.3198,4.2997,4.3131,908400.0
2009-11-23 14:00:00,6.42,6.42,6.38,6.41,1088800.0,4.3131,4.3131,4.2862,4.3064,1088800.0
2009-11-23 14:30:00,6.41,6.43,6.4,6.42,768400.0,4.3064,4.3198,4.2997,4.3131,768400.0
2009-11-23 15:00:00,6.42,6.43,6.4,6.4,1173600.0,4.3131,4.3198,4.2997,4.2997,1173600.0
2009-11-23 15:30:00,6.4,6.41,6.39,6.41,3265600.0,4.2997,4.3064,4.2929,4.3064,3265600.0
2009-11-24 09:30:00,6.43,6.45,6.37,6.41,1834000.0,4.3198,4.3333,4.2795,4.3064,1834000.0
2009-11-24 10:00:00,6.41,6.48,6.41,6.46,1648800.0,4.3064,4.3534,4.3064,4.34,1648800.0
2009-11-24 10:30:00,6.46,6.47,6.42,6.42,938800.0,4.34,4.3467,4.3131,4.3131,938800.0
2009-11-24 11:00:00,6.42,6.43,6.39,6.4,624400.0,4.3131,4.3198,4.2929,4.2997,624400.0
2009-11-24 11:30:00,6.4,6.42,6.36,6.36,1136800.0,4.2997,4.3131,4.2728,4.2728,1136800.0
2009-11-24 12:00:00,6.36,6.38,6.35,6.37,498400.0,4.2728,4.2862,4.2661,4.2795,498400.0
2009-11-24 12:30:00,6.37,6.37,6.34,6.35,668400.0,4.2795,4.2795,4.2594,4.2661,668400.0
2009-11-24 13:00:00,6.35,6.36,6.33,6.36,624800.0,4.2661,4.2728,4.2526,4.2728,624800.0
2009-11-24 13:30:00,6.36,6.36,6.32,6.32,639200.0,4.2728,4.2728,4.2459,4.2459,639200.0
2009-11-24 14:00:00,6.32,6.33,6.3,6.3,1270400.0,4.2459,4.2526,4.2325,4.2325,1270400.0
2009-11-24 14:30:00,6.3,6.31,6.29,6.3,1178000.0,4.2325,4.2392,4.2258,4.2325,1178000.0
2009-11-24 15:00:00,6.31,6.32,6.31,6.31,918400.0,4.2392,4.2459,4.2392,4.2392,918400.0
2009-11-24 15:30:00,6.32,6.32,6.31,6.32,2944400.0,4.2459,4.2459,4.2392,4.2459,2944400.0
2009-11-25 09:30:00,6.34,6.37,6.27,6.29,1481600.0,4.2594,4.2795,4.2123,4.2258,1481600.0
2009-11-25 10:00:00,6.29,6.34,6.29,6.33,1260000.0,4.2258,4.2594,4.2258,4.2526,1260000.0
2009-11-25 10:30:00,6.33,6.36,6.32,6.36,748000.0,4.2526,4.2728,4.2459,4.2728,748000.0
2009-11-25 11:00:00,6.36,6.38,6.35,6.38,768000.0,4.2728,4.2862,4.2661,4.2862,768000.0
2009-11-25 11:30:00,6.38,6.39,6.37,6.38,365200.0,4.2862,4.2929,4.2795,4.2862,365200.0
2009-11-25 12:00:00,6.39,6.39,6.37,6.37,449600.0,4.2929,4.2929,4.2795,4.2795,449600.0
2009-11-25 12:30:00,6.37,6.38,6.35,6.37,517600.0,4.2795,4.2862,4.2661,4.2795,517600.0
2009-11-25 13:00:00,6.37,6.4,6.37,6.4,429600.0,4.2795,4.2997,4.2795,4.2997,429600.0
2009-11-25 13:30:00,6.4,6.43,6.39,6.43,1011200.0,4.2997,4.3198,4.2929,4.3198,1011200.0
2009-11-25 14:00:00,6.43,6.43,6.41,6.43,761200.0,4.3198,4.3198,4.3064,4.3198,761200.0
2009-11-25 14:30:00,6.43,6.43,6.41,6.42,634800.0,4.3198,4.3198,4.3064,4.3131,634800.0
2009-11-25 15:00:00,6.42,6.42,6.4,6.4,1006000.0,4.3131,4.3131,4.2997,4.2997,1006000.0
2009-11-25 15:30:00,6.4,6.4,6.38,6.4,2555200.0,4.2997,4.2997,4.2862,4.2997,2555200.0
2009-11-27 09:30:00,6.24,6.27,6.18,6.22,1667200.0,4.1922,4.2123,4.1519,4.1787,1667200.0
2009-11-27 10:00:00,6.22,6.3,6.22,6.3,866800.0,4.1787,4.2325,4.1787,4.2325,866800.0
2009-11-27 10:30:00,6.3,6.34,6.29,6.32,884800.0,4.2325,4.2594,4.2258,4.2459,884800.0
2009-11-27 11:00:00,6.32,6.37,6.3,6.3,911600.0,4.2459,4.2795,4.2325,4.2325,911600.0
2009-11-27 11:30:00,6.3,6.33,6.29,6.33,777600.0,4.2325,4.2526,4.2258,4.2526,777600.0
2009-11-27 12:00:00,6.33,6.33,6.3,6.31,608800.0,4.2526,4.2526,4.2325,4.2392,608800.0
2009-11-27 12:30:00,6.31,6.35,6.31,6.32,1070800.0,4.2392,4.2661,4.2392,4.2459,1070800.0
2009-11-30 09:30:00,6.33,6.34,6.14,6.15,2284800.0,4.2526,4.2594,4.125,4.1317,2284800.0
2009-11-30 10:00:00,6.15,6.18,6.1,6.11,2066800.0,4.1317,4.1519,4.0981,4.1048,2066800.0
2009-11-30 10:30:00,6.11,6.12,6.03,6.05,2017600.0,4.1048,4.1116,4.0511,4.0645,2017600.0
2009-11-30 11:00:00,6.05,6.05,5.94,5.95,3044800.0,4.0645,4.0645,3.9906,3.9973,3044800.0
2009-11-30 11:30:00,5.95,6.03,5.94,6.0,3916400.0,3.9973,4.0511,3.9906,4.0309,3916400.0
2009-11-30 12:00:00,6.0,6.07,5.99,6.06,3294400.0,4.0309,4.078,4.0242,4.0712,3294400.0
2009-11-30 12:30:00,6.06,6.08,6.04,6.06,1884400.0,4.0712,4.0847,4.0578,4.0712,1884400.0
2009-11-30 13:00:00,6.06,6.09,6.05,6.09,1406800.0,4.0712,4.0914,4.0645,4.0914,1406800.0
2009-11-30 13:30:00,6.09,6.12,6.08,6.1,1626000.0,4.0914,4.1116,4.0847,4.0981,1626000.0
2009-11-30 14:00:00,6.1,6.12,6.08,6.12,1952400.0,4.0981,4.1116,4.0847,4.1116,1952400.0
2009-11-30 14:30:00,6.12,6.13,6.1,6.1,1866400.0,4.1116,4.1183,4.0981,4.0981,1866400.0
2009-11-30 15:00:00,6.1,6.11,6.08,6.1,1872800.0,4.0981,4.1048,4.0847,4.0981,1872800.0
2009-11-30 15:30:00,6.1,6.12,6.09,6.1,4036400.0,4.0981,4.1116,4.0914,4.0981,4036400.0
2009-12-01 09:30:00,6.16,6.2,6.06,6.07,1517200.0,4.1384,4.1653,4.0712,4.078,1517200.0
2009-12-01 10:00:00,6.07,6.08,6.04,6.08,2144400.0,4.078,4.0847,4.0578,4.0847,2144400.0
2009-12-01 10:30:00,6.08,6.08,6.04,6.06,1179200.0,4.0847,4.0847,4.0578,4.0712,1179200.0
2009-12-01 11:00:00,6.07,6.08,6.01,6.01,1974000.0,4.078,4.0847,4.0377,4.0377,1974000.0
2009-12-01 11:30:00,6.02,6.04,6.0,6.01,1096800.0,4.0444,4.0578,4.0309,4.0377,1096800.0
2009-12-01 12:00:00,6.01,6.02,5.99,6.01,1256400.0,4.0377,4.0444,4.0242,4.0377,1256400.0
2009-12-01 12:30:00,6.01,6.02,6.0,6.0,984000.0,4.0377,4.0444,4.0309,4.0309,984000.0
2009-12-01 13:00:00,6.0,6.01,6.0,6.01,765200.0,4.0309,4.0377,4.0309,4.0377,765200.0
2009-12-01 13:30:00,6.01,6.02,6.01,6.02,760000.0,4.0377,4.0444,4.0377,4.0444,760000.0
2009-12-01 14:00:00,6.02,6.02,5.98,5.98,2121600.0,4.0444,4.0444,4.0175,4.0175,2121600.0
2009-12-01 14:30:00,5.98,6.01,5.98,5.98,2157200.0,4.0175,4.0377,4.0175,4.0175,2157200.0
2009-12-01 15:00:00,5.98,5.98,5.95,5.95,2416400.0,4.0175,4.0175,3.9973,3.9973,2416400.0
2009-12-01 15:30:00,5.95,5.97,5.93,5.96,4588400.0,3.9973,4.0108,3.9839,4.0041,4588400.0
2009-12-02 09:30:00,5.75,5.84,5.49,5.51,13811600.0,3.863,3.9234,3.6883,3.7017,13811600.0
2009-12-02 10:00:00,5.51,5.53,5.44,5.52,10278800.0,3.7017,3.7152,3.6547,3.7085,10278800.0
2009-12-02 10:30:00,5.52,5.52,5.45,5.47,4622000.0,3.7085,3.7085,3.6614,3.6749,4622000.0
2009-12-02 11:00:00,5.47,5.48,5.43,5.44,6148800.0,3.6749,3.6816,3.648,3.6547,6148800.0
2009-12-02 11:30:00,5.44,5.46,5.34,5.4,7329600.0,3.6547,3.6682,3.5875,3.6278,7329600.0
2009-12-02 12:00:00,5.4,5.44,5.39,5.41,7497200.0,3.6278,3.6547,3.6211,3.6346,7497200.0
2009-12-02 12:30:00,5.41,5.41,5.38,5.38,3104000.0,3.6346,3.6346,3.6144,3.6144,3104000.0
2009-12-02 13:00:00,5.38,5.47,5.38,5.44,3700800.0,3.6144,3.6749,3.6144,3.6547,3700800.0
2009-12-02 13:30:00,5.44,5.49,5.42,5.47,4135200.0,3.6547,3.6883,3.6413,3.6749,4135200.0
2009-12-02 14:00:00,5.46,5.53,5.46,5.51,5121200.0,3.6682,3.7152,3.6682,3.7017,5121200.0
2009-12-02 14:30:00,5.51,5.51,5.43,5.43,2939200.0,3.7017,3.7017,3.648,3.648,2939200.0
2009-12-02 15:00:00,5.43,5.49,5.43,5.48,4477600.0,3.648,3.6883,3.648,3.6816,4477600.0
2009-12-02 15:30:00,5.48,5.5,5.47,5.47,7211600.0,3.6816,3.695,3.6749,3.6749,7211600.0
2009-12-03 09:30:00,5.54,5.58,5.51,5.52,4465200.0,3.7219,3.7488,3.7017,3.7085,4465200.0
2009-12-03 10:00:00,5.52,5.52,5.43,5.47,3603200.0,3.7085,3.7085,3.648,3.6749,3603200.0
2009-12-03 10:30:00,5.46,5.47,5.42,5.43,1985600.0,3.6682,3.6749,3.6413,3.648,1985600.0
2009-12-03 11:00:00,5.43,5.44,5.4,5.4,1642000.0,3.648,3.6547,3.6278,3.6278,1642000.0
2009-12-03 11:30:00,5.4,5.42,5.38,5.39,1433600.0,3.6278,3.6413,3.6144,3.6211,1433600.0
2009-12-03 12:00:00,5.39,5.43,5.39,5.41,1770800.0,3.6211,3.648,3.6211,3.6346,1770800.0
2009-12-03 12:30:00,5.41,5.42,5.4,5.42,1770400.0,3.6346,3.6413,3.6278,3.6413,1770400.0
2009-12-03 13:00:00,5.42,5.42,5.38,5.4,1832000.0,3.6413,3.6413,3.6144,3.6278,1832000.0
2009-12-03 13:30:00,5.4,5.41,5.38,5.38,1852000.0,3.6278,3.6346,3.6144,3.6144,1852000.0
2009-12-03 14:00:00,5.38,5.38,5.36,5.36,2208800.0,3.6144,3.6144,3.601,3.601,2208800.0
2009-12-03 14:30:00,5.36,5.4,5.36,5.38,1781600.0,3.601,3.6278,3.601,3.6144,1781600.0
2009-12-03 15:00:00,5.38,5.39,5.38,5.38,1701600.0,3.6144,3.6211,3.6144,3.6144,1701600.0
2009-12-03 15:30:00,5.38,5.39,5.34,5.34,4383600.0,3.6144,3.6211,3.5875,3.5875,4383600.0
2009-12-04 09:30:00,5.4,5.44,5.33,5.36,3333200.0,3.6278,3.6547,3.5808,3.601,3333200.0
2009-12-04 10:00:00,5.37,5.38,5.33,5.34,2849200.0,3.6077,3.6144,3.5808,3.5875,2849200.0
2009-12-04 10:30:00,5.34,5.35,5.29,5.31,1719600.0,3.5875,3.5943,3.5539,3.5674,1719600.0
2009-12-04 11:00:00,5.31,5.31,5.28,5.29,2202400.0,3.5674,3.5674,3.5472,3.5539,2202400.0
2009-12-04 11:30:00,5.29,5.3,5.25,5.29,2877600.0,3.5539,3.5607,3.5271,3.5539,2877600.0
2009-12-04 12:00:00,5.29,5.3,5.27,5.28,1634800.0,3.5539,3.5607,3.5405,3.5472,1634800.0
2009-12-04 12:30:00,5.28,5.33,5.28,5.33,1302800.0,3.5472,3.5808,3.5472,3.5808,1302800.0
2009-12-04 13:00:00,5.33,5.34,5.29,5.29,1662000.0,3.5808,3.5875,3.5539,3.5539,1662000.0
2009-12-04 13:30:00,5.29,5.31,5.28,5.29,1324000.0,3.5539,3.5674,3.5472,3.5539,1324000.0
2009-12-04 14:00:00,5.29,5.3,5.26,5.27,1406400.0,3.5539,3.5607,3.5338,3.5405,1406400.0
2009-12-04 14:30:00,5.27,5.3,5.27,5.29,1178000.0,3.5405,3.5607,3.5405,3.5539,1178000.0
2009-12-04 15:00:00,5.29,5.32,5.28,5.3,2028800.0,3.5539,3.5741,3.5472,3.5607,2028800.0
2009-12-04 15:30:00,5.3,5.34,5.3,5.33,3536000.0,3.5607,3.5875,3.5607,3.5808,3536000.0
2009-12-07 09:30:00,5.31,5.33,5.29,5.3,1636000.0,3.5674,3.5808,3.5539,3.5607,1636000.0
2009-12-07 10:00:00,5.3,5.32,5.28,5.3,1599600.0,3.5607,3.5741,3.5472,3.5607,1599600.0
2009-12-07 10:30:00,5.3,5.35,5.3,5.33,2270400.0,3.5607,3.5943,3.5607,3.5808,2270400.0
2009-12-07 11:00:00,5.33,5.38,5.32,5.37,2346000.0,3.5808,3.6144,3.5741,3.6077,2346000.0
2009-12-07 11:30:00,5.37,5.4,5.36,5.4,1718800.0,3.6077,3.6278,3.601,3.6278,1718800.0
2009-12-07 12:00:00,5.4,5.42,5.39,5.39,1674800.0,3.6278,3.6413,3.6211,3.6211,1674800.0
2009-12-07 12:30:00,5.39,5.45,5.39,5.43,1941200.0,3.6211,3.6614,3.6211,3.648,1941200.0
2009-12-07 13:00:00,5.43,5.45,5.42,5.44,1658400.0,3.648,3.6614,3.6413,3.6547,1658400.0
2009-12-07 13:30:00,5.44,5.46,5.44,5.46,1740400.0,3.6547,3.6682,3.6547,3.6682,1740400.0
2009-12-07 14:00:00,5.45,5.5,5.45,5.48,2865200.0,3.6614,3.695,3.6614,3.6816,2865200.0
2009-12-07 14:30:00,5.48,5.49,5.45,5.47,2252000.0,3.6816,3.6883,3.6614,3.6749,2252000.0
2009-12-07 15:00:00,5.47,5.48,5.45,5.48,2457200.0,3.6749,3.6816,3.6614,3.6816,2457200.0
2009-12-07 15:30:00,5.48,5.5,5.47,5.48,4279200.0,3.6816,3.695,3.6749,3.6816,4279200.0
2009-12-08 09:30:00,5.29,5.36,5.22,5.3,7078800.0,3.5539,3.601,3.5069,3.5607,7078800.0
2009-12-08 10:00:00,5.3,5.37,5.28,5.34,2424400.0,3.5607,3.6077,3.5472,3.5875,2424400.0
2009-12-08 10:30:00,5.34,5.36,5.32,5.33,2125600.0,3.5875,3.601,3.5741,3.5808,2125600.0
2009-12-08 11:00:00,5.32,5.34,5.31,5.33,917200.0,3.5741,3.5875,3.5674,3.5808,917200.0
2009-12-08 11:30:00,5.33,5.36,5.33,5.34,931200.0,3.5808,3.601,3.5808,3.5875,931200.0
2009-12-08 12:00:00,5.34,5.35,5.32,5.32,543600.0,3.5875,3.5943,3.5741,3.5741,543600.0
2009-12-08 12:30:00,5.32,5.37,5.32,5.37,564400.0,3.5741,3.6077,3.5741,3.6077,564400.0
2009-12-08 13:00:00,5.37,5.37,5.35,5.35,915600.0,3.6077,3.6077,3.5943,3.5943,915600.0
2009-12-08 13:30:00,5.35,5.37,5.35,5.35,890000.0,3.5943,3.6077,3.5943,3.5943,890000.0
2009-12-08 14:00:00,5.35,5.37,5.35,5.36,1142800.0,3.5943,3.6077,3.5943,3.601,1142800.0
2009-12-08 14:30:00,5.36,5.37,5.29,5.3,1683200.0,3.601,3.6077,3.5539,3.5607,1683200.0
2009-12-08 15:00:00,5.3,5.34,5.3,5.32,1175200.0,3.5607,3.5875,3.5607,3.5741,1175200.0
2009-12-08 15:30:00,5.32,5.35,5.32,5.33,2349600.0,3.5741,3.5943,3.5741,3.5808,2349600.0
2009-12-09 09:30:00,5.34,5.34,5.25,5.26,1978000.0,3.5875,3.5875,3.5271,3.5338,1978000.0
2009-12-09 10:00:00,5.26,5.28,5.19,5.22,2514000.0,3.5338,3.5472,3.4868,3.5069,2514000.0
2009-12-09 10:30:00,5.23,5.26,5.2,5.23,2158800.0,3.5136,3.5338,3.4935,3.5136,2158800.0
2009-12-09 11:00:00,5.23,5.25,5.19,5.21,2004800.0,3.5136,3.5271,3.4868,3.5002,2004800.0
2009-12-09 11:30:00,5.21,5.21,5.17,5.21,2149200.0,3.5002,3.5002,3.4733,3.5002,2149200.0
2009-12-09 12:00:00,5.21,5.22,5.19,5.22,956400.0,3.5002,3.5069,3.4868,3.5069,956400.0
2009-12-09 12:30:00,5.22,5.23,5.19,5.2,869600.0,3.5069,3.5136,3.4868,3.4935,869600.0
2009-12-09 13:00:00,5.2,5.21,5.18,5.2,838400.0,3.4935,3.5002,3.48,3.4935,838400.0
2009-12-09 13:30:00,5.2,5.2,5.18,5.2,1842000.0,3.4935,3.4935,3.48,3.4935,1842000.0
2009-12-09 14:00:00,5.2,5.22,5.19,5.2,1856400.0,3.4935,3.5069,3.4868,3.4935,1856400.0
2009-12-09 14:30:00,5.2,5.21,5.19,5.2,1474000.0,3.4935,3.5002,3.4868,3.4935,1474000.0
2009-12-09 15:00:00,5.2,5.21,5.2,5.2,1879200.0,3.4935,3.5002,3.4935,3.4935,1879200.0
2009-12-09 15:30:00,5.2,5.21,5.19,5.2,4421200.0,3.4935,3.5002,3.4868,3.4935,4421200.0
2009-12-10 09:30:00,5.23,5.3,5.23,5.24,2022800.0,3.5136,3.5607,3.5136,3.5204,2022800.0
2009-12-10 10:00:00,5.24,5.26,5.22,5.26,2373200.0,3.5204,3.5338,3.5069,3.5338,2373200.0
2009-12-10 10:30:00,5.26,5.29,5.24,5.29,1673200.0,3.5338,3.5539,3.5204,3.5539,1673200.0
2009-12-10 11:00:00,5.29,5.3,5.25,5.26,815200.0,3.5539,3.5607,3.5271,3.5338,815200.0
2009-12-10 11:30:00,5.26,5.28,5.24,5.27,1310000.0,3.5338,3.5472,3.5204,3.5405,1310000.0
2009-12-10 12:00:00,5.27,5.28,5.26,5.27,640800.0,3.5405,3.5472,3.5338,3.5405,640800.0
2009-12-10 12:30:00,5.27,5.28,5.26,5.27,1102800.0,3.5405,3.5472,3.5338,3.5405,1102800.0
2009-12-10 13:00:00,5.27,5.27,5.25,5.25,944000.0,3.5405,3.5405,3.5271,3.5271,944000.0
2009-12-10 13:30:00,5.25,5.27,5.25,5.27,1485600.0,3.5271,3.5405,3.5271,3.5405,1485600.0
2009-12-10 14:00:00,5.27,5.3,5.27,5.29,775200.0,3.5405,3.5607,3.5405,3.5539,775200.0
2009-12-10 14:30:00,5.3,5.3,5.29,5.29,1063600.0,3.5607,3.5607,3.5539,3.5539,1063600.0
2009-12-10 15:00:00,5.29,5.29,5.26,5.28,1759600.0,3.5539,3.5539,3.5338,3.5472,1759600.0
2009-12-10 15:30:00,5.28,5.3,5.27,5.29,3977600.0,3.5472,3.5607,3.5405,3.5539,3977600.0
2009-12-11 09:30:00,5.59,5.63,5.43,5.5,13160000.0,3.7555,3.7824,3.648,3.695,13160000.0
2009-12-11 10:00:00,5.5,5.51,5.46,5.51,2799200.0,3.695,3.7017,3.6682,3.7017,2799200.0
2009-12-11 10:30:00,5.51,5.51,5.44,5.47,3004000.0,3.7017,3.7017,3.6547,3.6749,3004000.0
2009-12-11 11:00:00,5.47,5.5,5.44,5.44,2072000.0,3.6749,3.695,3.6547,3.6547,2072000.0
2009-12-11 11:30:00,5.44,5.47,5.43,5.43,2408000.0,3.6547,3.6749,3.648,3.648,2408000.0
2009-12-11 12:00:00,5.43,5.43,5.38,5.4,2383600.0,3.648,3.648,3.6144,3.6278,2383600.0
2009-12-11 12:30:00,5.4,5.4,5.38,5.4,1005600.0,3.6278,3.6278,3.6144,3.6278,1005600.0
2009-12-11 13:00:00,5.4,5.4,5.37,5.38,1511600.0,3.6278,3.6278,3.6077,3.6144,1511600.0
2009-12-11 13:30:00,5.38,5.39,5.36,5.38,1484000.0,3.6144,3.6211,3.601,3.6144,1484000.0
2009-12-11 14:00:00,5.38,5.41,5.38,5.4,1372400.0,3.6144,3.6346,3.6144,3.6278,1372400.0
2009-12-11 14:30:00,5.39,5.41,5.39,5.4,1703200.0,3.6211,3.6346,3.6211,3.6278,1703200.0
2009-12-11 15:00:00,5.4,5.4,5.39,5.4,1803600.0,3.6278,3.6278,3.6211,3.6278,1803600.0
2009-12-11 15:30:00,5.4,5.43,5.4,5.43,6652400.0,3.6278,3.648,3.6278,3.648,6652400.0
2009-12-14 09:30:00,5.49,5.49,5.43,5.46,1196000.0,3.6883,3.6883,3.648,3.6682,1196000.0
2009-12-14 10:00:00,5.46,5.49,5.44,5.47,956000.0,3.6682,3.6883,3.6547,3.6749,956000.0
2009-12-14 10:30:00,5.47,5.49,5.46,5.47,856000.0,3.6749,3.6883,3.6682,3.6749,856000.0
2009-12-14 11:00:00,5.47,5.51,5.47,5.5,1108400.0,3.6749,3.7017,3.6749,3.695,1108400.0
2009-12-14 11:30:00,5.5,5.5,5.48,5.49,590000.0,3.695,3.695,3.6816,3.6883,590000.0
2009-12-14 12:00:00,5.49,5.55,5.48,5.53,1949600.0,3.6883,3.7286,3.6816,3.7152,1949600.0
2009-12-14 12:30:00,5.53,5.55,5.52,5.52,612800.0,3.7152,3.7286,3.7085,3.7085,612800.0
2009-12-14 13:00:00,5.52,5.55,5.52,5.54,975600.0,3.7085,3.7286,3.7085,3.7219,975600.0
2009-12-14 13:30:00,5.54,5.55,5.53,5.54,1022000.0,3.7219,3.7286,3.7152,3.7219,1022000.0
2009-12-14 14:00:00,5.54,5.56,5.53,5.56,1432800.0,3.7219,3.7353,3.7152,3.7353,1432800.0
2009-12-14 14:30:00,5.56,5.58,5.56,5.58,1490400.0,3.7353,3.7488,3.7353,3.7488,1490400.0
2009-12-14 15:00:00,5.58,5.6,5.57,5.58,1910800.0,3.7488,3.7622,3.7421,3.7488,1910800.0
2009-12-14 15:30:00,5.58,5.6,5.57,5.57,3337200.0,3.7488,3.7622,3.7421,3.7421,3337200.0
2009-12-15 09:30:00,5.54,5.57,5.48,5.5,1502400.0,3.7219,3.7421,3.6816,3.695,1502400.0
2009-12-15 10:00:00,5.5,5.56,5.5,5.54,1257200.0,3.695,3.7353,3.695,3.7219,1257200.0
2009-12-15 10:30:00,5.54,5.58,5.54,5.56,1040800.0,3.7219,3.7488,3.7219,3.7353,1040800.0
2009-12-15 11:00:00,5.56,5.57,5.54,5.54,1465600.0,3.7353,3.7421,3.7219,3.7219,1465600.0
2009-12-15 11:30:00,5.54,5.55,5.52,5.55,756400.0,3.7219,3.7286,3.7085,3.7286,756400.0
2009-12-15 12:00:00,5.55,5.56,5.53,5.55,602400.0,3.7286,3.7353,3.7152,3.7286,602400.0
2009-12-15 12:30:00,5.55,5.56,5.54,5.56,400400.0,3.7286,3.7353,3.7219,3.7353,400400.0
2009-12-15 13:00:00,5.56,5.56,5.54,5.55,674400.0,3.7353,3.7353,3.7219,3.7286,674400.0
2009-12-15 13:30:00,5.55,5.56,5.55,5.56,500400.0,3.7286,3.7353,3.7286,3.7353,500400.0
2009-12-15 14:00:00,5.56,5.57,5.56,5.57,797600.0,3.7353,3.7421,3.7353,3.7421,797600.0
2009-12-15 14:30:00,5.57,5.58,5.56,5.57,905600.0,3.7421,3.7488,3.7353,3.7421,905600.0
2009-12-15 15:00:00,5.57,5.58,5.57,5.57,1740000.0,3.7421,3.7488,3.7421,3.7421,1740000.0
2009-12-15 15:30:00,5.57,5.58,5.57,5.58,3742400.0,3.7421,3.7488,3.7421,3.7488,3742400.0
2009-12-16 09:30:00,5.57,5.61,5.55,5.58,683200.0,3.7421,3.7689,3.7286,3.7488,683200.0
2009-12-16 10:00:00,5.58,5.59,5.57,5.57,710400.0,3.7488,3.7555,3.7421,3.7421,710400.0
2009-12-16 10:30:00,5.57,5.6,5.57,5.59,887200.0,3.7421,3.7622,3.7421,3.7555,887200.0
2009-12-16 11:00:00,5.59,5.6,5.58,5.59,610800.0,3.7555,3.7622,3.7488,3.7555,610800.0
2009-12-16 11:30:00,5.59,5.6,5.58,5.59,473200.0,3.7555,3.7622,3.7488,3.7555,473200.0
2009-12-16 12:00:00,5.59,5.59,5.56,5.56,798800.0,3.7555,3.7555,3.7353,3.7353,798800.0
2009-12-16 12:30:00,5.56,5.59,5.56,5.58,548800.0,3.7353,3.7555,3.7353,3.7488,548800.0
2009-12-16 13:00:00,5.58,5.59,5.58,5.59,272000.0,3.7488,3.7555,3.7488,3.7555,272000.0
2009-12-16 13:30:00,5.59,5.62,5.59,5.61,968400.0,3.7555,3.7756,3.7555,3.7689,968400.0
2009-12-16 14:00:00,5.61,5.63,5.61,5.62,1336800.0,3.7689,3.7824,3.7689,3.7756,1336800.0
2009-12-16 14:30:00,5.62,5.63,5.61,5.62,1234400.0,3.7756,3.7824,3.7689,3.7756,1234400.0
2009-12-16 15:00:00,5.62,5.63,5.62,5.63,1838400.0,3.7756,3.7824,3.7756,3.7824,1838400.0
2009-12-16 15:30:00,5.63,5.63,5.61,5.62,2260800.0,3.7824,3.7824,3.7689,3.7756,2260800.0
2009-12-17 09:30:00,5.6,5.61,5.53,5.55,1228400.0,3.7622,3.7689,3.7152,3.7286,1228400.0
2009-12-17 10:00:00,5.55,5.6,5.54,5.6,890400.0,3.7286,3.7622,3.7219,3.7622,890400.0
2009-12-17 10:30:00,5.6,5.61,5.59,5.6,806400.0,3.7622,3.7689,3.7555,3.7622,806400.0
2009-12-17 11:00:00,5.6,5.66,5.6,5.65,1072400.0,3.7622,3.8025,3.7622,3.7958,1072400.0
2009-12-17 11:30:00,5.65,5.66,5.63,5.64,1000400.0,3.7958,3.8025,3.7824,3.7891,1000400.0
2009-12-17 12:00:00,5.63,5.66,5.63,5.64,832000.0,3.7824,3.8025,3.7824,3.7891,832000.0
2009-12-17 12:30:00,5.64,5.65,5.61,5.63,1275600.0,3.7891,3.7958,3.7689,3.7824,1275600.0
2009-12-17 13:00:00,5.63,5.64,5.63,5.64,542800.0,3.7824,3.7891,3.7824,3.7891,542800.0
2009-12-17 13:30:00,5.63,5.65,5.63,5.64,912800.0,3.7824,3.7958,3.7824,3.7891,912800.0
2009-12-17 14:00:00,5.64,5.65,5.63,5.63,770000.0,3.7891,3.7958,3.7824,3.7824,770000.0
2009-12-17 14:30:00,5.63,5.66,5.63,5.65,844400.0,3.7824,3.8025,3.7824,3.7958,844400.0
2009-12-17 15:00:00,5.65,5.66,5.64,5.66,1529600.0,3.7958,3.8025,3.7891,3.8025,1529600.0
2009-12-17 15:30:00,5.66,5.67,5.65,5.66,3304800.0,3.8025,3.8092,3.7958,3.8025,3304800.0
2009-12-18 09:30:00,5.66,5.69,5.65,5.66,1855600.0,3.8025,3.8227,3.7958,3.8025,1855600.0
2009-12-18 10:00:00,5.66,5.67,5.64,5.65,1023200.0,3.8025,3.8092,3.7891,3.7958,1023200.0
2009-12-18 10:30:00,5.66,5.66,5.6,5.61,1221200.0,3.8025,3.8025,3.7622,3.7689,1221200.0
2009-12-18 11:00:00,5.61,5.61,5.57,5.61,960800.0,3.7689,3.7689,3.7421,3.7689,960800.0
2009-12-18 11:30:00,5.61,5.62,5.61,5.62,752000.0,3.7689,3.7756,3.7689,3.7756,752000.0
2009-12-18 12:00:00,5.62,5.65,5.62,5.65,664400.0,3.7756,3.7958,3.7756,3.7958,664400.0
2009-12-18 12:30:00,5.65,5.65,5.62,5.64,659600.0,3.7958,3.7958,3.7756,3.7891,659600.0
2009-12-18 13:00:00,5.64,5.66,5.63,5.65,682800.0,3.7891,3.8025,3.7824,3.7958,682800.0
2009-12-18 13:30:00,5.65,5.66,5.64,5.65,514400.0,3.7958,3.8025,3.7891,3.7958,514400.0
2009-12-18 14:00:00,5.65,5.67,5.65,5.66,996000.0,3.7958,3.8092,3.7958,3.8025,996000.0
2009-12-18 14:30:00,5.66,5.67,5.66,5.66,468000.0,3.8025,3.8092,3.8025,3.8025,468000.0
2009-12-18 15:00:00,5.66,5.66,5.62,5.63,1061600.0,3.8025,3.8025,3.7756,3.7824,1061600.0
2009-12-18 15:30:00,5.62,5.63,5.62,5.62,3430400.0,3.7756,3.7824,3.7756,3.7756,3430400.0
2009-12-21 09:30:00,5.62,5.65,5.61,5.62,989200.0,3.7756,3.7958,3.7689,3.7756,989200.0
2009-12-21 10:00:00,5.62,5.66,5.61,5.64,786400.0,3.7756,3.8025,3.7689,3.7891,786400.0
2009-12-21 10:30:00,5.64,5.65,5.63,5.64,633200.0,3.7891,3.7958,3.7824,3.7891,633200.0
2009-12-21 11:00:00,5.64,5.66,5.64,5.66,471200.0,3.7891,3.8025,3.7891,3.8025,471200.0
2009-12-21 11:30:00,5.66,5.68,5.66,5.66,498400.0,3.8025,3.816,3.8025,3.8025,498400.0
2009-12-21 12:00:00,5.66,5.67,5.65,5.66,718000.0,3.8025,3.8092,3.7958,3.8025,718000.0
2009-12-21 12:30:00,5.66,5.67,5.65,5.67,482400.0,3.8025,3.8092,3.7958,3.8092,482400.0
2009-12-21 13:00:00,5.67,5.68,5.66,5.67,441200.0,3.8092,3.816,3.8025,3.8092,441200.0
2009-12-21 13:30:00,5.67,5.68,5.67,5.68,515600.0,3.8092,3.816,3.8092,3.816,515600.0
2009-12-21 14:00:00,5.68,5.68,5.67,5.68,394400.0,3.816,3.816,3.8092,3.816,394400.0
2009-12-21 14:30:00,5.68,5.68,5.66,5.66,524800.0,3.816,3.816,3.8025,3.8025,524800.0
2009-12-21 15:00:00,5.66,5.67,5.64,5.66,990400.0,3.8025,3.8092,3.7891,3.8025,990400.0
2009-12-21 15:30:00,5.66,5.67,5.65,5.66,1354800.0,3.8025,3.8092,3.7958,3.8025,1354800.0
2009-12-22 09:30:00,5.67,5.67,5.58,5.62,994400.0,3.8092,3.8092,3.7488,3.7756,994400.0
2009-12-22 10:00:00,5.63,5.65,5.61,5.62,1430800.0,3.7824,3.7958,3.7689,3.7756,1430800.0
2009-12-22 10:30:00,5.62,5.62,5.59,5.6,1040000.0,3.7756,3.7756,3.7555,3.7622,1040000.0
2009-12-22 11:00:00,5.6,5.6,5.56,5.56,612400.0,3.7622,3.7622,3.7353,3.7353,612400.0
2009-12-22 11:30:00,5.56,5.58,5.54,5.55,772000.0,3.7353,3.7488,3.7219,3.7286,772000.0
2009-12-22 12:00:00,5.55,5.6,5.55,5.59,623600.0,3.7286,3.7622,3.7286,3.7555,623600.0
2009-12-22 12:30:00,5.59,5.6,5.57,5.58,431200.0,3.7555,3.7622,3.7421,3.7488,431200.0
2009-12-22 13:00:00,5.57,5.59,5.57,5.57,488400.0,3.7421,3.7555,3.7421,3.7421,488400.0
2009-12-22 13:30:00,5.57,5.58,5.57,5.58,376400.0,3.7421,3.7488,3.7421,3.7488,376400.0
2009-12-22 14:00:00,5.58,5.58,5.55,5.55,952400.0,3.7488,3.7488,3.7286,3.7286,952400.0
2009-12-22 14:30:00,5.55,5.56,5.54,5.55,1006000.0,3.7286,3.7353,3.7219,3.7286,1006000.0
2009-12-22 15:00:00,5.55,5.55,5.55,5.55,939200.0,3.7286,3.7286,3.7286,3.7286,939200.0
2009-12-22 15:30:00,5.55,5.56,5.54,5.55,2647600.0,3.7286,3.7353,3.7219,3.7286,2647600.0
2009-12-23 09:30:00,5.54,5.57,5.53,5.54,635600.0,3.7219,3.7421,3.7152,3.7219,635600.0
2009-12-23 10:00:00,5.54,5.54,5.49,5.49,1368000.0,3.7219,3.7219,3.6883,3.6883,1368000.0
2009-12-23 10:30:00,5.49,5.5,5.48,5.5,696800.0,3.6883,3.695,3.6816,3.695,696800.0
2009-12-23 11:00:00,5.5,5.5,5.49,5.49,592000.0,3.695,3.695,3.6883,3.6883,592000.0
2009-12-23 11:30:00,5.5,5.5,5.5,5.5,469200.0,3.695,3.695,3.695,3.695,469200.0
2009-12-23 12:00:00,5.5,5.51,5.49,5.5,426400.0,3.695,3.7017,3.6883,3.695,426400.0
2009-12-23 12:30:00,5.5,5.5,5.5,5.5,408800.0,3.695,3.695,3.695,3.695,408800.0
2009-12-23 13:00:00,5.5,5.5,5.5,5.5,704000.0,3.695,3.695,3.695,3.695,704000.0
2009-12-23 13:30:00,5.5,5.5,5.5,5.5,711200.0,3.695,3.695,3.695,3.695,711200.0
2009-12-23 14:00:00,5.5,5.5,5.5,5.5,472800.0,3.695,3.695,3.695,3.695,472800.0
2009-12-23 14:30:00,5.5,5.52,5.5,5.5,1727600.0,3.695,3.7085,3.695,3.695,1727600.0
2009-12-23 15:00:00,5.51,5.51,5.5,5.5,2049200.0,3.7017,3.7017,3.695,3.695,2049200.0
2009-12-23 15:30:00,5.5,5.52,5.5,5.51,4122800.0,3.695,3.7085,3.695,3.7017,4122800.0
2009-12-24 09:30:00,5.5,5.53,5.5,5.53,355600.0,3.695,3.7152,3.695,3.7152,355600.0
2009-12-24 10:00:00,5.53,5.53,5.51,5.52,347200.0,3.7152,3.7152,3.7017,3.7085,347200.0
2009-12-24 10:30:00,5.51,5.52,5.49,5.49,345600.0,3.7017,3.7085,3.6883,3.6883,345600.0
2009-12-24 11:00:00,5.49,5.52,5.49,5.51,318000.0,3.6883,3.7085,3.6883,3.7017,318000.0
2009-12-24 11:30:00,5.51,5.51,5.5,5.51,302400.0,3.7017,3.7017,3.695,3.7017,302400.0
2009-12-24 12:00:00,5.51,5.52,5.5,5.5,361200.0,3.7017,3.7085,3.695,3.695,361200.0
2009-12-24 12:30:00,5.5,5.51,5.5,5.5,933200.0,3.695,3.7017,3.695,3.695,933200.0
2009-12-28 09:30:00,5.55,5.58,5.54,5.58,1810000.0,3.7286,3.7488,3.7219,3.7488,1810000.0
2009-12-28 10:00:00,5.58,5.61,5.58,5.6,1253600.0,3.7488,3.7689,3.7488,3.7622,1253600.0
2009-12-28 10:30:00,5.6,5.61,5.58,5.61,806800.0,3.7622,3.7689,3.7488,3.7689,806800.0
2009-12-28 11:00:00,5.61,5.61,5.58,5.6,521200.0,3.7689,3.7689,3.7488,3.7622,521200.0
2009-12-28 11:30:00,5.6,5.6,5.59,5.59,459200.0,3.7622,3.7622,3.7555,3.7555,459200.0
2009-12-28 12:00:00,5.59,5.59,5.57,5.59,594000.0,3.7555,3.7555,3.7421,3.7555,594000.0
2009-12-28 12:30:00,5.59,5.59,5.56,5.56,644000.0,3.7555,3.7555,3.7353,3.7353,644000.0
2009-12-28 13:00:00,5.56,5.57,5.56,5.56,354800.0,3.7353,3.7421,3.7353,3.7353,354800.0
2009-12-28 13:30:00,5.56,5.58,5.56,5.57,432800.0,3.7353,3.7488,3.7353,3.7421,432800.0
2009-12-28 14:00:00,5.58,5.58,5.54,5.56,856800.0,3.7488,3.7488,3.7219,3.7353,856800.0
2009-12-28 14:30:00,5.56,5.56,5.56,5.56,475600.0,3.7353,3.7353,3.7353,3.7353,475600.0
2009-12-28 15:00:00,5.56,5.56,5.55,5.56,880800.0,3.7353,3.7353,3.7286,3.7353,880800.0
2009-12-28 15:30:00,5.56,5.56,5.55,5.56,2400800.0,3.7353,3.7353,3.7286,3.7353,2400800.0
2009-12-29 09:30:00,5.58,5.58,5.54,5.55,541200.0,3.7488,3.7488,3.7219,3.7286,541200.0
2009-12-29 10:00:00,5.55,5.55,5.54,5.55,518000.0,3.7286,3.7286,3.7219,3.7286,518000.0
2009-12-29 10:30:00,5.55,5.55,5.54,5.55,411600.0,3.7286,3.7286,3.7219,3.7286,411600.0
2009-12-29 11:00:00,5.55,5.55,5.53,5.53,801200.0,3.7286,3.7286,3.7152,3.7152,801200.0
2009-12-29 11:30:00,5.53,5.54,5.52,5.54,382800.0,3.7152,3.7219,3.7085,3.7219,382800.0
2009-12-29 12:00:00,5.54,5.54,5.53,5.54,933600.0,3.7219,3.7219,3.7152,3.7219,933600.0
2009-12-29 12:30:00,5.54,5.57,5.54,5.55,765200.0,3.7219,3.7421,3.7219,3.7286,765200.0
2009-12-29 13:00:00,5.55,5.56,5.54,5.54,447600.0,3.7286,3.7353,3.7219,3.7219,447600.0
2009-12-29 13:30:00,5.54,5.55,5.54,5.54,693600.0,3.7219,3.7286,3.7219,3.7219,693600.0
2009-12-29 14:00:00,5.54,5.55,5.53,5.53,562400.0,3.7219,3.7286,3.7152,3.7152,562400.0
2009-12-29 14:30:00,5.53,5.55,5.53,5.54,699200.0,3.7152,3.7286,3.7152,3.7219,699200.0
2009-12-29 15:00:00,5.55,5.56,5.54,5.55,1337600.0,3.7286,3.7353,3.7219,3.7286,1337600.0
2009-12-29 15:30:00,5.55,5.55,5.54,5.54,1128800.0,3.7286,3.7286,3.7219,3.7219,1128800.0
2009-12-30 09:30:00,5.54,5.55,5.52,5.54,581200.0,3.7219,3.7286,3.7085,3.7219,581200.0
2009-12-30 10:00:00,5.54,5.54,5.53,5.53,332400.0,3.7219,3.7219,3.7152,3.7152,332400.0
2009-12-30 10:30:00,5.53,5.54,5.51,5.54,429600.0,3.7152,3.7219,3.7017,3.7219,429600.0
2009-12-30 11:00:00,5.53,5.54,5.53,5.53,534800.0,3.7152,3.7219,3.7152,3.7152,534800.0
2009-12-30 11:30:00,5.53,5.55,5.53,5.54,623600.0,3.7152,3.7286,3.7152,3.7219,623600.0
2009-12-30 12:00:00,5.54,5.54,5.54,5.54,476000.0,3.7219,3.7219,3.7219,3.7219,476000.0
2009-12-30 12:30:00,5.54,5.54,5.53,5.53,307200.0,3.7219,3.7219,3.7152,3.7152,307200.0
2009-12-30 13:00:00,5.53,5.54,5.53,5.54,264400.0,3.7152,3.7219,3.7152,3.7219,264400.0
2009-12-30 13:30:00,5.53,5.54,5.53,5.54,281200.0,3.7152,3.7219,3.7152,3.7219,281200.0
2009-12-30 14:00:00,5.53,5.54,5.53,5.54,476800.0,3.7152,3.7219,3.7152,3.7219,476800.0
2009-12-30 14:30:00,5.54,5.54,5.53,5.54,400000.0,3.7219,3.7219,3.7152,3.7219,400000.0
2009-12-30 15:00:00,5.54,5.54,5.53,5.54,420400.0,3.7219,3.7219,3.7152,3.7219,420400.0
2009-12-30 15:30:00,5.54,5.54,5.53,5.54,990400.0,3.7219,3.7219,3.7152,3.7219,990400.0
2009-12-31 09:30:00,5.52,5.55,5.51,5.53,334400.0,3.7085,3.7286,3.7017,3.7152,334400.0
2009-12-31 10:00:00,5.53,5.54,5.53,5.54,411600.0,3.7152,3.7219,3.7152,3.7219,411600.0
2009-12-31 10:30:00,5.54,5.54,5.54,5.54,213600.0,3.7219,3.7219,3.7219,3.7219,213600.0
2009-12-31 11:00:00,5.54,5.54,5.53,5.54,341200.0,3.7219,3.7219,3.7152,3.7219,341200.0
2009-12-31 11:30:00,5.53,5.54,5.53,5.54,296400.0,3.7152,3.7219,3.7152,3.7219,296400.0
2009-12-31 12:00:00,5.54,5.54,5.53,5.54,183600.0,3.7219,3.7219,3.7152,3.7219,183600.0
2009-12-31 12:30:00,5.54,5.54,5.53,5.54,286000.0,3.7219,3.7219,3.7152,3.7219,286000.0
2009-12-31 13:00:00,5.54,5.54,5.54,5.54,396400.0,3.7219,3.7219,3.7219,3.7219,396400.0
2009-12-31 13:30:00,5.54,5.54,5.54,5.54,1001600.0,3.7219,3.7219,3.7219,3.7219,1001600.0
2009-12-31 14:00:00,5.54,5.54,5.54,5.54,425600.0,3.7219,3.7219,3.7219,3.7219,425600.0
2009-12-31 14:30:00,5.54,5.54,5.54,5.54,884800.0,3.7219,3.7219,3.7219,3.7219,884800.0
2009-12-31 15:00:00,5.54,5.54,5.53,5.54,631200.0,3.7219,3.7219,3.7152,3.7219,631200.0
2009-12-31 15:30:00,5.54,5.54,5.49,5.49,2410800.0,3.7219,3.7219,3.6883,3.6883,2410800.0
2010-01-04 09:30:00,5.52,5.59,5.5,5.56,3258800.0,3.7085,3.7555,3.695,3.7353,3258800.0
2010-01-04 10:00:00,5.56,5.57,5.54,5.54,1654000.0,3.7353,3.7421,3.7219,3.7219,1654000.0
2010-01-04 10:30:00,5.55,5.61,5.54,5.6,2108000.0,3.7286,3.7689,3.7219,3.7622,2108000.0
2010-01-04 11:00:00,5.6,5.61,5.59,5.59,1092400.0,3.7622,3.7689,3.7555,3.7555,1092400.0
2010-01-04 11:30:00,5.6,5.61,5.59,5.6,1108800.0,3.7622,3.7689,3.7555,3.7622,1108800.0
2010-01-04 12:00:00,5.6,5.63,5.6,5.62,1359200.0,3.7622,3.7824,3.7622,3.7756,1359200.0
2010-01-04 12:30:00,5.62,5.67,5.62,5.66,1907600.0,3.7756,3.8092,3.7756,3.8025,1907600.0
2010-01-04 13:00:00,5.66,5.66,5.65,5.66,1487600.0,3.8025,3.8025,3.7958,3.8025,1487600.0
2010-01-04 13:30:00,5.66,5.66,5.65,5.66,1209200.0,3.8025,3.8025,3.7958,3.8025,1209200.0
2010-01-04 14:00:00,5.66,5.7,5.66,5.7,2011600.0,3.8025,3.8294,3.8025,3.8294,2011600.0
2010-01-04 14:30:00,5.7,5.74,5.7,5.72,2786800.0,3.8294,3.8563,3.8294,3.8428,2786800.0
2010-01-04 15:00:00,5.72,5.74,5.72,5.73,2104800.0,3.8428,3.8563,3.8428,3.8495,2104800.0
2010-01-04 15:30:00,5.73,5.73,5.7,5.72,3640800.0,3.8495,3.8495,3.8294,3.8428,3640800.0
2010-01-05 09:30:00,5.73,5.88,5.73,5.85,3476400.0,3.8495,3.9503,3.8495,3.9302,3476400.0
2010-01-05 10:00:00,5.84,5.93,5.84,5.91,4028000.0,3.9234,3.9839,3.9234,3.9705,4028000.0
2010-01-05 10:30:00,5.91,5.92,5.86,5.86,1722000.0,3.9705,3.9772,3.9369,3.9369,1722000.0
2010-01-05 11:00:00,5.86,5.87,5.82,5.82,1660400.0,3.9369,3.9436,3.91,3.91,1660400.0
2010-01-05 11:30:00,5.82,5.83,5.8,5.82,816400.0,3.91,3.9167,3.8966,3.91,816400.0
2010-01-05 12:00:00,5.82,5.85,5.82,5.83,948800.0,3.91,3.9302,3.91,3.9167,948800.0
2010-01-05 12:30:00,5.83,5.84,5.81,5.84,640000.0,3.9167,3.9234,3.9033,3.9234,640000.0
2010-01-05 13:00:00,5.84,5.84,5.83,5.83,523200.0,3.9234,3.9234,3.9167,3.9167,523200.0
2010-01-05 13:30:00,5.83,5.84,5.83,5.84,714000.0,3.9167,3.9234,3.9167,3.9234,714000.0
2010-01-05 14:00:00,5.84,5.87,5.84,5.86,1023200.0,3.9234,3.9436,3.9234,3.9369,1023200.0
2010-01-05 14:30:00,5.86,5.88,5.85,5.88,1032800.0,3.9369,3.9503,3.9302,3.9503,1032800.0
2010-01-05 15:00:00,5.88,5.88,5.84,5.85,1883200.0,3.9503,3.9503,3.9234,3.9302,1883200.0
2010-01-05 15:30:00,5.85,5.88,5.85,5.88,2311600.0,3.9302,3.9503,3.9302,3.9503,2311600.0
2010-01-06 09:30:00,5.87,5.97,5.81,5.92,2035600.0,3.9436,4.0108,3.9033,3.9772,2035600.0
2010-01-06 10:00:00,5.92,5.96,5.89,5.96,1469200.0,3.9772,4.0041,3.957,4.0041,1469200.0
2010-01-06 10:30:00,5.96,5.96,5.93,5.94,860000.0,4.0041,4.0041,3.9839,3.9906,860000.0
2010-01-06 11:00:00,5.94,5.96,5.93,5.96,952800.0,3.9906,4.0041,3.9839,4.0041,952800.0
2010-01-06 11:30:00,5.96,5.97,5.95,5.96,1129200.0,4.0041,4.0108,3.9973,4.0041,1129200.0
2010-01-06 12:00:00,5.96,5.99,5.96,5.97,1331200.0,4.0041,4.0242,4.0041,4.0108,1331200.0
2010-01-06 12:30:00,5.97,5.98,5.96,5.98,1197200.0,4.0108,4.0175,4.0041,4.0175,1197200.0
2010-01-06 13:00:00,5.98,6.0,5.98,6.0,1046000.0,4.0175,4.0309,4.0175,4.0309,1046000.0
2010-01-06 13:30:00,6.0,6.01,5.97,5.99,2310000.0,4.0309,4.0377,4.0108,4.0242,2310000.0
2010-01-06 14:00:00,5.99,6.01,5.98,5.98,1431200.0,4.0242,4.0377,4.0175,4.0175,1431200.0
2010-01-06 14:30:00,5.98,6.0,5.98,6.0,888800.0,4.0175,4.0309,4.0175,4.0309,888800.0
2010-01-06 15:00:00,6.0,6.02,5.99,6.02,1992000.0,4.0309,4.0444,4.0242,4.0444,1992000.0
2010-01-06 15:30:00,6.02,6.03,6.0,6.0,4348800.0,4.0444,4.0511,4.0309,4.0309,4348800.0
2010-01-07 09:30:00,5.0,5.05,4.86,4.99,37057600.0,3.3591,3.3927,3.2651,3.3524,37057600.0
2010-01-07 10:00:00,4.99,5.11,4.97,5.1,22392400.0,3.3524,3.433,3.339,3.4263,22392400.0
2010-01-07 10:30:00,5.1,5.29,5.09,5.22,21846400.0,3.4263,3.5539,3.4196,3.5069,21846400.0
2010-01-07 11:00:00,5.22,5.22,5.09,5.1,11774400.0,3.5069,3.5069,3.4196,3.4263,11774400.0
2010-01-07 11:30:00,5.09,5.1,5.05,5.09,6960000.0,3.4196,3.4263,3.3927,3.4196,6960000.0
2010-01-07 12:00:00,5.09,5.1,5.03,5.07,6191600.0,3.4196,3.4263,3.3793,3.4061,6191600.0
2010-01-07 12:30:00,5.07,5.09,5.06,5.07,4166400.0,3.4061,3.4196,3.3994,3.4061,4166400.0
2010-01-07 13:00:00,5.07,5.09,5.04,5.07,4711600.0,3.4061,3.4196,3.386,3.4061,4711600.0
2010-01-07 13:30:00,5.06,5.09,5.03,5.04,5483200.0,3.3994,3.4196,3.3793,3.386,5483200.0
2010-01-07 14:00:00,5.04,5.16,5.03,5.14,9532400.0,3.386,3.4666,3.3793,3.4532,9532400.0
2010-01-07 14:30:00,5.14,5.21,5.13,5.16,7774400.0,3.4532,3.5002,3.4465,3.4666,7774400.0
2010-01-07 15:00:00,5.15,5.17,5.11,5.16,6589200.0,3.4599,3.4733,3.433,3.4666,6589200.0
2010-01-07 15:30:00,5.16,5.16,5.11,5.12,10383200.0,3.4666,3.4666,3.433,3.4397,10383200.0
2010-01-08 09:30:00,5.16,5.31,5.12,5.18,10732000.0,3.4666,3.5674,3.4397,3.48,10732000.0
2010-01-08 10:00:00,5.18,5.2,5.11,5.14,4108400.0,3.48,3.4935,3.433,3.4532,4108400.0
2010-01-08 10:30:00,5.14,5.14,5.08,5.12,4115200.0,3.4532,3.4532,3.4129,3.4397,4115200.0
2010-01-08 11:00:00,5.12,5.15,5.09,5.14,2173200.0,3.4397,3.4599,3.4196,3.4532,2173200.0
2010-01-08 11:30:00,5.14,5.16,5.12,5.16,2151200.0,3.4532,3.4666,3.4397,3.4666,2151200.0
2010-01-08 12:00:00,5.16,5.16,5.11,5.13,1937600.0,3.4666,3.4666,3.433,3.4465,1937600.0
2010-01-08 12:30:00,5.13,5.13,5.11,5.12,1185600.0,3.4465,3.4465,3.433,3.4397,1185600.0
2010-01-08 13:00:00,5.12,5.12,5.1,5.1,1524400.0,3.4397,3.4397,3.4263,3.4263,1524400.0
2010-01-08 13:30:00,5.1,5.11,5.09,5.09,1769200.0,3.4263,3.433,3.4196,3.4196,1769200.0
2010-01-08 14:00:00,5.09,5.09,5.06,5.06,3181200.0,3.4196,3.4196,3.3994,3.3994,3181200.0
2010-01-08 14:30:00,5.07,5.07,5.06,5.07,2763200.0,3.4061,3.4061,3.3994,3.4061,2763200.0
2010-01-08 15:00:00,5.07,5.08,5.06,5.07,3462000.0,3.4061,3.4129,3.3994,3.4061,3462000.0
2010-01-08 15:30:00,5.07,5.07,5.06,5.07,7014400.0,3.4061,3.4061,3.3994,3.4061,7014400.0
2010-01-11 09:30:00,5.14,5.15,5.03,5.04,5128400.0,3.4532,3.4599,3.3793,3.386,5128400.0
2010-01-11 10:00:00,5.04,5.07,5.04,5.06,2455200.0,3.386,3.4061,3.386,3.3994,2455200.0
2010-01-11 10:30:00,5.06,5.08,5.06,5.07,1164400.0,3.3994,3.4129,3.3994,3.4061,1164400.0
2010-01-11 11:00:00,5.07,5.07,5.05,5.06,2846400.0,3.4061,3.4061,3.3927,3.3994,2846400.0
2010-01-11 11:30:00,5.05,5.07,5.04,5.07,1646800.0,3.3927,3.4061,3.386,3.4061,1646800.0
2010-01-11 12:00:00,5.07,5.09,5.06,5.07,1331600.0,3.4061,3.4196,3.3994,3.4061,1331600.0
2010-01-11 12:30:00,5.07,5.07,5.06,5.07,1471200.0,3.4061,3.4061,3.3994,3.4061,1471200.0
2010-01-11 13:00:00,5.07,5.08,5.06,5.08,1373200.0,3.4061,3.4129,3.3994,3.4129,1373200.0
2010-01-11 13:30:00,5.08,5.09,5.06,5.06,1818000.0,3.4129,3.4196,3.3994,3.3994,1818000.0
2010-01-11 14:00:00,5.06,5.08,5.06,5.08,1973600.0,3.3994,3.4129,3.3994,3.4129,1973600.0
2010-01-11 14:30:00,5.08,5.09,5.06,5.08,1042000.0,3.4129,3.4196,3.3994,3.4129,1042000.0
2010-01-11 15:00:00,5.08,5.09,5.07,5.09,1193200.0,3.4129,3.4196,3.4061,3.4196,1193200.0
2010-01-11 15:30:00,5.09,5.09,5.08,5.09,2692800.0,3.4196,3.4196,3.4129,3.4196,2692800.0
2010-01-12 09:30:00,5.17,5.17,5.08,5.14,4405600.0,3.4733,3.4733,3.4129,3.4532,4405600.0
2010-01-12 10:00:00,5.13,5.19,5.12,5.17,3252800.0,3.4465,3.4868,3.4397,3.4733,3252800.0
2010-01-12 10:30:00,5.17,5.2,5.17,5.19,1799600.0,3.4733,3.4935,3.4733,3.4868,1799600.0
2010-01-12 11:00:00,5.19,5.19,5.15,5.16,2233600.0,3.4868,3.4868,3.4599,3.4666,2233600.0
2010-01-12 11:30:00,5.16,5.17,5.14,5.14,1174000.0,3.4666,3.4733,3.4532,3.4532,1174000.0
2010-01-12 12:00:00,5.14,5.15,5.13,5.13,976800.0,3.4532,3.4599,3.4465,3.4465,976800.0
2010-01-12 12:30:00,5.13,5.15,5.12,5.15,1211200.0,3.4465,3.4599,3.4397,3.4599,1211200.0
2010-01-12 13:00:00,5.15,5.18,5.15,5.15,2904000.0,3.4599,3.48,3.4599,3.4599,2904000.0
2010-01-12 13:30:00,5.15,5.17,5.15,5.17,990400.0,3.4599,3.4733,3.4599,3.4733,990400.0
2010-01-12 14:00:00,5.17,5.17,5.17,5.17,1060000.0,3.4733,3.4733,3.4733,3.4733,1060000.0
2010-01-12 14:30:00,5.17,5.18,5.17,5.18,1378400.0,3.4733,3.48,3.4733,3.48,1378400.0
2010-01-12 15:00:00,5.18,5.2,5.18,5.2,1855200.0,3.48,3.4935,3.48,3.4935,1855200.0
2010-01-12 15:30:00,5.2,5.2,5.19,5.19,3854000.0,3.4935,3.4935,3.4868,3.4868,3854000.0
2010-01-13 09:30:00,5.21,5.22,5.16,5.21,2104400.0,3.5002,3.5069,3.4666,3.5002,2104400.0
2010-01-13 10:00:00,5.21,5.21,5.18,5.19,1514400.0,3.5002,3.5002,3.48,3.4868,1514400.0
2010-01-13 10:30:00,5.19,5.2,5.19,5.2,1027200.0,3.4868,3.4935,3.4868,3.4935,1027200.0
2010-01-13 11:00:00,5.19,5.21,5.19,5.2,937200.0,3.4868,3.5002,3.4868,3.4935,937200.0
2010-01-13 11:30:00,5.2,5.21,5.19,5.19,787600.0,3.4935,3.5002,3.4868,3.4868,787600.0
2010-01-13 12:00:00,5.19,5.21,5.19,5.2,714400.0,3.4868,3.5002,3.4868,3.4935,714400.0
2010-01-13 12:30:00,5.2,5.23,5.2,5.2,1404000.0,3.4935,3.5136,3.4935,3.4935,1404000.0
2010-01-13 13:00:00,5.2,5.21,5.19,5.2,1108400.0,3.4935,3.5002,3.4868,3.4935,1108400.0
2010-01-13 13:30:00,5.21,5.21,5.2,5.2,1431200.0,3.5002,3.5002,3.4935,3.4935,1431200.0
2010-01-13 14:00:00,5.2,5.21,5.2,5.2,976400.0,3.4935,3.5002,3.4935,3.4935,976400.0
2010-01-13 14:30:00,5.2,5.2,5.19,5.2,938400.0,3.4935,3.4935,3.4868,3.4935,938400.0
2010-01-13 15:00:00,5.2,5.21,5.19,5.2,1316400.0,3.4935,3.5002,3.4868,3.4935,1316400.0
2010-01-13 15:30:00,5.2,5.2,5.19,5.19,3074000.0,3.4935,3.4935,3.4868,3.4868,3074000.0
2010-01-14 09:30:00,5.18,5.21,5.13,5.13,4820000.0,3.48,3.5002,3.4465,3.4465,4820000.0
2010-01-14 10:00:00,5.13,5.16,5.13,5.14,2838000.0,3.4465,3.4666,3.4465,3.4532,2838000.0
2010-01-14 10:30:00,5.14,5.15,5.11,5.11,4128400.0,3.4532,3.4599,3.433,3.433,4128400.0
2010-01-14 11:00:00,5.11,5.13,5.1,5.13,2513600.0,3.433,3.4465,3.4263,3.4465,2513600.0
2010-01-14 11:30:00,5.13,5.15,5.12,5.12,1224800.0,3.4465,3.4599,3.4397,3.4397,1224800.0
2010-01-14 12:00:00,5.12,5.12,5.1,5.11,993600.0,3.4397,3.4397,3.4263,3.433,993600.0
2010-01-14 12:30:00,5.11,5.11,5.1,5.1,485600.0,3.433,3.433,3.4263,3.4263,485600.0
2010-01-14 13:00:00,5.1,5.11,5.1,5.1,1460800.0,3.4263,3.433,3.4263,3.4263,1460800.0
2010-01-14 13:30:00,5.1,5.11,5.1,5.11,910000.0,3.4263,3.433,3.4263,3.433,910000.0
2010-01-14 14:00:00,5.11,5.12,5.11,5.12,795600.0,3.433,3.4397,3.433,3.4397,795600.0
2010-01-14 14:30:00,5.12,5.13,5.11,5.12,700800.0,3.4397,3.4465,3.433,3.4397,700800.0
2010-01-14 15:00:00,5.12,5.13,5.12,5.12,2242400.0,3.4397,3.4465,3.4397,3.4397,2242400.0
2010-01-14 15:30:00,5.12,5.13,5.12,5.13,3638800.0,3.4397,3.4465,3.4397,3.4465,3638800.0
2010-01-15 09:30:00,5.12,5.17,5.1,5.15,3018400.0,3.4397,3.4733,3.4263,3.4599,3018400.0
2010-01-15 10:00:00,5.15,5.16,5.11,5.13,3138800.0,3.4599,3.4666,3.433,3.4465,3138800.0
2010-01-15 10:30:00,5.13,5.15,5.13,5.14,2037200.0,3.4465,3.4599,3.4465,3.4532,2037200.0
2010-01-15 11:00:00,5.14,5.14,5.13,5.13,826800.0,3.4532,3.4532,3.4465,3.4465,826800.0
2010-01-15 11:30:00,5.13,5.15,5.13,5.14,1087200.0,3.4465,3.4599,3.4465,3.4532,1087200.0
2010-01-15 12:00:00,5.14,5.15,5.14,5.14,663200.0,3.4532,3.4599,3.4532,3.4532,663200.0
2010-01-15 12:30:00,5.14,5.15,5.13,5.13,810000.0,3.4532,3.4599,3.4465,3.4465,810000.0
2010-01-15 13:00:00,5.13,5.14,5.12,5.14,757600.0,3.4465,3.4532,3.4397,3.4532,757600.0
2010-01-15 13:30:00,5.13,5.15,5.12,5.15,1091600.0,3.4465,3.4599,3.4397,3.4599,1091600.0
2010-01-15 14:00:00,5.15,5.15,5.14,5.14,1681200.0,3.4599,3.4599,3.4532,3.4532,1681200.0
2010-01-15 14:30:00,5.14,5.14,5.11,5.12,1672400.0,3.4532,3.4532,3.433,3.4397,1672400.0
2010-01-15 15:00:00,5.12,5.15,5.12,5.14,1867200.0,3.4397,3.4599,3.4397,3.4532,1867200.0
2010-01-15 15:30:00,5.14,5.14,5.12,5.13,5098800.0,3.4532,3.4532,3.4397,3.4465,5098800.0
2010-01-19 09:30:00,5.16,5.16,5.1,5.11,1310800.0,3.4666,3.4666,3.4263,3.433,1310800.0
2010-01-19 10:00:00,5.11,5.13,5.11,5.13,1036000.0,3.433,3.4465,3.433,3.4465,1036000.0
2010-01-19 10:30:00,5.13,5.17,5.13,5.15,732800.0,3.4465,3.4733,3.4465,3.4599,732800.0
2010-01-19 11:00:00,5.15,5.15,5.14,5.14,820800.0,3.4599,3.4599,3.4532,3.4532,820800.0
2010-01-19 11:30:00,5.14,5.14,5.12,5.13,643200.0,3.4532,3.4532,3.4397,3.4465,643200.0
2010-01-19 12:00:00,5.13,5.14,5.12,5.14,570400.0,3.4465,3.4532,3.4397,3.4532,570400.0
2010-01-19 12:30:00,5.13,5.14,5.13,5.14,543600.0,3.4465,3.4532,3.4465,3.4532,543600.0
2010-01-19 13:00:00,5.14,5.14,5.14,5.14,1067600.0,3.4532,3.4532,3.4532,3.4532,1067600.0
2010-01-19 13:30:00,5.14,5.17,5.14,5.17,1254400.0,3.4532,3.4733,3.4532,3.4733,1254400.0
2010-01-19 14:00:00,5.17,5.18,5.17,5.18,1526000.0,3.4733,3.48,3.4733,3.48,1526000.0
2010-01-19 14:30:00,5.17,5.18,5.16,5.17,1211200.0,3.4733,3.48,3.4666,3.4733,1211200.0
2010-01-19 15:00:00,5.18,5.2,5.17,5.2,1469200.0,3.48,3.4935,3.4733,3.4935,1469200.0
2010-01-19 15:30:00,5.2,5.2,5.18,5.2,3152400.0,3.4935,3.4935,3.48,3.4935,3152400.0
2010-01-20 09:30:00,5.16,5.19,5.15,5.18,976800.0,3.4666,3.4868,3.4599,3.48,976800.0
2010-01-20 10:00:00,5.18,5.18,5.11,5.11,1684000.0,3.48,3.48,3.433,3.433,1684000.0
2010-01-20 10:30:00,5.11,5.14,5.11,5.12,1194000.0,3.433,3.4532,3.433,3.4397,1194000.0
2010-01-20 11:00:00,5.12,5.12,5.1,5.12,1111600.0,3.4397,3.4397,3.4263,3.4397,1111600.0
2010-01-20 11:30:00,5.12,5.13,5.11,5.13,843200.0,3.4397,3.4465,3.433,3.4465,843200.0
2010-01-20 12:00:00,5.13,5.14,5.12,5.14,1012400.0,3.4465,3.4532,3.4397,3.4532,1012400.0
2010-01-20 12:30:00,5.13,5.14,5.13,5.13,769200.0,3.4465,3.4532,3.4465,3.4465,769200.0
2010-01-20 13:00:00,5.13,5.14,5.13,5.13,386000.0,3.4465,3.4532,3.4465,3.4465,386000.0
2010-01-20 13:30:00,5.13,5.14,5.13,5.13,539200.0,3.4465,3.4532,3.4465,3.4465,539200.0
2010-01-20 14:00:00,5.13,5.14,5.13,5.14,776400.0,3.4465,3.4532,3.4465,3.4532,776400.0
2010-01-20 14:30:00,5.14,5.16,5.14,5.15,1126800.0,3.4532,3.4666,3.4532,3.4599,1126800.0
2010-01-20 15:00:00,5.16,5.16,5.14,5.14,1512400.0,3.4666,3.4666,3.4532,3.4532,1512400.0
2010-01-20 15:30:00,5.14,5.14,5.12,5.12,3911200.0,3.4532,3.4532,3.4397,3.4397,3911200.0
2010-01-21 09:30:00,5.13,5.16,5.1,5.15,1678800.0,3.4465,3.4666,3.4263,3.4599,1678800.0
2010-01-21 10:00:00,5.15,5.16,5.11,5.11,2298000.0,3.4599,3.4666,3.433,3.433,2298000.0
2010-01-21 10:30:00,5.12,5.13,5.1,5.13,2068400.0,3.4397,3.4465,3.4263,3.4465,2068400.0
2010-01-21 11:00:00,5.13,5.13,5.1,5.12,1606800.0,3.4465,3.4465,3.4263,3.4397,1606800.0
2010-01-21 11:30:00,5.12,5.13,5.1,5.12,1346000.0,3.4397,3.4465,3.4263,3.4397,1346000.0
2010-01-21 12:00:00,5.12,5.13,5.08,5.1,1142800.0,3.4397,3.4465,3.4129,3.4263,1142800.0
2010-01-21 12:30:00,5.1,5.11,5.1,5.1,548400.0,3.4263,3.433,3.4263,3.4263,548400.0
2010-01-21 13:00:00,5.1,5.1,5.08,5.1,664400.0,3.4263,3.4263,3.4129,3.4263,664400.0
2010-01-21 13:30:00,5.1,5.1,5.09,5.09,548400.0,3.4263,3.4263,3.4196,3.4196,548400.0
2010-01-21 14:00:00,5.09,5.11,5.09,5.11,768000.0,3.4196,3.433,3.4196,3.433,768000.0
2010-01-21 14:30:00,5.11,5.12,5.1,5.12,892400.0,3.433,3.4397,3.4263,3.4397,892400.0
2010-01-21 15:00:00,5.12,5.13,5.11,5.12,1477600.0,3.4397,3.4465,3.433,3.4397,1477600.0
2010-01-21 15:30:00,5.12,5.13,5.11,5.11,1754800.0,3.4397,3.4465,3.433,3.433,1754800.0
2010-01-22 09:30:00,5.11,5.11,5.02,5.09,1308800.0,3.433,3.433,3.3726,3.4196,1308800.0
2010-01-22 10:00:00,5.09,5.1,5.05,5.09,1172000.0,3.4196,3.4263,3.3927,3.4196,1172000.0
2010-01-22 10:30:00,5.09,5.09,5.06,5.08,1014400.0,3.4196,3.4196,3.3994,3.4129,1014400.0
2010-01-22 11:00:00,5.08,5.1,5.07,5.09,1067600.0,3.4129,3.4263,3.4061,3.4196,1067600.0
2010-01-22 11:30:00,5.09,5.1,5.07,5.07,620800.0,3.4196,3.4263,3.4061,3.4061,620800.0
2010-01-22 12:00:00,5.07,5.08,5.05,5.08,569200.0,3.4061,3.4129,3.3927,3.4129,569200.0
2010-01-22 12:30:00,5.08,5.08,5.07,5.07,419600.0,3.4129,3.4129,3.4061,3.4061,419600.0
2010-01-22 13:00:00,5.07,5.07,5.05,5.06,613200.0,3.4061,3.4061,3.3927,3.3994,613200.0
2010-01-22 13:30:00,5.06,5.07,5.04,5.04,618800.0,3.3994,3.4061,3.386,3.386,618800.0
2010-01-22 14:00:00,5.04,5.06,5.04,5.04,485200.0,3.386,3.3994,3.386,3.386,485200.0
2010-01-22 14:30:00,5.04,5.06,5.04,5.05,995600.0,3.386,3.3994,3.386,3.3927,995600.0
2010-01-22 15:00:00,5.05,5.06,5.02,5.04,1648800.0,3.3927,3.3994,3.3726,3.386,1648800.0
2010-01-22 15:30:00,5.04,5.04,5.0,5.0,2508000.0,3.386,3.386,3.3591,3.3591,2508000.0
2010-01-25 09:30:00,5.03,5.07,5.02,5.07,1461600.0,3.3793,3.4061,3.3726,3.4061,1461600.0
2010-01-25 10:00:00,5.07,5.07,5.04,5.05,1738000.0,3.4061,3.4061,3.386,3.3927,1738000.0
2010-01-25 10:30:00,5.05,5.05,5.01,5.02,1066000.0,3.3927,3.3927,3.3658,3.3726,1066000.0
2010-01-25 11:00:00,5.02,5.02,4.99,4.99,2438000.0,3.3726,3.3726,3.3524,3.3524,2438000.0
2010-01-25 11:30:00,4.99,5.0,4.98,5.0,832000.0,3.3524,3.3591,3.3457,3.3591,832000.0
2010-01-25 12:00:00,5.0,5.0,4.99,4.99,408000.0,3.3591,3.3591,3.3524,3.3524,408000.0
2010-01-25 12:30:00,4.99,5.0,4.98,4.99,637600.0,3.3524,3.3591,3.3457,3.3524,637600.0
2010-01-25 13:00:00,4.99,4.99,4.98,4.99,413600.0,3.3524,3.3524,3.3457,3.3524,413600.0
2010-01-25 13:30:00,4.99,5.0,4.98,5.0,346400.0,3.3524,3.3591,3.3457,3.3591,346400.0
2010-01-25 14:00:00,5.0,5.0,4.99,5.0,501200.0,3.3591,3.3591,3.3524,3.3591,501200.0
2010-01-25 14:30:00,5.0,5.0,5.0,5.0,829600.0,3.3591,3.3591,3.3591,3.3591,829600.0
2010-01-25 15:00:00,5.0,5.0,5.0,5.0,917200.0,3.3591,3.3591,3.3591,3.3591,917200.0
2010-01-25 15:30:00,5.0,5.0,4.98,4.99,1857600.0,3.3591,3.3591,3.3457,3.3524,1857600.0
2010-01-26 09:30:00,4.96,5.01,4.95,4.99,1366400.0,3.3322,3.3658,3.3255,3.3524,1366400.0
2010-01-26 10:00:00,4.99,5.01,4.97,4.98,2160800.0,3.3524,3.3658,3.339,3.3457,2160800.0
2010-01-26 10:30:00,4.98,4.98,4.92,4.92,2536000.0,3.3457,3.3457,3.3054,3.3054,2536000.0
2010-01-26 11:00:00,4.92,4.96,4.91,4.96,1241600.0,3.3054,3.3322,3.2987,3.3322,1241600.0
2010-01-26 11:30:00,4.96,4.98,4.93,4.93,1188000.0,3.3322,3.3457,3.3121,3.3121,1188000.0
2010-01-26 12:00:00,4.93,4.95,4.92,4.92,1610000.0,3.3121,3.3255,3.3054,3.3054,1610000.0
2010-01-26 12:30:00,4.92,4.95,4.9,4.94,2009200.0,3.3054,3.3255,3.2919,3.3188,2009200.0
2010-01-26 13:00:00,4.94,4.94,4.91,4.92,976000.0,3.3188,3.3188,3.2987,3.3054,976000.0
2010-01-26 13:30:00,4.92,4.94,4.91,4.93,1344000.0,3.3054,3.3188,3.2987,3.3121,1344000.0
2010-01-26 14:00:00,4.92,4.93,4.91,4.92,998400.0,3.3054,3.3121,3.2987,3.3054,998400.0
2010-01-26 14:30:00,4.92,4.93,4.9,4.93,1886000.0,3.3054,3.3121,3.2919,3.3121,1886000.0
2010-01-26 15:00:00,4.93,4.93,4.88,4.89,3599600.0,3.3121,3.3121,3.2785,3.2852,3599600.0
2010-01-26 15:30:00,4.89,4.93,4.89,4.9,3124400.0,3.2852,3.3121,3.2852,3.2919,3124400.0
2010-01-27 09:30:00,4.92,4.96,4.89,4.89,1957600.0,3.3054,3.3322,3.2852,3.2852,1957600.0
2010-01-27 10:00:00,4.89,4.91,4.88,4.91,2671200.0,3.2852,3.2987,3.2785,3.2987,2671200.0
2010-01-27 10:30:00,4.91,4.91,4.89,4.89,2504000.0,3.2987,3.2987,3.2852,3.2852,2504000.0
2010-01-27 11:00:00,4.89,4.91,4.89,4.9,1012000.0,3.2852,3.2987,3.2852,3.2919,1012000.0
2010-01-27 11:30:00,4.9,4.91,4.9,4.9,975200.0,3.2919,3.2987,3.2919,3.2919,975200.0
2010-01-27 12:00:00,4.9,4.9,4.89,4.9,812400.0,3.2919,3.2919,3.2852,3.2919,812400.0
2010-01-27 12:30:00,4.9,4.91,4.9,4.91,1019200.0,3.2919,3.2987,3.2919,3.2987,1019200.0
2010-01-27 13:00:00,4.91,4.93,4.9,4.92,1348400.0,3.2987,3.3121,3.2919,3.3054,1348400.0
2010-01-27 13:30:00,4.91,4.94,4.91,4.94,1321200.0,3.2987,3.3188,3.2987,3.3188,1321200.0
2010-01-27 14:00:00,4.94,4.97,4.93,4.95,2124000.0,3.3188,3.339,3.3121,3.3255,2124000.0
2010-01-27 14:30:00,4.95,4.98,4.94,4.98,2311200.0,3.3255,3.3457,3.3188,3.3457,2311200.0
2010-01-27 15:00:00,4.98,5.0,4.97,5.0,3426000.0,3.3457,3.3591,3.339,3.3591,3426000.0
2010-01-27 15:30:00,5.0,5.0,4.98,4.99,4427600.0,3.3591,3.3591,3.3457,3.3524,4427600.0
2010-01-28 09:30:00,5.0,5.0,4.97,4.99,1469200.0,3.3591,3.3591,3.339,3.3524,1469200.0
2010-01-28 10:00:00,4.99,4.99,4.94,4.96,1085600.0,3.3524,3.3524,3.3188,3.3322,1085600.0
2010-01-28 10:30:00,4.96,4.97,4.94,4.96,1043600.0,3.3322,3.339,3.3188,3.3322,1043600.0
2010-01-28 11:00:00,4.96,4.98,4.94,4.98,1262400.0,3.3322,3.3457,3.3188,3.3457,1262400.0
2010-01-28 11:30:00,4.98,4.99,4.94,4.98,1416800.0,3.3457,3.3524,3.3188,3.3457,1416800.0
2010-01-28 12:00:00,4.98,4.98,4.96,4.96,619600.0,3.3457,3.3457,3.3322,3.3322,619600.0
2010-01-28 12:30:00,4.96,4.97,4.96,4.97,494000.0,3.3322,3.339,3.3322,3.339,494000.0
2010-01-28 13:00:00,4.97,4.98,4.97,4.98,521200.0,3.339,3.3457,3.339,3.3457,521200.0
2010-01-28 13:30:00,4.98,5.0,4.98,4.99,1265200.0,3.3457,3.3591,3.3457,3.3524,1265200.0
2010-01-28 14:00:00,4.99,5.0,4.99,5.0,1568400.0,3.3524,3.3591,3.3524,3.3591,1568400.0
2010-01-28 14:30:00,5.0,5.0,4.99,5.0,1364000.0,3.3591,3.3591,3.3524,3.3591,1364000.0
2010-01-28 15:00:00,5.0,5.0,4.99,5.0,1574800.0,3.3591,3.3591,3.3524,3.3591,1574800.0
2010-01-28 15:30:00,5.0,5.0,4.96,4.97,3083200.0,3.3591,3.3591,3.3322,3.339,3083200.0
2010-01-29 09:30:00,4.99,5.0,4.93,5.0,2606400.0,3.3524,3.3591,3.3121,3.3591,2606400.0
2010-01-29 10:00:00,5.0,5.01,4.98,5.0,3041200.0,3.3591,3.3658,3.3457,3.3591,3041200.0
2010-01-29 10:30:00,5.0,5.0,4.98,5.0,818400.0,3.3591,3.3591,3.3457,3.3591,818400.0
2010-01-29 11:00:00,4.99,5.0,4.98,4.99,854400.0,3.3524,3.3591,3.3457,3.3524,854400.0
2010-01-29 11:30:00,4.99,5.0,4.98,4.99,856000.0,3.3524,3.3591,3.3457,3.3524,856000.0
2010-01-29 12:00:00,4.99,4.99,4.96,4.97,787600.0,3.3524,3.3524,3.3322,3.339,787600.0
2010-01-29 12:30:00,4.97,4.99,4.97,4.99,697600.0,3.339,3.3524,3.339,3.3524,697600.0
2010-01-29 13:00:00,4.99,4.99,4.98,4.99,635600.0,3.3524,3.3524,3.3457,3.3524,635600.0
2010-01-29 13:30:00,4.99,4.99,4.95,4.96,926000.0,3.3524,3.3524,3.3255,3.3322,926000.0
2010-01-29 14:00:00,4.96,4.97,4.95,4.96,1020800.0,3.3322,3.339,3.3255,3.3322,1020800.0
2010-01-29 14:30:00,4.96,4.96,4.94,4.95,1474000.0,3.3322,3.3322,3.3188,3.3255,1474000.0
2010-01-29 15:00:00,4.95,4.97,4.94,4.95,681600.0,3.3255,3.339,3.3188,3.3255,681600.0
2010-01-29 15:30:00,4.95,4.96,4.93,4.94,2587600.0,3.3255,3.3322,3.3121,3.3188,2587600.0
2010-02-01 09:30:00,5.0,5.0,4.92,4.95,803600.0,3.3591,3.3591,3.3054,3.3255,803600.0
2010-02-01 10:00:00,4.95,4.98,4.94,4.96,1240400.0,3.3255,3.3457,3.3188,3.3322,1240400.0
2010-02-01 10:30:00,4.96,4.97,4.94,4.94,803200.0,3.3322,3.339,3.3188,3.3188,803200.0
2010-02-01 11:00:00,4.94,4.95,4.93,4.94,1195200.0,3.3188,3.3255,3.3121,3.3188,1195200.0
2010-02-01 11:30:00,4.93,4.94,4.92,4.93,954000.0,3.3121,3.3188,3.3054,3.3121,954000.0
2010-02-01 12:00:00,4.93,5.0,4.93,5.0,3599200.0,3.3121,3.3591,3.3121,3.3591,3599200.0
2010-02-01 12:30:00,5.0,5.02,4.99,5.0,2256400.0,3.3591,3.3726,3.3524,3.3591,2256400.0
2010-02-01 13:00:00,5.0,5.0,4.99,4.99,786000.0,3.3591,3.3591,3.3524,3.3524,786000.0
2010-02-01 13:30:00,4.99,5.0,4.97,5.0,891600.0,3.3524,3.3591,3.339,3.3591,891600.0
2010-02-01 14:00:00,5.0,5.0,4.97,5.0,1803600.0,3.3591,3.3591,3.339,3.3591,1803600.0
2010-02-01 14:30:00,5.0,5.01,4.99,5.0,1487200.0,3.3591,3.3658,3.3524,3.3591,1487200.0
2010-02-01 15:00:00,5.0,5.02,5.0,5.01,1421600.0,3.3591,3.3726,3.3591,3.3658,1421600.0
2010-02-01 15:30:00,5.01,5.01,4.98,4.99,3754800.0,3.3658,3.3658,3.3457,3.3524,3754800.0
2010-02-02 09:30:00,4.99,5.03,4.97,5.02,1614800.0,3.3524,3.3793,3.339,3.3726,1614800.0
2010-02-02 10:00:00,5.01,5.05,4.99,5.05,1827200.0,3.3658,3.3927,3.3524,3.3927,1827200.0
2010-02-02 10:30:00,5.04,5.07,5.04,5.07,1818000.0,3.386,3.4061,3.386,3.4061,1818000.0
2010-02-02 11:00:00,5.07,5.08,5.03,5.03,1386400.0,3.4061,3.4129,3.3793,3.3793,1386400.0
2010-02-02 11:30:00,5.03,5.04,5.02,5.02,847600.0,3.3793,3.386,3.3726,3.3726,847600.0
2010-02-02 12:00:00,5.02,5.04,5.01,5.03,1220800.0,3.3726,3.386,3.3658,3.3793,1220800.0
2010-02-02 12:30:00,5.03,5.04,5.02,5.04,677600.0,3.3793,3.386,3.3726,3.386,677600.0
2010-02-02 13:00:00,5.04,5.05,5.03,5.05,919200.0,3.386,3.3927,3.3793,3.3927,919200.0
2010-02-02 13:30:00,5.05,5.08,5.05,5.08,939600.0,3.3927,3.4129,3.3927,3.4129,939600.0
2010-02-02 14:00:00,5.08,5.08,5.06,5.06,618000.0,3.4129,3.4129,3.3994,3.3994,618000.0
2010-02-02 14:30:00,5.06,5.07,5.05,5.05,777200.0,3.3994,3.4061,3.3927,3.3927,777200.0
2010-02-02 15:00:00,5.05,5.07,5.05,5.06,983200.0,3.3927,3.4061,3.3927,3.3994,983200.0
2010-02-02 15:30:00,5.06,5.08,5.05,5.06,2938000.0,3.3994,3.4129,3.3927,3.3994,2938000.0
2010-02-03 09:30:00,5.07,5.11,5.02,5.09,1292000.0,3.4061,3.433,3.3726,3.4196,1292000.0
2010-02-03 10:00:00,5.09,5.12,5.08,5.1,948400.0,3.4196,3.4397,3.4129,3.4263,948400.0
2010-02-03 10:30:00,5.1,5.12,5.1,5.11,776000.0,3.4263,3.4397,3.4263,3.433,776000.0
2010-02-03 11:00:00,5.11,5.13,5.11,5.11,756400.0,3.433,3.4465,3.433,3.433,756400.0
2010-02-03 11:30:00,5.11,5.11,5.08,5.08,492000.0,3.433,3.433,3.4129,3.4129,492000.0
2010-02-03 12:00:00,5.08,5.11,5.08,5.09,318400.0,3.4129,3.433,3.4129,3.4196,318400.0
2010-02-03 12:30:00,5.09,5.12,5.08,5.11,477600.0,3.4196,3.4397,3.4129,3.433,477600.0
2010-02-03 13:00:00,5.11,5.13,5.11,5.13,799200.0,3.433,3.4465,3.433,3.4465,799200.0
2010-02-03 13:30:00,5.13,5.13,5.1,5.11,537600.0,3.4465,3.4465,3.4263,3.433,537600.0
2010-02-03 14:00:00,5.11,5.11,5.1,5.1,544800.0,3.433,3.433,3.4263,3.4263,544800.0
2010-02-03 14:30:00,5.1,5.13,5.1,5.13,1364800.0,3.4263,3.4465,3.4263,3.4465,1364800.0
2010-02-03 15:00:00,5.13,5.14,5.12,5.13,1304800.0,3.4465,3.4532,3.4397,3.4465,1304800.0
2010-02-03 15:30:00,5.13,5.14,5.12,5.12,2782000.0,3.4465,3.4532,3.4397,3.4397,2782000.0
2010-02-04 09:30:00,5.09,5.11,5.05,5.06,1528800.0,3.4196,3.433,3.3927,3.3994,1528800.0
2010-02-04 10:00:00,5.06,5.08,4.99,5.0,1875600.0,3.3994,3.4129,3.3524,3.3591,1875600.0
2010-02-04 10:30:00,5.0,5.04,5.0,5.03,1514000.0,3.3591,3.386,3.3591,3.3793,1514000.0
2010-02-04 11:00:00,5.03,5.06,5.03,5.05,967200.0,3.3793,3.3994,3.3793,3.3927,967200.0
2010-02-04 11:30:00,5.05,5.07,5.03,5.07,1144000.0,3.3927,3.4061,3.3793,3.4061,1144000.0
2010-02-04 12:00:00,5.07,5.08,5.06,5.06,746400.0,3.4061,3.4129,3.3994,3.3994,746400.0
2010-02-04 12:30:00,5.06,5.07,5.05,5.07,937200.0,3.3994,3.4061,3.3927,3.4061,937200.0
2010-02-04 13:00:00,5.07,5.08,5.06,5.07,749600.0,3.4061,3.4129,3.3994,3.4061,749600.0
2010-02-04 13:30:00,5.07,5.09,5.06,5.06,1544400.0,3.4061,3.4196,3.3994,3.3994,1544400.0
2010-02-04 14:00:00,5.06,5.07,5.05,5.06,902000.0,3.3994,3.4061,3.3927,3.3994,902000.0
2010-02-04 14:30:00,5.06,5.07,5.05,5.06,1586400.0,3.3994,3.4061,3.3927,3.3994,1586400.0
2010-02-04 15:00:00,5.06,5.07,5.04,5.04,2623600.0,3.3994,3.4061,3.386,3.386,2623600.0
2010-02-04 15:30:00,5.04,5.05,5.03,5.03,3224400.0,3.386,3.3927,3.3793,3.3793,3224400.0
2010-02-05 09:30:00,5.04,5.05,5.0,5.01,960400.0,3.386,3.3927,3.3591,3.3658,960400.0
2010-02-05 10:00:00,5.01,5.07,5.0,5.06,1030400.0,3.3658,3.4061,3.3591,3.3994,1030400.0
2010-02-05 10:30:00,5.06,5.08,5.02,5.03,1060400.0,3.3994,3.4129,3.3726,3.3793,1060400.0
2010-02-05 11:00:00,5.03,5.04,5.01,5.02,1138400.0,3.3793,3.386,3.3658,3.3726,1138400.0
2010-02-05 11:30:00,5.02,5.04,5.02,5.03,478400.0,3.3726,3.386,3.3726,3.3793,478400.0
2010-02-05 12:00:00,5.03,5.04,5.02,5.03,362400.0,3.3793,3.386,3.3726,3.3793,362400.0
2010-02-05 12:30:00,5.03,5.03,5.0,5.02,384000.0,3.3793,3.3793,3.3591,3.3726,384000.0
2010-02-05 13:00:00,5.02,5.02,4.99,5.0,678800.0,3.3726,3.3726,3.3524,3.3591,678800.0
2010-02-05 13:30:00,5.0,5.0,4.98,4.98,780800.0,3.3591,3.3591,3.3457,3.3457,780800.0
2010-02-05 14:00:00,4.98,4.99,4.97,4.99,769600.0,3.3457,3.3524,3.339,3.3524,769600.0
2010-02-05 14:30:00,4.99,4.99,4.98,4.99,643200.0,3.3524,3.3524,3.3457,3.3524,643200.0
2010-02-05 15:00:00,4.99,5.04,4.98,5.04,1470000.0,3.3524,3.386,3.3457,3.386,1470000.0
2010-02-05 15:30:00,5.04,5.05,5.02,5.04,2427600.0,3.386,3.3927,3.3726,3.386,2427600.0
2010-02-08 09:30:00,5.04,5.04,4.94,4.95,1780800.0,3.386,3.386,3.3188,3.3255,1780800.0
2010-02-08 10:00:00,4.95,4.99,4.95,4.97,1779600.0,3.3255,3.3524,3.3255,3.339,1779600.0
2010-02-08 10:30:00,4.97,5.0,4.96,5.0,945200.0,3.339,3.3591,3.3322,3.3591,945200.0
2010-02-08 11:00:00,5.0,5.02,4.99,5.01,1124000.0,3.3591,3.3726,3.3524,3.3658,1124000.0
2010-02-08 11:30:00,5.0,5.01,4.98,4.99,996400.0,3.3591,3.3658,3.3457,3.3524,996400.0
2010-02-08 12:00:00,4.99,4.99,4.97,4.99,1063200.0,3.3524,3.3524,3.339,3.3524,1063200.0
2010-02-08 12:30:00,4.99,5.01,4.98,5.0,836800.0,3.3524,3.3658,3.3457,3.3591,836800.0
2010-02-08 13:00:00,5.0,5.0,4.96,4.97,1025200.0,3.3591,3.3591,3.3322,3.339,1025200.0
2010-02-08 13:30:00,4.97,4.98,4.94,4.94,997200.0,3.339,3.3457,3.3188,3.3188,997200.0
2010-02-08 14:00:00,4.94,4.96,4.94,4.96,632800.0,3.3188,3.3322,3.3188,3.3322,632800.0
2010-02-08 14:30:00,4.96,4.96,4.95,4.95,632800.0,3.3322,3.3322,3.3255,3.3255,632800.0
2010-02-08 15:00:00,4.95,4.96,4.93,4.94,1327600.0,3.3255,3.3322,3.3121,3.3188,1327600.0
2010-02-08 15:30:00,4.94,4.95,4.92,4.92,2975600.0,3.3188,3.3255,3.3054,3.3054,2975600.0
2010-02-09 09:30:00,4.75,4.79,4.57,4.76,11399600.0,3.1912,3.218,3.0702,3.1979,11399600.0
2010-02-09 10:00:00,4.76,4.77,4.72,4.73,3655600.0,3.1979,3.2046,3.171,3.1777,3655600.0
2010-02-09 10:30:00,4.73,4.73,4.66,4.68,3440000.0,3.1777,3.1777,3.1307,3.1441,3440000.0
2010-02-09 11:00:00,4.68,4.7,4.63,4.63,3597200.0,3.1441,3.1576,3.1105,3.1105,3597200.0
2010-02-09 11:30:00,4.63,4.73,4.63,4.71,3078400.0,3.1105,3.1777,3.1105,3.1643,3078400.0
2010-02-09 12:00:00,4.71,4.73,4.69,4.69,1360800.0,3.1643,3.1777,3.1509,3.1509,1360800.0
2010-02-09 12:30:00,4.69,4.7,4.65,4.67,2108400.0,3.1509,3.1576,3.124,3.1374,2108400.0
2010-02-09 13:00:00,4.67,4.69,4.66,4.67,1401600.0,3.1374,3.1509,3.1307,3.1374,1401600.0
2010-02-09 13:30:00,4.67,4.7,4.67,4.7,1512000.0,3.1374,3.1576,3.1374,3.1576,1512000.0
2010-02-09 14:00:00,4.7,4.71,4.68,4.68,1695600.0,3.1576,3.1643,3.1441,3.1441,1695600.0
2010-02-09 14:30:00,4.68,4.72,4.68,4.71,2332400.0,3.1441,3.171,3.1441,3.1643,2332400.0
2010-02-09 15:00:00,4.71,4.73,4.71,4.73,1819200.0,3.1643,3.1777,3.1643,3.1777,1819200.0
2010-02-09 15:30:00,4.73,4.73,4.7,4.72,5306800.0,3.1777,3.1777,3.1576,3.171,5306800.0
2010-02-10 09:30:00,4.71,4.8,4.7,4.78,2385200.0,3.1643,3.2248,3.1576,3.2113,2385200.0
2010-02-10 10:00:00,4.78,4.78,4.72,4.73,2102800.0,3.2113,3.2113,3.171,3.1777,2102800.0
2010-02-10 10:30:00,4.73,4.75,4.73,4.74,1430000.0,3.1777,3.1912,3.1777,3.1844,1430000.0
2010-02-10 11:00:00,4.74,4.77,4.73,4.77,1209600.0,3.1844,3.2046,3.1777,3.2046,1209600.0
2010-02-10 11:30:00,4.77,4.78,4.77,4.78,1407200.0,3.2046,3.2113,3.2046,3.2113,1407200.0
2010-02-10 12:00:00,4.78,4.79,4.77,4.78,830800.0,3.2113,3.218,3.2046,3.2113,830800.0
2010-02-10 12:30:00,4.78,4.81,4.77,4.81,1188000.0,3.2113,3.2315,3.2046,3.2315,1188000.0
2010-02-10 13:00:00,4.81,4.83,4.8,4.82,960400.0,3.2315,3.2449,3.2248,3.2382,960400.0
2010-02-10 13:30:00,4.82,4.82,4.79,4.79,1307200.0,3.2382,3.2382,3.218,3.218,1307200.0
2010-02-10 14:00:00,4.79,4.81,4.79,4.81,1087200.0,3.218,3.2315,3.218,3.2315,1087200.0
2010-02-10 14:30:00,4.81,4.82,4.8,4.81,1534000.0,3.2315,3.2382,3.2248,3.2315,1534000.0
2010-02-10 15:00:00,4.81,4.82,4.8,4.82,1449200.0,3.2315,3.2382,3.2248,3.2382,1449200.0
2010-02-10 15:30:00,4.82,4.82,4.79,4.8,4666800.0,3.2382,3.2382,3.218,3.2248,4666800.0
2010-02-11 09:30:00,4.8,4.83,4.78,4.82,1362400.0,3.2248,3.2449,3.2113,3.2382,1362400.0
2010-02-11 10:00:00,4.82,4.85,4.81,4.81,1212800.0,3.2382,3.2583,3.2315,3.2315,1212800.0
2010-02-11 10:30:00,4.81,4.82,4.79,4.81,1305200.0,3.2315,3.2382,3.218,3.2315,1305200.0
2010-02-11 11:00:00,4.81,4.85,4.81,4.85,898000.0,3.2315,3.2583,3.2315,3.2583,898000.0
2010-02-11 11:30:00,4.85,4.88,4.84,4.84,1170000.0,3.2583,3.2785,3.2516,3.2516,1170000.0
2010-02-11 12:00:00,4.84,4.88,4.84,4.87,1005600.0,3.2516,3.2785,3.2516,3.2718,1005600.0
2010-02-11 12:30:00,4.87,4.88,4.86,4.88,747600.0,3.2718,3.2785,3.2651,3.2785,747600.0
2010-02-11 13:00:00,4.87,4.88,4.85,4.85,909200.0,3.2718,3.2785,3.2583,3.2583,909200.0
2010-02-11 13:30:00,4.85,4.86,4.83,4.84,1071600.0,3.2583,3.2651,3.2449,3.2516,1071600.0
2010-02-11 14:00:00,4.84,4.85,4.84,4.85,1147600.0,3.2516,3.2583,3.2516,3.2583,1147600.0
2010-02-11 14:30:00,4.85,4.86,4.83,4.85,1132800.0,3.2583,3.2651,3.2449,3.2583,1132800.0
2010-02-11 15:00:00,4.85,4.85,4.84,4.84,1607600.0,3.2583,3.2583,3.2516,3.2516,1607600.0
2010-02-11 15:30:00,4.84,4.85,4.82,4.85,2776800.0,3.2516,3.2583,3.2382,3.2583,2776800.0
2010-02-12 09:30:00,4.81,4.81,4.7,4.74,2987600.0,3.2315,3.2315,3.1576,3.1844,2987600.0
2010-02-12 10:00:00,4.74,4.75,4.72,4.75,1860400.0,3.1844,3.1912,3.171,3.1912,1860400.0
2010-02-12 10:30:00,4.75,4.76,4.73,4.75,1282800.0,3.1912,3.1979,3.1777,3.1912,1282800.0
2010-02-12 11:00:00,4.75,4.78,4.74,4.76,1066400.0,3.1912,3.2113,3.1844,3.1979,1066400.0
2010-02-12 11:30:00,4.76,4.76,4.75,4.75,636000.0,3.1979,3.1979,3.1912,3.1912,636000.0
2010-02-12 12:00:00,4.75,4.78,4.75,4.76,757200.0,3.1912,3.2113,3.1912,3.1979,757200.0
2010-02-12 12:30:00,4.76,4.76,4.74,4.74,1351200.0,3.1979,3.1979,3.1844,3.1844,1351200.0
2010-02-12 13:00:00,4.74,4.77,4.74,4.76,785600.0,3.1844,3.2046,3.1844,3.1979,785600.0
2010-02-12 13:30:00,4.76,4.78,4.75,4.78,928000.0,3.1979,3.2113,3.1912,3.2113,928000.0
2010-02-12 14:00:00,4.78,4.82,4.77,4.81,1328000.0,3.2113,3.2382,3.2046,3.2315,1328000.0
2010-02-12 14:30:00,4.81,4.82,4.81,4.81,1126400.0,3.2315,3.2382,3.2315,3.2315,1126400.0
2010-02-12 15:00:00,4.81,4.81,4.79,4.79,1568800.0,3.2315,3.2315,3.218,3.218,1568800.0
2010-02-12 15:30:00,4.79,4.8,4.77,4.8,2878400.0,3.218,3.2248,3.2046,3.2248,2878400.0
2010-02-16 09:30:00,4.8,4.81,4.76,4.76,826800.0,3.2248,3.2315,3.1979,3.1979,826800.0
2010-02-16 10:00:00,4.76,4.78,4.75,4.78,1388000.0,3.1979,3.2113,3.1912,3.2113,1388000.0
2010-02-16 10:30:00,4.78,4.78,4.75,4.76,1270400.0,3.2113,3.2113,3.1912,3.1979,1270400.0
2010-02-16 11:00:00,4.76,4.76,4.74,4.75,912800.0,3.1979,3.1979,3.1844,3.1912,912800.0
2010-02-16 11:30:00,4.75,4.75,4.75,4.75,256400.0,3.1912,3.1912,3.1912,3.1912,256400.0
2010-02-16 12:00:00,4.75,4.75,4.74,4.74,590000.0,3.1912,3.1912,3.1844,3.1844,590000.0
2010-02-16 12:30:00,4.74,4.74,4.74,4.74,460800.0,3.1844,3.1844,3.1844,3.1844,460800.0
2010-02-16 13:00:00,4.74,4.75,4.74,4.75,731600.0,3.1844,3.1912,3.1844,3.1912,731600.0
2010-02-16 13:30:00,4.75,4.75,4.72,4.73,1230400.0,3.1912,3.1912,3.171,3.1777,1230400.0
2010-02-16 14:00:00,4.73,4.75,4.71,4.74,1871200.0,3.1777,3.1912,3.1643,3.1844,1871200.0
2010-02-16 14:30:00,4.74,4.75,4.74,4.74,1054000.0,3.1844,3.1912,3.1844,3.1844,1054000.0
2010-02-16 15:00:00,4.74,4.75,4.74,4.75,1056000.0,3.1844,3.1912,3.1844,3.1912,1056000.0
2010-02-16 15:30:00,4.75,4.75,4.75,4.75,2600800.0,3.1912,3.1912,3.1912,3.1912,2600800.0
2010-02-17 09:30:00,4.75,4.79,4.74,4.78,649200.0,3.1912,3.218,3.1844,3.2113,649200.0
2010-02-17 10:00:00,4.78,4.8,4.77,4.78,1175600.0,3.2113,3.2248,3.2046,3.2113,1175600.0
2010-02-17 10:30:00,4.78,4.79,4.77,4.78,781600.0,3.2113,3.218,3.2046,3.2113,781600.0
2010-02-17 11:00:00,4.78,4.78,4.77,4.77,602800.0,3.2113,3.2113,3.2046,3.2046,602800.0
2010-02-17 11:30:00,4.77,4.77,4.76,4.76,498800.0,3.2046,3.2046,3.1979,3.1979,498800.0
2010-02-17 12:00:00,4.76,4.77,4.75,4.76,443600.0,3.1979,3.2046,3.1912,3.1979,443600.0
2010-02-17 12:30:00,4.76,4.78,4.76,4.78,1022800.0,3.1979,3.2113,3.1979,3.2113,1022800.0
2010-02-17 13:00:00,4.78,4.78,4.77,4.77,1160800.0,3.2113,3.2113,3.2046,3.2046,1160800.0
2010-02-17 13:30:00,4.77,4.78,4.77,4.78,608400.0,3.2046,3.2113,3.2046,3.2113,608400.0
2010-02-17 14:00:00,4.77,4.79,4.77,4.78,763200.0,3.2046,3.218,3.2046,3.2113,763200.0
2010-02-17 14:30:00,4.78,4.8,4.78,4.8,526800.0,3.2113,3.2248,3.2113,3.2248,526800.0
2010-02-17 15:00:00,4.8,4.82,4.8,4.82,903200.0,3.2248,3.2382,3.2248,3.2382,903200.0
2010-02-17 15:30:00,4.82,4.83,4.82,4.83,2612800.0,3.2382,3.2449,3.2382,3.2449,2612800.0
2010-02-18 09:30:00,4.81,4.85,4.78,4.85,1298000.0,3.2315,3.2583,3.2113,3.2583,1298000.0
2010-02-18 10:00:00,4.85,4.88,4.84,4.86,1160400.0,3.2583,3.2785,3.2516,3.2651,1160400.0
2010-02-18 10:30:00,4.86,4.86,4.84,4.84,555200.0,3.2651,3.2651,3.2516,3.2516,555200.0
2010-02-18 11:00:00,4.84,4.86,4.84,4.85,352000.0,3.2516,3.2651,3.2516,3.2583,352000.0
2010-02-18 11:30:00,4.85,4.85,4.84,4.84,317200.0,3.2583,3.2583,3.2516,3.2516,317200.0
2010-02-18 12:00:00,4.85,4.85,4.82,4.83,464000.0,3.2583,3.2583,3.2382,3.2449,464000.0
2010-02-18 12:30:00,4.82,4.83,4.81,4.81,352800.0,3.2382,3.2449,3.2315,3.2315,352800.0
2010-02-18 13:00:00,4.81,4.84,4.81,4.83,698800.0,3.2315,3.2516,3.2315,3.2449,698800.0
2010-02-18 13:30:00,4.82,4.84,4.82,4.84,222800.0,3.2382,3.2516,3.2382,3.2516,222800.0
2010-02-18 14:00:00,4.83,4.85,4.83,4.85,347200.0,3.2449,3.2583,3.2449,3.2583,347200.0
2010-02-18 14:30:00,4.84,4.85,4.84,4.84,417600.0,3.2516,3.2583,3.2516,3.2516,417600.0
2010-02-18 15:00:00,4.84,4.85,4.84,4.85,422400.0,3.2516,3.2583,3.2516,3.2583,422400.0
2010-02-18 15:30:00,4.85,4.86,4.84,4.85,1729200.0,3.2583,3.2651,3.2516,3.2583,1729200.0
2010-02-19 09:30:00,4.83,4.86,4.81,4.81,1108000.0,3.2449,3.2651,3.2315,3.2315,1108000.0
2010-02-19 10:00:00,4.81,4.84,4.81,4.84,554400.0,3.2315,3.2516,3.2315,3.2516,554400.0
2010-02-19 10:30:00,4.83,4.84,4.83,4.83,304000.0,3.2449,3.2516,3.2449,3.2449,304000.0
2010-02-19 11:00:00,4.83,4.85,4.83,4.84,937600.0,3.2449,3.2583,3.2449,3.2516,937600.0
2010-02-19 11:30:00,4.84,4.85,4.83,4.85,755200.0,3.2516,3.2583,3.2449,3.2583,755200.0
2010-02-19 12:00:00,4.85,4.85,4.83,4.84,652000.0,3.2583,3.2583,3.2449,3.2516,652000.0
2010-02-19 12:30:00,4.84,4.84,4.83,4.84,516000.0,3.2516,3.2516,3.2449,3.2516,516000.0
2010-02-19 13:00:00,4.84,4.84,4.83,4.83,770800.0,3.2516,3.2516,3.2449,3.2449,770800.0
2010-02-19 13:30:00,4.83,4.83,4.83,4.83,338000.0,3.2449,3.2449,3.2449,3.2449,338000.0
2010-02-19 14:00:00,4.83,4.83,4.81,4.82,926000.0,3.2449,3.2449,3.2315,3.2382,926000.0
2010-02-19 14:30:00,4.83,4.83,4.82,4.83,566000.0,3.2449,3.2449,3.2382,3.2449,566000.0
2010-02-19 15:00:00,4.83,4.83,4.82,4.82,1490400.0,3.2449,3.2449,3.2382,3.2382,1490400.0
2010-02-19 15:30:00,4.82,4.83,4.82,4.82,2517200.0,3.2382,3.2449,3.2382,3.2382,2517200.0
2010-02-22 09:30:00,4.84,4.84,4.79,4.8,648400.0,3.2516,3.2516,3.218,3.2248,648400.0
2010-02-22 10:00:00,4.79,4.8,4.77,4.8,974800.0,3.218,3.2248,3.2046,3.2248,974800.0
2010-02-22 10:30:00,4.8,4.8,4.79,4.79,833200.0,3.2248,3.2248,3.218,3.218,833200.0
2010-02-22 11:00:00,4.79,4.8,4.78,4.79,619600.0,3.218,3.2248,3.2113,3.218,619600.0
2010-02-22 11:30:00,4.79,4.79,4.75,4.76,970000.0,3.218,3.218,3.1912,3.1979,970000.0
2010-02-22 12:00:00,4.76,4.76,4.75,4.76,565600.0,3.1979,3.1979,3.1912,3.1979,565600.0
2010-02-22 12:30:00,4.76,4.78,4.76,4.76,476800.0,3.1979,3.2113,3.1979,3.1979,476800.0
2010-02-22 13:00:00,4.77,4.77,4.76,4.77,413600.0,3.2046,3.2046,3.1979,3.2046,413600.0
2010-02-22 13:30:00,4.77,4.78,4.77,4.78,201600.0,3.2046,3.2113,3.2046,3.2113,201600.0
2010-02-22 14:00:00,4.78,4.78,4.77,4.78,511200.0,3.2113,3.2113,3.2046,3.2113,511200.0
2010-02-22 14:30:00,4.78,4.79,4.78,4.78,529600.0,3.2113,3.218,3.2113,3.2113,529600.0
2010-02-22 15:00:00,4.78,4.79,4.78,4.78,386400.0,3.2113,3.218,3.2113,3.2113,386400.0
2010-02-22 15:30:00,4.78,4.79,4.76,4.77,3054800.0,3.2113,3.218,3.1979,3.2046,3054800.0
2010-02-23 09:30:00,4.75,4.79,4.75,4.75,1299200.0,3.1912,3.218,3.1912,3.1912,1299200.0
2010-02-23 10:00:00,4.75,4.75,4.71,4.74,1532400.0,3.1912,3.1912,3.1643,3.1844,1532400.0
2010-02-23 10:30:00,4.74,4.77,4.73,4.75,834800.0,3.1844,3.2046,3.1777,3.1912,834800.0
2010-02-23 11:00:00,4.75,4.77,4.75,4.75,716800.0,3.1912,3.2046,3.1912,3.1912,716800.0
2010-02-23 11:30:00,4.75,4.76,4.74,4.74,651600.0,3.1912,3.1979,3.1844,3.1844,651600.0
2010-02-23 12:00:00,4.74,4.74,4.72,4.72,954800.0,3.1844,3.1844,3.171,3.171,954800.0
2010-02-23 12:30:00,4.72,4.74,4.72,4.73,596800.0,3.171,3.1844,3.171,3.1777,596800.0
2010-02-23 13:00:00,4.73,4.74,4.72,4.73,624400.0,3.1777,3.1844,3.171,3.1777,624400.0
2010-02-23 13:30:00,4.73,4.74,4.72,4.73,505200.0,3.1777,3.1844,3.171,3.1777,505200.0
2010-02-23 14:00:00,4.73,4.74,4.73,4.73,449200.0,3.1777,3.1844,3.1777,3.1777,449200.0
2010-02-23 14:30:00,4.73,4.75,4.73,4.74,725200.0,3.1777,3.1912,3.1777,3.1844,725200.0
2010-02-23 15:00:00,4.75,4.75,4.74,4.74,1471600.0,3.1912,3.1912,3.1844,3.1844,1471600.0
2010-02-23 15:30:00,4.74,4.74,4.71,4.72,3686800.0,3.1844,3.1844,3.1643,3.171,3686800.0
2010-02-24 09:30:00,4.74,4.75,4.71,4.71,782000.0,3.1844,3.1912,3.1643,3.1643,782000.0
2010-02-24 10:00:00,4.71,4.72,4.69,4.7,1500800.0,3.1643,3.171,3.1509,3.1576,1500800.0
2010-02-24 10:30:00,4.7,4.7,4.69,4.69,2112400.0,3.1576,3.1576,3.1509,3.1509,2112400.0
2010-02-24 11:00:00,4.69,4.71,4.69,4.7,1252800.0,3.1509,3.1643,3.1509,3.1576,1252800.0
2010-02-24 11:30:00,4.7,4.72,4.7,4.72,838800.0,3.1576,3.171,3.1576,3.171,838800.0
2010-02-24 12:00:00,4.71,4.73,4.71,4.72,595600.0,3.1643,3.1777,3.1643,3.171,595600.0
2010-02-24 12:30:00,4.72,4.72,4.72,4.72,809600.0,3.171,3.171,3.171,3.171,809600.0
2010-02-24 13:00:00,4.72,4.72,4.72,4.72,377200.0,3.171,3.171,3.171,3.171,377200.0
2010-02-24 13:30:00,4.72,4.72,4.71,4.72,483600.0,3.171,3.171,3.1643,3.171,483600.0
2010-02-24 14:00:00,4.72,4.73,4.71,4.71,1112800.0,3.171,3.1777,3.1643,3.1643,1112800.0
2010-02-24 14:30:00,4.71,4.71,4.68,4.69,1110000.0,3.1643,3.1643,3.1441,3.1509,1110000.0
2010-02-24 15:00:00,4.69,4.71,4.69,4.7,924800.0,3.1509,3.1643,3.1509,3.1576,924800.0
2010-02-24 15:30:00,4.71,4.72,4.7,4.71,2158000.0,3.1643,3.171,3.1576,3.1643,2158000.0
2010-02-25 09:30:00,4.37,4.38,4.28,4.31,11960400.0,2.9359,2.9426,2.8754,2.8956,11960400.0
2010-02-25 10:00:00,4.31,4.37,4.31,4.36,5527600.0,2.8956,2.9359,2.8956,2.9291,5527600.0
2010-02-25 10:30:00,4.36,4.38,4.31,4.31,5463600.0,2.9291,2.9426,2.8956,2.8956,5463600.0
2010-02-25 11:00:00,4.32,4.33,4.3,4.32,4623200.0,2.9023,2.909,2.8888,2.9023,4623200.0
2010-02-25 11:30:00,4.32,4.33,4.3,4.32,2783600.0,2.9023,2.909,2.8888,2.9023,2783600.0
2010-02-25 12:00:00,4.32,4.32,4.29,4.31,3892400.0,2.9023,2.9023,2.8821,2.8956,3892400.0
2010-02-25 12:30:00,4.31,4.35,4.31,4.34,3743200.0,2.8956,2.9224,2.8956,2.9157,3743200.0
2010-02-25 13:00:00,4.34,4.34,4.33,4.33,1970000.0,2.9157,2.9157,2.909,2.909,1970000.0
2010-02-25 13:30:00,4.33,4.36,4.33,4.35,2584000.0,2.909,2.9291,2.909,2.9224,2584000.0
2010-02-25 14:00:00,4.36,4.37,4.35,4.37,4012800.0,2.9291,2.9359,2.9224,2.9359,4012800.0
2010-02-25 14:30:00,4.37,4.38,4.35,4.37,3180800.0,2.9359,2.9426,2.9224,2.9359,3180800.0
2010-02-25 15:00:00,4.38,4.38,4.36,4.37,4493600.0,2.9426,2.9426,2.9291,2.9359,4493600.0
2010-02-25 15:30:00,4.37,4.38,4.36,4.38,8970400.0,2.9359,2.9426,2.9291,2.9426,8970400.0
2010-02-26 09:30:00,4.4,4.44,4.29,4.3,3710800.0,2.956,2.9829,2.8821,2.8888,3710800.0
2010-02-26 10:00:00,4.3,4.33,4.28,4.33,3090400.0,2.8888,2.909,2.8754,2.909,3090400.0
2010-02-26 10:30:00,4.33,4.39,4.33,4.37,2354000.0,2.909,2.9493,2.909,2.9359,2354000.0
2010-02-26 11:00:00,4.37,4.39,4.36,4.37,1708800.0,2.9359,2.9493,2.9291,2.9359,1708800.0
2010-02-26 11:30:00,4.37,4.38,4.37,4.38,1990000.0,2.9359,2.9426,2.9359,2.9426,1990000.0
2010-02-26 12:00:00,4.38,4.39,4.36,4.37,1081600.0,2.9426,2.9493,2.9291,2.9359,1081600.0
2010-02-26 12:30:00,4.37,4.38,4.36,4.38,915200.0,2.9359,2.9426,2.9291,2.9426,915200.0
2010-02-26 13:00:00,4.38,4.39,4.37,4.37,1061200.0,2.9426,2.9493,2.9359,2.9359,1061200.0
2010-02-26 13:30:00,4.38,4.38,4.34,4.34,1108400.0,2.9426,2.9426,2.9157,2.9157,1108400.0
2010-02-26 14:00:00,4.34,4.34,4.31,4.31,1467600.0,2.9157,2.9157,2.8956,2.8956,1467600.0
2010-02-26 14:30:00,4.31,4.33,4.31,4.33,2056800.0,2.8956,2.909,2.8956,2.909,2056800.0
2010-02-26 15:00:00,4.33,4.34,4.32,4.32,1957600.0,2.909,2.9157,2.9023,2.9023,1957600.0
2010-02-26 15:30:00,4.32,4.32,4.3,4.3,4373600.0,2.9023,2.9023,2.8888,2.8888,4373600.0
2010-03-01 09:30:00,4.32,4.37,4.32,4.34,1865600.0,2.9023,2.9359,2.9023,2.9157,1865600.0
2010-03-01 10:00:00,4.34,4.37,4.33,4.34,1678000.0,2.9157,2.9359,2.909,2.9157,1678000.0
2010-03-01 10:30:00,4.34,4.38,4.32,4.38,1347200.0,2.9157,2.9426,2.9023,2.9426,1347200.0
2010-03-01 11:00:00,4.38,4.39,4.36,4.39,1080800.0,2.9426,2.9493,2.9291,2.9493,1080800.0
2010-03-01 11:30:00,4.39,4.4,4.38,4.39,755200.0,2.9493,2.956,2.9426,2.9493,755200.0
2010-03-01 12:00:00,4.39,4.39,4.36,4.37,1050800.0,2.9493,2.9493,2.9291,2.9359,1050800.0
2010-03-01 12:30:00,4.37,4.37,4.36,4.36,500400.0,2.9359,2.9359,2.9291,2.9291,500400.0
2010-03-01 13:00:00,4.35,4.36,4.35,4.36,618000.0,2.9224,2.9291,2.9224,2.9291,618000.0
2010-03-01 13:30:00,4.36,4.36,4.36,4.36,510800.0,2.9291,2.9291,2.9291,2.9291,510800.0
2010-03-01 14:00:00,4.36,4.36,4.35,4.36,1084000.0,2.9291,2.9291,2.9224,2.9291,1084000.0
2010-03-01 14:30:00,4.36,4.38,4.36,4.37,1879600.0,2.9291,2.9426,2.9291,2.9359,1879600.0
2010-03-01 15:00:00,4.37,4.37,4.35,4.36,2242000.0,2.9359,2.9359,2.9224,2.9291,2242000.0
2010-03-01 15:30:00,4.36,4.37,4.36,4.37,3620000.0,2.9291,2.9359,2.9291,2.9359,3620000.0
2010-03-02 09:30:00,4.4,4.43,4.34,4.41,2629200.0,2.956,2.9762,2.9157,2.9627,2629200.0
2010-03-02 10:00:00,4.41,4.42,4.37,4.38,1034400.0,2.9627,2.9695,2.9359,2.9426,1034400.0
2010-03-02 10:30:00,4.38,4.4,4.38,4.38,1060400.0,2.9426,2.956,2.9426,2.9426,1060400.0
2010-03-02 11:00:00,4.38,4.39,4.38,4.39,696000.0,2.9426,2.9493,2.9426,2.9493,696000.0
2010-03-02 11:30:00,4.39,4.4,4.39,4.39,463200.0,2.9493,2.956,2.9493,2.9493,463200.0
2010-03-02 12:00:00,4.39,4.4,4.39,4.39,465600.0,2.9493,2.956,2.9493,2.9493,465600.0
2010-03-02 12:30:00,4.4,4.41,4.39,4.41,475200.0,2.956,2.9627,2.9493,2.9627,475200.0
2010-03-02 13:00:00,4.41,4.41,4.38,4.39,698800.0,2.9627,2.9627,2.9426,2.9493,698800.0
2010-03-02 13:30:00,4.38,4.41,4.38,4.4,633600.0,2.9426,2.9627,2.9426,2.956,633600.0
2010-03-02 14:00:00,4.4,4.4,4.39,4.39,974400.0,2.956,2.956,2.9493,2.9493,974400.0
2010-03-02 14:30:00,4.4,4.4,4.38,4.38,554800.0,2.956,2.956,2.9426,2.9426,554800.0
2010-03-02 15:00:00,4.38,4.4,4.38,4.39,570000.0,2.9426,2.956,2.9426,2.9493,570000.0
2010-03-02 15:30:00,4.39,4.39,4.37,4.38,1961600.0,2.9493,2.9493,2.9359,2.9426,1961600.0
2010-03-03 09:30:00,4.39,4.4,4.37,4.39,928800.0,2.9493,2.956,2.9359,2.9493,928800.0
2010-03-03 10:00:00,4.39,4.4,4.37,4.38,1158000.0,2.9493,2.956,2.9359,2.9426,1158000.0
2010-03-03 10:30:00,4.39,4.39,4.37,4.38,1158400.0,2.9493,2.9493,2.9359,2.9426,1158400.0
2010-03-03 11:00:00,4.38,4.44,4.38,4.43,1316400.0,2.9426,2.9829,2.9426,2.9762,1316400.0
2010-03-03 11:30:00,4.43,4.47,4.43,4.46,1505600.0,2.9762,3.003,2.9762,2.9963,1505600.0
2010-03-03 12:00:00,4.46,4.47,4.45,4.47,795200.0,2.9963,3.003,2.9896,3.003,795200.0
2010-03-03 12:30:00,4.47,4.47,4.45,4.46,646400.0,3.003,3.003,2.9896,2.9963,646400.0
2010-03-03 13:00:00,4.46,4.47,4.46,4.47,686000.0,2.9963,3.003,2.9963,3.003,686000.0
2010-03-03 13:30:00,4.47,4.48,4.47,4.48,846800.0,3.003,3.0098,3.003,3.0098,846800.0
2010-03-03 14:00:00,4.48,4.49,4.45,4.45,1888000.0,3.0098,3.0165,2.9896,2.9896,1888000.0
2010-03-03 14:30:00,4.45,4.46,4.44,4.46,1540000.0,2.9896,2.9963,2.9829,2.9963,1540000.0
2010-03-03 15:00:00,4.46,4.47,4.44,4.46,1724400.0,2.9963,3.003,2.9829,2.9963,1724400.0
2010-03-03 15:30:00,4.46,4.47,4.45,4.46,3961200.0,2.9963,3.003,2.9896,2.9963,3961200.0
2010-03-04 09:30:00,4.47,4.54,4.46,4.52,2066400.0,3.003,3.0501,2.9963,3.0366,2066400.0
2010-03-04 10:00:00,4.52,4.54,4.45,4.47,2594800.0,3.0366,3.0501,2.9896,3.003,2594800.0
2010-03-04 10:30:00,4.46,4.46,4.43,4.43,1807600.0,2.9963,2.9963,2.9762,2.9762,1807600.0
2010-03-04 11:00:00,4.43,4.45,4.43,4.44,1424800.0,2.9762,2.9896,2.9762,2.9829,1424800.0
2010-03-04 11:30:00,4.44,4.45,4.43,4.45,947200.0,2.9829,2.9896,2.9762,2.9896,947200.0
2010-03-04 12:00:00,4.45,4.47,4.44,4.44,848400.0,2.9896,3.003,2.9829,2.9829,848400.0
2010-03-04 12:30:00,4.45,4.45,4.43,4.43,870800.0,2.9896,2.9896,2.9762,2.9762,870800.0
2010-03-04 13:00:00,4.43,4.45,4.41,4.42,1800400.0,2.9762,2.9896,2.9627,2.9695,1800400.0
2010-03-04 13:30:00,4.42,4.44,4.42,4.44,816800.0,2.9695,2.9829,2.9695,2.9829,816800.0
2010-03-04 14:00:00,4.44,4.45,4.43,4.44,1095200.0,2.9829,2.9896,2.9762,2.9829,1095200.0
2010-03-04 14:30:00,4.44,4.45,4.43,4.44,793200.0,2.9829,2.9896,2.9762,2.9829,793200.0
2010-03-04 15:00:00,4.44,4.45,4.43,4.43,1664800.0,2.9829,2.9896,2.9762,2.9762,1664800.0
2010-03-04 15:30:00,4.44,4.45,4.43,4.44,2021200.0,2.9829,2.9896,2.9762,2.9829,2021200.0
2010-03-05 09:30:00,4.46,4.5,4.46,4.48,1949200.0,2.9963,3.0232,2.9963,3.0098,1949200.0
2010-03-05 10:00:00,4.48,4.5,4.47,4.5,1254800.0,3.0098,3.0232,3.003,3.0232,1254800.0
2010-03-05 10:30:00,4.5,4.5,4.46,4.47,868000.0,3.0232,3.0232,2.9963,3.003,868000.0
2010-03-05 11:00:00,4.47,4.48,4.46,4.47,546400.0,3.003,3.0098,2.9963,3.003,546400.0
2010-03-05 11:30:00,4.47,4.48,4.46,4.46,733200.0,3.003,3.0098,2.9963,2.9963,733200.0
2010-03-05 12:00:00,4.46,4.46,4.45,4.45,773200.0,2.9963,2.9963,2.9896,2.9896,773200.0
2010-03-05 12:30:00,4.45,4.46,4.44,4.46,826800.0,2.9896,2.9963,2.9829,2.9963,826800.0
2010-03-05 13:00:00,4.46,4.48,4.46,4.48,479600.0,2.9963,3.0098,2.9963,3.0098,479600.0
2010-03-05 13:30:00,4.48,4.5,4.48,4.49,678400.0,3.0098,3.0232,3.0098,3.0165,678400.0
2010-03-05 14:00:00,4.49,4.5,4.49,4.5,1225200.0,3.0165,3.0232,3.0165,3.0232,1225200.0
2010-03-05 14:30:00,4.5,4.53,4.49,4.53,3349200.0,3.0232,3.0434,3.0165,3.0434,3349200.0
2010-03-05 15:00:00,4.53,4.54,4.5,4.51,1784800.0,3.0434,3.0501,3.0232,3.0299,1784800.0
2010-03-05 15:30:00,4.51,4.52,4.5,4.52,2413200.0,3.0299,3.0366,3.0232,3.0366,2413200.0
2010-03-08 09:30:00,4.56,4.6,4.52,4.59,1908400.0,3.0635,3.0904,3.0366,3.0837,1908400.0
2010-03-08 10:00:00,4.59,4.65,4.58,4.62,1636000.0,3.0837,3.124,3.077,3.1038,1636000.0
2010-03-08 10:30:00,4.62,4.65,4.6,4.65,1428400.0,3.1038,3.124,3.0904,3.124,1428400.0
2010-03-08 11:00:00,4.64,4.65,4.62,4.62,923600.0,3.1173,3.124,3.1038,3.1038,923600.0
2010-03-08 11:30:00,4.62,4.64,4.62,4.63,1060800.0,3.1038,3.1173,3.1038,3.1105,1060800.0
2010-03-08 12:00:00,4.63,4.63,4.61,4.61,764400.0,3.1105,3.1105,3.0971,3.0971,764400.0
2010-03-08 12:30:00,4.61,4.62,4.61,4.62,632400.0,3.0971,3.1038,3.0971,3.1038,632400.0
2010-03-08 13:00:00,4.62,4.62,4.61,4.61,577200.0,3.1038,3.1038,3.0971,3.0971,577200.0
2010-03-08 13:30:00,4.62,4.64,4.61,4.63,618400.0,3.1038,3.1173,3.0971,3.1105,618400.0
2010-03-08 14:00:00,4.64,4.64,4.62,4.63,440000.0,3.1173,3.1173,3.1038,3.1105,440000.0
2010-03-08 14:30:00,4.63,4.63,4.63,4.63,413600.0,3.1105,3.1105,3.1105,3.1105,413600.0
2010-03-08 15:00:00,4.63,4.63,4.62,4.63,770400.0,3.1105,3.1105,3.1038,3.1105,770400.0
2010-03-08 15:30:00,4.62,4.63,4.61,4.62,2930000.0,3.1038,3.1105,3.0971,3.1038,2930000.0
2010-03-09 09:30:00,4.61,4.62,4.58,4.61,994400.0,3.0971,3.1038,3.077,3.0971,994400.0
2010-03-09 10:00:00,4.61,4.63,4.59,4.63,614000.0,3.0971,3.1105,3.0837,3.1105,614000.0
2010-03-09 10:30:00,4.63,4.65,4.61,4.63,1341600.0,3.1105,3.124,3.0971,3.1105,1341600.0
2010-03-09 11:00:00,4.63,4.63,4.56,4.57,1153600.0,3.1105,3.1105,3.0635,3.0702,1153600.0
2010-03-09 11:30:00,4.57,4.58,4.55,4.58,1367600.0,3.0702,3.077,3.0568,3.077,1367600.0
2010-03-09 12:00:00,4.58,4.59,4.57,4.59,561200.0,3.077,3.0837,3.0702,3.0837,561200.0
2010-03-09 12:30:00,4.59,4.59,4.58,4.58,570800.0,3.0837,3.0837,3.077,3.077,570800.0
2010-03-09 13:00:00,4.58,4.59,4.55,4.56,1135200.0,3.077,3.0837,3.0568,3.0635,1135200.0
2010-03-09 13:30:00,4.56,4.57,4.55,4.55,906400.0,3.0635,3.0702,3.0568,3.0568,906400.0
2010-03-09 14:00:00,4.55,4.57,4.55,4.55,1512400.0,3.0568,3.0702,3.0568,3.0568,1512400.0
2010-03-09 14:30:00,4.55,4.56,4.49,4.51,2208000.0,3.0568,3.0635,3.0165,3.0299,2208000.0
2010-03-09 15:00:00,4.51,4.52,4.47,4.49,2863200.0,3.0299,3.0366,3.003,3.0165,2863200.0
2010-03-09 15:30:00,4.49,4.53,4.49,4.51,4533600.0,3.0165,3.0434,3.0165,3.0299,4533600.0
2010-03-10 09:30:00,4.51,4.54,4.49,4.54,1259600.0,3.0299,3.0501,3.0165,3.0501,1259600.0
2010-03-10 10:00:00,4.54,4.57,4.53,4.55,1606000.0,3.0501,3.0702,3.0434,3.0568,1606000.0
2010-03-10 10:30:00,4.56,4.58,4.56,4.58,624400.0,3.0635,3.077,3.0635,3.077,624400.0
2010-03-10 11:00:00,4.58,4.58,4.56,4.56,499600.0,3.077,3.077,3.0635,3.0635,499600.0
2010-03-10 11:30:00,4.56,4.57,4.54,4.57,709200.0,3.0635,3.0702,3.0501,3.0702,709200.0
2010-03-10 12:00:00,4.56,4.57,4.54,4.55,800000.0,3.0635,3.0702,3.0501,3.0568,800000.0
2010-03-10 12:30:00,4.55,4.56,4.54,4.56,1140800.0,3.0568,3.0635,3.0501,3.0635,1140800.0
2010-03-10 13:00:00,4.56,4.57,4.56,4.56,755600.0,3.0635,3.0702,3.0635,3.0635,755600.0
2010-03-10 13:30:00,4.56,4.56,4.54,4.55,1072000.0,3.0635,3.0635,3.0501,3.0568,1072000.0
2010-03-10 14:00:00,4.55,4.57,4.54,4.57,1490000.0,3.0568,3.0702,3.0501,3.0702,1490000.0
2010-03-10 14:30:00,4.57,4.58,4.56,4.57,645600.0,3.0702,3.077,3.0635,3.0702,645600.0
2010-03-10 15:00:00,4.57,4.59,4.57,4.57,1150400.0,3.0702,3.0837,3.0702,3.0702,1150400.0
2010-03-10 15:30:00,4.57,4.58,4.56,4.57,2875600.0,3.0702,3.077,3.0635,3.0702,2875600.0
2010-03-11 09:30:00,4.56,4.68,4.54,4.68,10166000.0,3.0635,3.1441,3.0501,3.1441,10166000.0
2010-03-11 10:00:00,4.68,4.73,4.65,4.72,6476800.0,3.1441,3.1777,3.124,3.171,6476800.0
2010-03-11 10:30:00,4.72,4.86,4.7,4.79,6758800.0,3.171,3.2651,3.1576,3.218,6758800.0
2010-03-11 11:00:00,4.79,4.83,4.77,4.83,4394400.0,3.218,3.2449,3.2046,3.2449,4394400.0
2010-03-11 11:30:00,4.83,4.85,4.8,4.85,3561600.0,3.2449,3.2583,3.2248,3.2583,3561600.0
2010-03-11 12:00:00,4.85,4.89,4.83,4.85,6229200.0,3.2583,3.2852,3.2449,3.2583,6229200.0
2010-03-11 12:30:00,4.85,4.93,4.83,4.86,9087200.0,3.2583,3.3121,3.2449,3.2651,9087200.0
2010-03-11 13:00:00,4.86,4.86,4.79,4.8,3935600.0,3.2651,3.2651,3.218,3.2248,3935600.0
2010-03-11 13:30:00,4.8,4.83,4.8,4.81,2662400.0,3.2248,3.2449,3.2248,3.2315,2662400.0
2010-03-11 14:00:00,4.81,4.83,4.79,4.8,2509600.0,3.2315,3.2449,3.218,3.2248,2509600.0
2010-03-11 14:30:00,4.8,4.81,4.77,4.79,2228400.0,3.2248,3.2315,3.2046,3.218,2228400.0
2010-03-11 15:00:00,4.79,4.83,4.77,4.82,3616000.0,3.218,3.2449,3.2046,3.2382,3616000.0
2010-03-11 15:30:00,4.82,4.86,4.82,4.83,7292000.0,3.2382,3.2651,3.2382,3.2449,7292000.0
2010-03-12 09:30:00,4.88,4.96,4.88,4.89,5010800.0,3.2785,3.3322,3.2785,3.2852,5010800.0
2010-03-12 10:00:00,4.9,4.9,4.8,4.83,3680000.0,3.2919,3.2919,3.2248,3.2449,3680000.0
2010-03-12 10:30:00,4.83,4.83,4.81,4.82,1009600.0,3.2449,3.2449,3.2315,3.2382,1009600.0
2010-03-12 11:00:00,4.82,4.84,4.82,4.83,912800.0,3.2382,3.2516,3.2382,3.2449,912800.0
2010-03-12 11:30:00,4.83,4.84,4.82,4.83,469600.0,3.2449,3.2516,3.2382,3.2449,469600.0
2010-03-12 12:00:00,4.82,4.84,4.82,4.84,362400.0,3.2382,3.2516,3.2382,3.2516,362400.0
2010-03-12 12:30:00,4.84,4.85,4.83,4.83,625600.0,3.2516,3.2583,3.2449,3.2449,625600.0
2010-03-12 13:00:00,4.83,4.83,4.8,4.8,943200.0,3.2449,3.2449,3.2248,3.2248,943200.0
2010-03-12 13:30:00,4.8,4.81,4.8,4.8,625200.0,3.2248,3.2315,3.2248,3.2248,625200.0
2010-03-12 14:00:00,4.8,4.81,4.8,4.81,768000.0,3.2248,3.2315,3.2248,3.2315,768000.0
2010-03-12 14:30:00,4.81,4.82,4.8,4.8,1084000.0,3.2315,3.2382,3.2248,3.2248,1084000.0
2010-03-12 15:00:00,4.8,4.8,4.78,4.79,959600.0,3.2248,3.2248,3.2113,3.218,959600.0
2010-03-12 15:30:00,4.79,4.8,4.79,4.8,2145600.0,3.218,3.2248,3.218,3.2248,2145600.0
2010-03-15 09:30:00,4.8,4.8,4.68,4.7,2458400.0,3.2248,3.2248,3.1441,3.1576,2458400.0
2010-03-15 10:00:00,4.7,4.76,4.7,4.76,2003600.0,3.1576,3.1979,3.1576,3.1979,2003600.0
2010-03-15 10:30:00,4.76,4.77,4.74,4.77,1019200.0,3.1979,3.2046,3.1844,3.2046,1019200.0
2010-03-15 11:00:00,4.77,4.77,4.75,4.76,776800.0,3.2046,3.2046,3.1912,3.1979,776800.0
2010-03-15 11:30:00,4.76,4.77,4.75,4.77,370800.0,3.1979,3.2046,3.1912,3.2046,370800.0
2010-03-15 12:00:00,4.77,4.79,4.77,4.79,587600.0,3.2046,3.218,3.2046,3.218,587600.0
2010-03-15 12:30:00,4.79,4.82,4.79,4.82,629600.0,3.218,3.2382,3.218,3.2382,629600.0
2010-03-15 13:00:00,4.82,4.83,4.81,4.82,748800.0,3.2382,3.2449,3.2315,3.2382,748800.0
2010-03-15 13:30:00,4.82,4.84,4.82,4.82,651200.0,3.2382,3.2516,3.2382,3.2382,651200.0
2010-03-15 14:00:00,4.82,4.83,4.8,4.81,628400.0,3.2382,3.2449,3.2248,3.2315,628400.0
2010-03-15 14:30:00,4.81,4.83,4.78,4.83,1809600.0,3.2315,3.2449,3.2113,3.2449,1809600.0
2010-03-15 15:00:00,4.83,4.86,4.82,4.85,1792000.0,3.2449,3.2651,3.2382,3.2583,1792000.0
2010-03-15 15:30:00,4.85,4.85,4.84,4.85,2566800.0,3.2583,3.2583,3.2516,3.2583,2566800.0
2010-03-16 09:30:00,4.87,4.87,4.79,4.81,1204000.0,3.2718,3.2718,3.218,3.2315,1204000.0
2010-03-16 10:00:00,4.81,4.82,4.79,4.81,668400.0,3.2315,3.2382,3.218,3.2315,668400.0
2010-03-16 10:30:00,4.81,4.83,4.81,4.83,504400.0,3.2315,3.2449,3.2315,3.2449,504400.0
2010-03-16 11:00:00,4.83,4.83,4.8,4.8,926400.0,3.2449,3.2449,3.2248,3.2248,926400.0
2010-03-16 11:30:00,4.8,4.81,4.79,4.79,1103200.0,3.2248,3.2315,3.218,3.218,1103200.0
2010-03-16 12:00:00,4.79,4.79,4.78,4.78,691200.0,3.218,3.218,3.2113,3.2113,691200.0
2010-03-16 12:30:00,4.79,4.79,4.77,4.78,587600.0,3.218,3.218,3.2046,3.2113,587600.0
2010-03-16 13:00:00,4.78,4.79,4.78,4.79,805200.0,3.2113,3.218,3.2113,3.218,805200.0
2010-03-16 13:30:00,4.79,4.81,4.78,4.81,742000.0,3.218,3.2315,3.2113,3.2315,742000.0
2010-03-16 14:00:00,4.81,4.83,4.8,4.82,1084000.0,3.2315,3.2449,3.2248,3.2382,1084000.0
2010-03-16 14:30:00,4.82,4.82,4.79,4.81,813600.0,3.2382,3.2382,3.218,3.2315,813600.0
2010-03-16 15:00:00,4.81,4.83,4.81,4.83,1146800.0,3.2315,3.2449,3.2315,3.2449,1146800.0
2010-03-16 15:30:00,4.83,4.86,4.83,4.85,3139200.0,3.2449,3.2651,3.2449,3.2583,3139200.0
2010-03-17 09:30:00,4.85,4.89,4.84,4.87,1160800.0,3.2583,3.2852,3.2516,3.2718,1160800.0
2010-03-17 10:00:00,4.87,4.89,4.82,4.84,1466000.0,3.2718,3.2852,3.2382,3.2516,1466000.0
2010-03-17 10:30:00,4.84,4.85,4.82,4.83,897600.0,3.2516,3.2583,3.2382,3.2449,897600.0
2010-03-17 11:00:00,4.84,4.85,4.83,4.83,1180000.0,3.2516,3.2583,3.2449,3.2449,1180000.0
2010-03-17 11:30:00,4.83,4.85,4.83,4.85,1934800.0,3.2449,3.2583,3.2449,3.2583,1934800.0
2010-03-17 12:00:00,4.85,4.87,4.85,4.85,1180000.0,3.2583,3.2718,3.2583,3.2583,1180000.0
2010-03-17 12:30:00,4.85,4.87,4.84,4.85,1423200.0,3.2583,3.2718,3.2516,3.2583,1423200.0
2010-03-17 13:00:00,4.85,4.86,4.84,4.86,989600.0,3.2583,3.2651,3.2516,3.2651,989600.0
2010-03-17 13:30:00,4.86,4.88,4.86,4.87,1147200.0,3.2651,3.2785,3.2651,3.2718,1147200.0
2010-03-17 14:00:00,4.87,4.91,4.87,4.91,2471200.0,3.2718,3.2987,3.2718,3.2987,2471200.0
2010-03-17 14:30:00,4.91,4.93,4.91,4.91,2776800.0,3.2987,3.3121,3.2987,3.2987,2776800.0
2010-03-17 15:00:00,4.91,4.96,4.91,4.94,4324000.0,3.2987,3.3322,3.2987,3.3188,4324000.0
2010-03-17 15:30:00,4.94,4.98,4.94,4.96,7750000.0,3.3188,3.3457,3.3188,3.3322,7750000.0
2010-03-18 09:30:00,5.38,5.53,5.37,5.38,21433200.0,3.6144,3.7152,3.6077,3.6144,21433200.0
2010-03-18 10:00:00,5.39,5.44,5.37,5.43,5741200.0,3.6211,3.6547,3.6077,3.648,5741200.0
2010-03-18 10:30:00,5.43,5.45,5.38,5.43,7950000.0,3.648,3.6614,3.6144,3.648,7950000.0
2010-03-18 11:00:00,5.43,5.46,5.38,5.4,5274000.0,3.648,3.6682,3.6144,3.6278,5274000.0
2010-03-18 11:30:00,5.4,5.43,5.33,5.33,4460400.0,3.6278,3.648,3.5808,3.5808,4460400.0
2010-03-18 12:00:00,5.33,5.34,5.26,5.28,5116800.0,3.5808,3.5875,3.5338,3.5472,5116800.0
2010-03-18 12:30:00,5.28,5.33,5.26,5.33,2994800.0,3.5472,3.5808,3.5338,3.5808,2994800.0
2010-03-18 13:00:00,5.32,5.35,5.32,5.35,2358800.0,3.5741,3.5943,3.5741,3.5943,2358800.0
2010-03-18 13:30:00,5.35,5.36,5.29,5.3,1765200.0,3.5943,3.601,3.5539,3.5607,1765200.0
2010-03-18 14:00:00,5.3,5.34,5.29,5.31,2334000.0,3.5607,3.5875,3.5539,3.5674,2334000.0
2010-03-18 14:30:00,5.31,5.33,5.3,5.33,2032400.0,3.5674,3.5808,3.5607,3.5808,2032400.0
2010-03-18 15:00:00,5.32,5.32,5.28,5.29,2936800.0,3.5741,3.5741,3.5472,3.5539,2936800.0
2010-03-18 15:30:00,5.29,5.31,5.28,5.28,7753200.0,3.5539,3.5674,3.5472,3.5472,7753200.0
2010-03-19 09:30:00,5.3,5.33,5.23,5.27,3192000.0,3.5607,3.5808,3.5136,3.5405,3192000.0
2010-03-19 10:00:00,5.27,5.28,5.26,5.27,2266400.0,3.5405,3.5472,3.5338,3.5405,2266400.0
2010-03-19 10:30:00,5.27,5.28,5.26,5.28,2316800.0,3.5405,3.5472,3.5338,3.5472,2316800.0
2010-03-19 11:00:00,5.28,5.28,5.26,5.27,1346800.0,3.5472,3.5472,3.5338,3.5405,1346800.0
2010-03-19 11:30:00,5.28,5.35,5.27,5.33,3477600.0,3.5472,3.5943,3.5405,3.5808,3477600.0
2010-03-19 12:00:00,5.33,5.33,5.31,5.31,1429600.0,3.5808,3.5808,3.5674,3.5674,1429600.0
2010-03-19 12:30:00,5.31,5.32,5.31,5.32,847600.0,3.5674,3.5741,3.5674,3.5741,847600.0
2010-03-19 13:00:00,5.32,5.33,5.3,5.31,1512800.0,3.5741,3.5808,3.5607,3.5674,1512800.0
2010-03-19 13:30:00,5.31,5.31,5.3,5.3,594000.0,3.5674,3.5674,3.5607,3.5607,594000.0
2010-03-19 14:00:00,5.3,5.32,5.3,5.31,1095600.0,3.5607,3.5741,3.5607,3.5674,1095600.0
2010-03-19 14:30:00,5.31,5.31,5.31,5.31,1143200.0,3.5674,3.5674,3.5674,3.5674,1143200.0
2010-03-19 15:00:00,5.31,5.33,5.31,5.32,2691200.0,3.5674,3.5808,3.5674,3.5741,2691200.0
2010-03-19 15:30:00,5.32,5.32,5.28,5.28,6626000.0,3.5741,3.5741,3.5472,3.5472,6626000.0
2010-03-22 09:30:00,5.41,5.46,5.35,5.44,6107200.0,3.6346,3.6682,3.5943,3.6547,6107200.0
2010-03-22 10:00:00,5.44,5.47,5.43,5.45,3738800.0,3.6547,3.6749,3.648,3.6614,3738800.0
2010-03-22 10:30:00,5.45,5.5,5.45,5.49,2854000.0,3.6614,3.695,3.6614,3.6883,2854000.0
2010-03-22 11:00:00,5.49,5.49,5.45,5.46,2282800.0,3.6883,3.6883,3.6614,3.6682,2282800.0
2010-03-22 11:30:00,5.45,5.48,5.44,5.47,1762000.0,3.6614,3.6816,3.6547,3.6749,1762000.0
2010-03-22 12:00:00,5.47,5.48,5.44,5.44,1573200.0,3.6749,3.6816,3.6547,3.6547,1573200.0
2010-03-22 12:30:00,5.44,5.45,5.41,5.42,1679600.0,3.6547,3.6614,3.6346,3.6413,1679600.0
2010-03-22 13:00:00,5.42,5.45,5.42,5.44,1398800.0,3.6413,3.6614,3.6413,3.6547,1398800.0
2010-03-22 13:30:00,5.43,5.46,5.43,5.44,1077200.0,3.648,3.6682,3.648,3.6547,1077200.0
2010-03-22 14:00:00,5.43,5.44,5.42,5.43,816800.0,3.648,3.6547,3.6413,3.648,816800.0
2010-03-22 14:30:00,5.43,5.45,5.43,5.43,1258800.0,3.648,3.6614,3.648,3.648,1258800.0
2010-03-22 15:00:00,5.43,5.43,5.41,5.41,2200800.0,3.648,3.648,3.6346,3.6346,2200800.0
2010-03-22 15:30:00,5.41,5.42,5.4,5.41,4333600.0,3.6346,3.6413,3.6278,3.6346,4333600.0
2010-03-23 09:30:00,5.39,5.43,5.38,5.39,1585600.0,3.6211,3.648,3.6144,3.6211,1585600.0
2010-03-23 10:00:00,5.39,5.4,5.36,5.4,1523200.0,3.6211,3.6278,3.601,3.6278,1523200.0
2010-03-23 10:30:00,5.4,5.42,5.4,5.4,1571200.0,3.6278,3.6413,3.6278,3.6278,1571200.0
2010-03-23 11:00:00,5.4,5.4,5.37,5.38,1169600.0,3.6278,3.6278,3.6077,3.6144,1169600.0
2010-03-23 11:30:00,5.38,5.39,5.38,5.38,770400.0,3.6144,3.6211,3.6144,3.6144,770400.0
2010-03-23 12:00:00,5.38,5.41,5.38,5.41,668800.0,3.6144,3.6346,3.6144,3.6346,668800.0
2010-03-23 12:30:00,5.41,5.43,5.41,5.43,1230800.0,3.6346,3.648,3.6346,3.648,1230800.0
2010-03-23 13:00:00,5.42,5.46,5.42,5.46,1522800.0,3.6413,3.6682,3.6413,3.6682,1522800.0
2010-03-23 13:30:00,5.46,5.49,5.45,5.46,2874400.0,3.6682,3.6883,3.6614,3.6682,2874400.0
2010-03-23 14:00:00,5.46,5.5,5.45,5.5,2321200.0,3.6682,3.695,3.6614,3.695,2321200.0
2010-03-23 14:30:00,5.49,5.54,5.48,5.54,3542400.0,3.6883,3.7219,3.6816,3.7219,3542400.0
2010-03-23 15:00:00,5.54,5.58,5.53,5.56,5101200.0,3.7219,3.7488,3.7152,3.7353,5101200.0
2010-03-23 15:30:00,5.56,5.57,5.54,5.54,5024400.0,3.7353,3.7421,3.7219,3.7219,5024400.0
2010-03-24 09:30:00,5.52,5.52,5.44,5.48,3497200.0,3.7085,3.7085,3.6547,3.6816,3497200.0
2010-03-24 10:00:00,5.48,5.5,5.45,5.45,2675200.0,3.6816,3.695,3.6614,3.6614,2675200.0
2010-03-24 10:30:00,5.45,5.47,5.4,5.41,1613200.0,3.6614,3.6749,3.6278,3.6346,1613200.0
2010-03-24 11:00:00,5.41,5.43,5.38,5.4,1828400.0,3.6346,3.648,3.6144,3.6278,1828400.0
2010-03-24 11:30:00,5.4,5.45,5.4,5.45,770000.0,3.6278,3.6614,3.6278,3.6614,770000.0
2010-03-24 12:00:00,5.44,5.46,5.43,5.43,849600.0,3.6547,3.6682,3.648,3.648,849600.0
2010-03-24 12:30:00,5.43,5.43,5.42,5.42,531200.0,3.648,3.648,3.6413,3.6413,531200.0
2010-03-24 13:00:00,5.42,5.43,5.4,5.41,891600.0,3.6413,3.648,3.6278,3.6346,891600.0
2010-03-24 13:30:00,5.41,5.42,5.4,5.42,904400.0,3.6346,3.6413,3.6278,3.6413,904400.0
2010-03-24 14:00:00,5.42,5.43,5.41,5.43,828400.0,3.6413,3.648,3.6346,3.648,828400.0
2010-03-24 14:30:00,5.43,5.45,5.42,5.43,1015600.0,3.648,3.6614,3.6413,3.648,1015600.0
2010-03-24 15:00:00,5.43,5.44,5.42,5.42,1643600.0,3.648,3.6547,3.6413,3.6413,1643600.0
2010-03-24 15:30:00,5.42,5.45,5.42,5.43,3778000.0,3.6413,3.6614,3.6413,3.648,3778000.0
2010-03-25 09:30:00,5.5,5.55,5.45,5.5,1673200.0,3.695,3.7286,3.6614,3.695,1673200.0
2010-03-25 10:00:00,5.5,5.52,5.48,5.5,1288800.0,3.695,3.7085,3.6816,3.695,1288800.0
2010-03-25 10:30:00,5.5,5.51,5.48,5.49,860400.0,3.695,3.7017,3.6816,3.6883,860400.0
2010-03-25 11:00:00,5.5,5.52,5.49,5.5,1050400.0,3.695,3.7085,3.6883,3.695,1050400.0
2010-03-25 11:30:00,5.5,5.54,5.5,5.53,1020000.0,3.695,3.7219,3.695,3.7152,1020000.0
2010-03-25 12:00:00,5.53,5.53,5.51,5.51,790800.0,3.7152,3.7152,3.7017,3.7017,790800.0
2010-03-25 12:30:00,5.51,5.54,5.5,5.51,854800.0,3.7017,3.7219,3.695,3.7017,854800.0
2010-03-25 13:00:00,5.51,5.53,5.51,5.51,1222800.0,3.7017,3.7152,3.7017,3.7017,1222800.0
2010-03-25 13:30:00,5.51,5.51,5.47,5.47,1090400.0,3.7017,3.7017,3.6749,3.6749,1090400.0
2010-03-25 14:00:00,5.48,5.48,5.46,5.47,1286400.0,3.6816,3.6816,3.6682,3.6749,1286400.0
2010-03-25 14:30:00,5.46,5.48,5.46,5.47,1263600.0,3.6682,3.6816,3.6682,3.6749,1263600.0
2010-03-25 15:00:00,5.48,5.51,5.47,5.48,1172000.0,3.6816,3.7017,3.6749,3.6816,1172000.0
2010-03-25 15:30:00,5.48,5.48,5.43,5.44,3236800.0,3.6816,3.6816,3.648,3.6547,3236800.0
2010-03-26 09:30:00,5.46,5.49,5.44,5.45,978800.0,3.6682,3.6883,3.6547,3.6614,978800.0
2010-03-26 10:00:00,5.45,5.5,5.45,5.5,832000.0,3.6614,3.695,3.6614,3.695,832000.0
2010-03-26 10:30:00,5.5,5.5,5.48,5.5,431600.0,3.695,3.695,3.6816,3.695,431600.0
2010-03-26 11:00:00,5.49,5.5,5.48,5.49,421600.0,3.6883,3.695,3.6816,3.6883,421600.0
2010-03-26 11:30:00,5.49,5.5,5.48,5.48,342000.0,3.6883,3.695,3.6816,3.6816,342000.0
2010-03-26 12:00:00,5.48,5.49,5.45,5.46,476000.0,3.6816,3.6883,3.6614,3.6682,476000.0
2010-03-26 12:30:00,5.46,5.46,5.41,5.43,603600.0,3.6682,3.6682,3.6346,3.648,603600.0
2010-03-26 13:00:00,5.43,5.43,5.39,5.42,822800.0,3.648,3.648,3.6211,3.6413,822800.0
2010-03-26 13:30:00,5.42,5.45,5.42,5.43,419200.0,3.6413,3.6614,3.6413,3.648,419200.0
2010-03-26 14:00:00,5.42,5.45,5.42,5.45,541200.0,3.6413,3.6614,3.6413,3.6614,541200.0
2010-03-26 14:30:00,5.45,5.45,5.43,5.44,912800.0,3.6614,3.6614,3.648,3.6547,912800.0
2010-03-26 15:00:00,5.44,5.46,5.44,5.46,1183600.0,3.6547,3.6682,3.6547,3.6682,1183600.0
2010-03-26 15:30:00,5.46,5.5,5.46,5.5,2995600.0,3.6682,3.695,3.6682,3.695,2995600.0
2010-03-29 09:30:00,5.54,5.58,5.5,5.51,1885600.0,3.7219,3.7488,3.695,3.7017,1885600.0
2010-03-29 10:00:00,5.51,5.54,5.5,5.54,1966000.0,3.7017,3.7219,3.695,3.7219,1966000.0
2010-03-29 10:30:00,5.54,5.54,5.52,5.52,968000.0,3.7219,3.7219,3.7085,3.7085,968000.0
2010-03-29 11:00:00,5.52,5.53,5.51,5.53,432800.0,3.7085,3.7152,3.7017,3.7152,432800.0
2010-03-29 11:30:00,5.53,5.53,5.49,5.49,1055200.0,3.7152,3.7152,3.6883,3.6883,1055200.0
2010-03-29 12:00:00,5.49,5.5,5.48,5.5,1099200.0,3.6883,3.695,3.6816,3.695,1099200.0
2010-03-29 12:30:00,5.5,5.5,5.48,5.48,364000.0,3.695,3.695,3.6816,3.6816,364000.0
2010-03-29 13:00:00,5.48,5.49,5.48,5.49,561200.0,3.6816,3.6883,3.6816,3.6883,561200.0
2010-03-29 13:30:00,5.48,5.49,5.46,5.47,589600.0,3.6816,3.6883,3.6682,3.6749,589600.0
2010-03-29 14:00:00,5.47,5.48,5.47,5.48,608000.0,3.6749,3.6816,3.6749,3.6816,608000.0
2010-03-29 14:30:00,5.48,5.48,5.46,5.46,621600.0,3.6816,3.6816,3.6682,3.6682,621600.0
2010-03-29 15:00:00,5.47,5.48,5.46,5.46,963600.0,3.6749,3.6816,3.6682,3.6682,963600.0
2010-03-29 15:30:00,5.46,5.46,5.43,5.44,2252000.0,3.6682,3.6682,3.648,3.6547,2252000.0
2010-03-30 09:30:00,5.44,5.51,5.43,5.49,1219200.0,3.6547,3.7017,3.648,3.6883,1219200.0
2010-03-30 10:00:00,5.49,5.51,5.42,5.45,2077200.0,3.6883,3.7017,3.6413,3.6614,2077200.0
2010-03-30 10:30:00,5.45,5.47,5.45,5.46,468400.0,3.6614,3.6749,3.6614,3.6682,468400.0
2010-03-30 11:00:00,5.46,5.46,5.42,5.45,1374800.0,3.6682,3.6682,3.6413,3.6614,1374800.0
2010-03-30 11:30:00,5.45,5.46,5.44,5.45,547200.0,3.6614,3.6682,3.6547,3.6614,547200.0
2010-03-30 12:00:00,5.44,5.46,5.44,5.45,546000.0,3.6547,3.6682,3.6547,3.6614,546000.0
2010-03-30 12:30:00,5.45,5.45,5.45,5.45,337200.0,3.6614,3.6614,3.6614,3.6614,337200.0
2010-03-30 13:00:00,5.45,5.45,5.44,5.45,430400.0,3.6614,3.6614,3.6547,3.6614,430400.0
2010-03-30 13:30:00,5.44,5.45,5.43,5.45,355600.0,3.6547,3.6614,3.648,3.6614,355600.0
2010-03-30 14:00:00,5.44,5.44,5.43,5.44,289600.0,3.6547,3.6547,3.648,3.6547,289600.0
2010-03-30 14:30:00,5.44,5.45,5.43,5.44,492000.0,3.6547,3.6614,3.648,3.6547,492000.0
2010-03-30 15:00:00,5.44,5.45,5.44,5.45,731600.0,3.6547,3.6614,3.6547,3.6614,731600.0
2010-03-30 15:30:00,5.45,5.46,5.44,5.45,1880400.0,3.6614,3.6682,3.6547,3.6614,1880400.0
2010-03-31 09:30:00,5.42,5.45,5.42,5.44,3991600.0,3.6413,3.6614,3.6413,3.6547,3991600.0
2010-03-31 10:00:00,5.44,5.46,5.43,5.46,710800.0,3.6547,3.6682,3.648,3.6682,710800.0
2010-03-31 10:30:00,5.46,5.5,5.45,5.5,1040800.0,3.6682,3.695,3.6614,3.695,1040800.0
2010-03-31 11:00:00,5.5,5.51,5.47,5.47,1500000.0,3.695,3.7017,3.6749,3.6749,1500000.0
2010-03-31 11:30:00,5.47,5.47,5.44,5.44,670000.0,3.6749,3.6749,3.6547,3.6547,670000.0
2010-03-31 12:00:00,5.45,5.45,5.44,5.44,428000.0,3.6614,3.6614,3.6547,3.6547,428000.0
2010-03-31 12:30:00,5.44,5.46,5.44,5.45,752000.0,3.6547,3.6682,3.6547,3.6614,752000.0
2010-03-31 13:00:00,5.45,5.46,5.45,5.45,491200.0,3.6614,3.6682,3.6614,3.6614,491200.0
2010-03-31 13:30:00,5.45,5.45,5.44,5.44,551600.0,3.6614,3.6614,3.6547,3.6547,551600.0
2010-03-31 14:00:00,5.44,5.46,5.44,5.45,820800.0,3.6547,3.6682,3.6547,3.6614,820800.0
2010-03-31 14:30:00,5.46,5.5,5.45,5.49,1776400.0,3.6682,3.695,3.6614,3.6883,1776400.0
2010-03-31 15:00:00,5.49,5.5,5.47,5.48,1528400.0,3.6883,3.695,3.6749,3.6816,1528400.0
2010-03-31 15:30:00,5.48,5.48,5.46,5.47,2526000.0,3.6816,3.6816,3.6682,3.6749,2526000.0
2010-04-01 09:30:00,5.48,5.59,5.48,5.57,1652000.0,3.6816,3.7555,3.6816,3.7421,1652000.0
2010-04-01 10:00:00,5.57,5.62,5.57,5.59,2730000.0,3.7421,3.7756,3.7421,3.7555,2730000.0
2010-04-01 10:30:00,5.59,5.6,5.58,5.58,1331600.0,3.7555,3.7622,3.7488,3.7488,1331600.0
2010-04-01 11:00:00,5.58,5.59,5.58,5.58,707200.0,3.7488,3.7555,3.7488,3.7488,707200.0
2010-04-01 11:30:00,5.58,5.61,5.58,5.61,1034000.0,3.7488,3.7689,3.7488,3.7689,1034000.0
2010-04-01 12:00:00,5.61,5.62,5.59,5.6,957600.0,3.7689,3.7756,3.7555,3.7622,957600.0
2010-04-01 12:30:00,5.59,5.6,5.59,5.6,562000.0,3.7555,3.7622,3.7555,3.7622,562000.0
2010-04-01 13:00:00,5.6,5.6,5.58,5.59,837200.0,3.7622,3.7622,3.7488,3.7555,837200.0
2010-04-01 13:30:00,5.59,5.6,5.57,5.58,816800.0,3.7555,3.7622,3.7421,3.7488,816800.0
2010-04-01 14:00:00,5.58,5.6,5.56,5.59,674000.0,3.7488,3.7622,3.7353,3.7555,674000.0
2010-04-01 14:30:00,5.59,5.59,5.56,5.58,752400.0,3.7555,3.7555,3.7353,3.7488,752400.0
2010-04-01 15:00:00,5.58,5.59,5.58,5.59,1089600.0,3.7488,3.7555,3.7488,3.7555,1089600.0
2010-04-01 15:30:00,5.59,5.61,5.58,5.6,2110400.0,3.7555,3.7689,3.7488,3.7622,2110400.0
2010-04-05 09:30:00,5.62,5.64,5.6,5.61,1020800.0,3.7756,3.7891,3.7622,3.7689,1020800.0
2010-04-05 10:00:00,5.61,5.65,5.6,5.63,1000800.0,3.7689,3.7958,3.7622,3.7824,1000800.0
2010-04-05 10:30:00,5.63,5.63,5.61,5.61,901600.0,3.7824,3.7824,3.7689,3.7689,901600.0
2010-04-05 11:00:00,5.61,5.62,5.59,5.61,1050800.0,3.7689,3.7756,3.7555,3.7689,1050800.0
2010-04-05 11:30:00,5.61,5.61,5.59,5.6,930400.0,3.7689,3.7689,3.7555,3.7622,930400.0
2010-04-05 12:00:00,5.6,5.61,5.6,5.61,553600.0,3.7622,3.7689,3.7622,3.7689,553600.0
2010-04-05 12:30:00,5.61,5.62,5.6,5.6,686400.0,3.7689,3.7756,3.7622,3.7622,686400.0
2010-04-05 13:00:00,5.6,5.61,5.6,5.61,300800.0,3.7622,3.7689,3.7622,3.7689,300800.0
2010-04-05 13:30:00,5.61,5.61,5.6,5.6,578800.0,3.7689,3.7689,3.7622,3.7622,578800.0
2010-04-05 14:00:00,5.6,5.6,5.6,5.6,367200.0,3.7622,3.7622,3.7622,3.7622,367200.0
2010-04-05 14:30:00,5.6,5.64,5.6,5.62,965200.0,3.7622,3.7891,3.7622,3.7756,965200.0
2010-04-05 15:00:00,5.62,5.64,5.62,5.64,1024800.0,3.7756,3.7891,3.7756,3.7891,1024800.0
2010-04-05 15:30:00,5.64,5.67,5.63,5.66,3313600.0,3.7891,3.8092,3.7824,3.8025,3313600.0
2010-04-06 09:30:00,5.64,5.66,5.61,5.62,1124000.0,3.7891,3.8025,3.7689,3.7756,1124000.0
2010-04-06 10:00:00,5.62,5.64,5.61,5.61,783600.0,3.7756,3.7891,3.7689,3.7689,783600.0
2010-04-06 10:30:00,5.61,5.62,5.59,5.6,782400.0,3.7689,3.7756,3.7555,3.7622,782400.0
2010-04-06 11:00:00,5.6,5.61,5.59,5.6,1180400.0,3.7622,3.7689,3.7555,3.7622,1180400.0
2010-04-06 11:30:00,5.6,5.61,5.6,5.61,582800.0,3.7622,3.7689,3.7622,3.7689,582800.0
2010-04-06 12:00:00,5.61,5.61,5.6,5.61,439200.0,3.7689,3.7689,3.7622,3.7689,439200.0
2010-04-06 12:30:00,5.61,5.61,5.6,5.6,397200.0,3.7689,3.7689,3.7622,3.7622,397200.0
2010-04-06 13:00:00,5.61,5.61,5.6,5.6,395200.0,3.7689,3.7689,3.7622,3.7622,395200.0
2010-04-06 13:30:00,5.6,5.61,5.59,5.59,467200.0,3.7622,3.7689,3.7555,3.7555,467200.0
2010-04-06 14:00:00,5.59,5.62,5.59,5.61,616800.0,3.7555,3.7756,3.7555,3.7689,616800.0
2010-04-06 14:30:00,5.61,5.63,5.61,5.62,713600.0,3.7689,3.7824,3.7689,3.7756,713600.0
2010-04-06 15:00:00,5.62,5.64,5.61,5.62,854000.0,3.7756,3.7891,3.7689,3.7756,854000.0
2010-04-06 15:30:00,5.62,5.63,5.62,5.63,1751200.0,3.7756,3.7824,3.7756,3.7824,1751200.0
2010-04-07 09:30:00,5.6,5.64,5.59,5.63,1534400.0,3.7622,3.7891,3.7555,3.7824,1534400.0
2010-04-07 10:00:00,5.63,5.67,5.62,5.65,1060800.0,3.7824,3.8092,3.7756,3.7958,1060800.0
2010-04-07 10:30:00,5.65,5.65,5.58,5.6,1040000.0,3.7958,3.7958,3.7488,3.7622,1040000.0
2010-04-07 11:00:00,5.61,5.62,5.6,5.61,860800.0,3.7689,3.7756,3.7622,3.7689,860800.0
2010-04-07 11:30:00,5.61,5.64,5.61,5.63,529600.0,3.7689,3.7891,3.7689,3.7824,529600.0
2010-04-07 12:00:00,5.63,5.64,5.62,5.62,495200.0,3.7824,3.7891,3.7756,3.7756,495200.0
2010-04-07 12:30:00,5.62,5.64,5.62,5.64,568400.0,3.7756,3.7891,3.7756,3.7891,568400.0
2010-04-07 13:00:00,5.64,5.67,5.64,5.66,870400.0,3.7891,3.8092,3.7891,3.8025,870400.0
2010-04-07 13:30:00,5.66,5.67,5.63,5.66,691600.0,3.8025,3.8092,3.7824,3.8025,691600.0
2010-04-07 14:00:00,5.66,5.67,5.64,5.66,1398000.0,3.8025,3.8092,3.7891,3.8025,1398000.0
2010-04-07 14:30:00,5.67,5.67,5.65,5.66,1510400.0,3.8092,3.8092,3.7958,3.8025,1510400.0
2010-04-07 15:00:00,5.65,5.65,5.62,5.64,2326800.0,3.7958,3.7958,3.7756,3.7891,2326800.0
2010-04-07 15:30:00,5.64,5.67,5.64,5.67,2560400.0,3.7891,3.8092,3.7891,3.8092,2560400.0
2010-04-08 09:30:00,5.66,5.69,5.62,5.65,1122000.0,3.8025,3.8227,3.7756,3.7958,1122000.0
2010-04-08 10:00:00,5.65,5.71,5.65,5.7,1419200.0,3.7958,3.8361,3.7958,3.8294,1419200.0
2010-04-08 10:30:00,5.7,5.73,5.68,5.71,1292800.0,3.8294,3.8495,3.816,3.8361,1292800.0
2010-04-08 11:00:00,5.71,5.74,5.71,5.73,1194400.0,3.8361,3.8563,3.8361,3.8495,1194400.0
2010-04-08 11:30:00,5.73,5.75,5.72,5.75,896000.0,3.8495,3.863,3.8428,3.863,896000.0
2010-04-08 12:00:00,5.75,5.76,5.74,5.76,1512800.0,3.863,3.8697,3.8563,3.8697,1512800.0
2010-04-08 12:30:00,5.76,5.76,5.75,5.75,1262000.0,3.8697,3.8697,3.863,3.863,1262000.0
2010-04-08 13:00:00,5.75,5.77,5.74,5.76,990800.0,3.863,3.8764,3.8563,3.8697,990800.0
2010-04-08 13:30:00,5.76,5.78,5.76,5.77,989600.0,3.8697,3.8831,3.8697,3.8764,989600.0
2010-04-08 14:00:00,5.77,5.78,5.73,5.75,1606000.0,3.8764,3.8831,3.8495,3.863,1606000.0
2010-04-08 14:30:00,5.75,5.8,5.74,5.79,1639600.0,3.863,3.8966,3.8563,3.8899,1639600.0
2010-04-08 15:00:00,5.79,5.81,5.78,5.8,1123600.0,3.8899,3.9033,3.8831,3.8966,1123600.0
2010-04-08 15:30:00,5.8,5.8,5.78,5.78,2473600.0,3.8966,3.8966,3.8831,3.8831,2473600.0
2010-04-09 09:30:00,5.8,5.82,5.7,5.74,924000.0,3.8966,3.91,3.8294,3.8563,924000.0
2010-04-09 10:00:00,5.74,5.76,5.71,5.73,751600.0,3.8563,3.8697,3.8361,3.8495,751600.0
2010-04-09 10:30:00,5.72,5.75,5.72,5.75,786000.0,3.8428,3.863,3.8428,3.863,786000.0
2010-04-09 11:00:00,5.75,5.77,5.75,5.77,642800.0,3.863,3.8764,3.863,3.8764,642800.0
2010-04-09 11:30:00,5.77,5.77,5.75,5.76,444400.0,3.8764,3.8764,3.863,3.8697,444400.0
2010-04-09 12:00:00,5.76,5.79,5.76,5.79,661600.0,3.8697,3.8899,3.8697,3.8899,661600.0
2010-04-09 12:30:00,5.78,5.82,5.78,5.82,908400.0,3.8831,3.91,3.8831,3.91,908400.0
2010-04-09 13:00:00,5.82,5.82,5.77,5.78,1009600.0,3.91,3.91,3.8764,3.8831,1009600.0
2010-04-09 13:30:00,5.77,5.79,5.77,5.79,776400.0,3.8764,3.8899,3.8764,3.8899,776400.0
2010-04-09 14:00:00,5.79,5.82,5.78,5.82,913200.0,3.8899,3.91,3.8831,3.91,913200.0
2010-04-09 14:30:00,5.81,5.84,5.81,5.83,1756000.0,3.9033,3.9234,3.9033,3.9167,1756000.0
2010-04-09 15:00:00,5.83,5.85,5.82,5.83,1145200.0,3.9167,3.9302,3.91,3.9167,1145200.0
2010-04-09 15:30:00,5.83,5.84,5.8,5.83,3046400.0,3.9167,3.9234,3.8966,3.9167,3046400.0
2010-04-12 09:30:00,5.84,5.87,5.8,5.85,1542800.0,3.9234,3.9436,3.8966,3.9302,1542800.0
2010-04-12 10:00:00,5.85,5.86,5.82,5.85,830800.0,3.9302,3.9369,3.91,3.9302,830800.0
2010-04-12 10:30:00,5.85,5.85,5.82,5.84,384000.0,3.9302,3.9302,3.91,3.9234,384000.0
2010-04-12 11:00:00,5.84,5.84,5.8,5.81,614400.0,3.9234,3.9234,3.8966,3.9033,614400.0
2010-04-12 11:30:00,5.81,5.82,5.8,5.81,684400.0,3.9033,3.91,3.8966,3.9033,684400.0
2010-04-12 12:00:00,5.81,5.82,5.8,5.82,506800.0,3.9033,3.91,3.8966,3.91,506800.0
2010-04-12 12:30:00,5.82,5.85,5.81,5.84,1624000.0,3.91,3.9302,3.9033,3.9234,1624000.0
2010-04-12 13:00:00,5.84,5.86,5.84,5.85,1707600.0,3.9234,3.9369,3.9234,3.9302,1707600.0
2010-04-12 13:30:00,5.85,5.87,5.85,5.86,962000.0,3.9302,3.9436,3.9302,3.9369,962000.0
2010-04-12 14:00:00,5.86,5.89,5.86,5.88,1090400.0,3.9369,3.957,3.9369,3.9503,1090400.0
2010-04-12 14:30:00,5.88,5.9,5.88,5.9,1280000.0,3.9503,3.9638,3.9503,3.9638,1280000.0
2010-04-12 15:00:00,5.9,5.91,5.88,5.89,1558800.0,3.9638,3.9705,3.9503,3.957,1558800.0
2010-04-12 15:30:00,5.89,5.89,5.86,5.87,4456800.0,3.957,3.957,3.9369,3.9436,4456800.0
2010-04-13 09:30:00,5.86,5.87,5.83,5.84,1202000.0,3.9369,3.9436,3.9167,3.9234,1202000.0
2010-04-13 10:00:00,5.84,5.88,5.81,5.83,2180800.0,3.9234,3.9503,3.9033,3.9167,2180800.0
2010-04-13 10:30:00,5.83,5.85,5.82,5.83,1585600.0,3.9167,3.9302,3.91,3.9167,1585600.0
2010-04-13 11:00:00,5.83,5.84,5.82,5.84,1312800.0,3.9167,3.9234,3.91,3.9234,1312800.0
2010-04-13 11:30:00,5.84,5.85,5.83,5.85,969600.0,3.9234,3.9302,3.9167,3.9302,969600.0
2010-04-13 12:00:00,5.84,5.85,5.82,5.84,963600.0,3.9234,3.9302,3.91,3.9234,963600.0
2010-04-13 12:30:00,5.84,5.85,5.83,5.85,1282400.0,3.9234,3.9302,3.9167,3.9302,1282400.0
2010-04-13 13:00:00,5.85,5.85,5.84,5.85,531600.0,3.9302,3.9302,3.9234,3.9302,531600.0
2010-04-13 13:30:00,5.85,5.87,5.85,5.86,615600.0,3.9302,3.9436,3.9302,3.9369,615600.0
2010-04-13 14:00:00,5.86,5.88,5.86,5.86,990000.0,3.9369,3.9503,3.9369,3.9369,990000.0
2010-04-13 14:30:00,5.86,5.9,5.86,5.89,1870800.0,3.9369,3.9638,3.9369,3.957,1870800.0
2010-04-13 15:00:00,5.89,5.92,5.89,5.92,1409200.0,3.957,3.9772,3.957,3.9772,1409200.0
2010-04-13 15:30:00,5.92,5.92,5.9,5.91,3554400.0,3.9772,3.9772,3.9638,3.9705,3554400.0
2010-04-14 09:30:00,5.94,5.98,5.91,5.95,1653600.0,3.9906,4.0175,3.9705,3.9973,1653600.0
2010-04-14 10:00:00,5.95,5.96,5.93,5.95,2140000.0,3.9973,4.0041,3.9839,3.9973,2140000.0
2010-04-14 10:30:00,5.95,5.97,5.92,5.96,1314000.0,3.9973,4.0108,3.9772,4.0041,1314000.0
2010-04-14 11:00:00,5.96,5.96,5.95,5.96,709600.0,4.0041,4.0041,3.9973,4.0041,709600.0
2010-04-14 11:30:00,5.96,5.96,5.95,5.95,917200.0,4.0041,4.0041,3.9973,3.9973,917200.0
2010-04-14 12:00:00,5.95,5.96,5.92,5.93,800400.0,3.9973,4.0041,3.9772,3.9839,800400.0
2010-04-14 12:30:00,5.93,5.94,5.93,5.94,488400.0,3.9839,3.9906,3.9839,3.9906,488400.0
2010-04-14 13:00:00,5.94,5.96,5.94,5.95,818800.0,3.9906,4.0041,3.9906,3.9973,818800.0
2010-04-14 13:30:00,5.95,5.97,5.95,5.96,971600.0,3.9973,4.0108,3.9973,4.0041,971600.0
2010-04-14 14:00:00,5.96,5.98,5.95,5.98,1422800.0,4.0041,4.0175,3.9973,4.0175,1422800.0
2010-04-14 14:30:00,5.98,5.99,5.97,5.98,1550400.0,4.0175,4.0242,4.0108,4.0175,1550400.0
2010-04-14 15:00:00,5.98,6.0,5.98,6.0,1785200.0,4.0175,4.0309,4.0175,4.0309,1785200.0
2010-04-14 15:30:00,6.0,6.0,5.98,5.99,4622400.0,4.0309,4.0309,4.0175,4.0242,4622400.0
2010-04-15 09:30:00,6.0,6.06,5.97,6.04,1572000.0,4.0309,4.0712,4.0108,4.0578,1572000.0
2010-04-15 10:00:00,6.04,6.13,6.03,6.13,3196000.0,4.0578,4.1183,4.0511,4.1183,3196000.0
2010-04-15 10:30:00,6.13,6.2,6.13,6.2,2630000.0,4.1183,4.1653,4.1183,4.1653,2630000.0
2010-04-15 11:00:00,6.2,6.2,6.11,6.12,2304000.0,4.1653,4.1653,4.1048,4.1116,2304000.0
2010-04-15 11:30:00,6.12,6.14,6.07,6.09,1615200.0,4.1116,4.125,4.078,4.0914,1615200.0
2010-04-15 12:00:00,6.09,6.12,6.08,6.12,1012000.0,4.0914,4.1116,4.0847,4.1116,1012000.0
2010-04-15 12:30:00,6.12,6.17,6.12,6.17,2102000.0,4.1116,4.1451,4.1116,4.1451,2102000.0
2010-04-15 13:00:00,6.17,6.18,6.14,6.18,2126000.0,4.1451,4.1519,4.125,4.1519,2126000.0
2010-04-15 13:30:00,6.18,6.22,6.18,6.18,1994800.0,4.1519,4.1787,4.1519,4.1519,1994800.0
2010-04-15 14:00:00,6.18,6.18,6.17,6.17,884800.0,4.1519,4.1519,4.1451,4.1451,884800.0
2010-04-15 14:30:00,6.17,6.19,6.17,6.18,1861200.0,4.1451,4.1586,4.1451,4.1519,1861200.0
2010-04-15 15:00:00,6.18,6.18,6.1,6.1,2801200.0,4.1519,4.1519,4.0981,4.0981,2801200.0
2010-04-15 15:30:00,6.1,6.13,6.09,6.11,4266000.0,4.0981,4.1183,4.0914,4.1048,4266000.0
2010-04-16 09:30:00,6.38,6.39,6.21,6.25,8371600.0,4.2862,4.2929,4.172,4.1989,8371600.0
2010-04-16 10:00:00,6.25,6.26,6.22,6.25,3172800.0,4.1989,4.2056,4.1787,4.1989,3172800.0
2010-04-16 10:30:00,6.25,6.26,6.2,6.23,4348800.0,4.1989,4.2056,4.1653,4.1855,4348800.0
2010-04-16 11:00:00,6.23,6.24,6.2,6.2,3636400.0,4.1855,4.1922,4.1653,4.1653,3636400.0
2010-04-16 11:30:00,6.2,6.22,6.16,6.17,2362000.0,4.1653,4.1787,4.1384,4.1451,2362000.0
2010-04-16 12:00:00,6.17,6.19,6.15,6.17,1593200.0,4.1451,4.1586,4.1317,4.1451,1593200.0
2010-04-16 12:30:00,6.17,6.18,6.14,6.18,1145600.0,4.1451,4.1519,4.125,4.1519,1145600.0
2010-04-16 13:00:00,6.18,6.21,6.17,6.21,2024400.0,4.1519,4.172,4.1451,4.172,2024400.0
2010-04-16 13:30:00,6.21,6.25,6.2,6.24,2069600.0,4.172,4.1989,4.1653,4.1922,2069600.0
2010-04-16 14:00:00,6.24,6.26,6.24,6.25,1778000.0,4.1922,4.2056,4.1922,4.1989,1778000.0
2010-04-16 14:30:00,6.25,6.25,6.21,6.21,2808800.0,4.1989,4.1989,4.172,4.172,2808800.0
2010-04-16 15:00:00,6.21,6.23,6.19,6.21,3090000.0,4.172,4.1855,4.1586,4.172,3090000.0
2010-04-16 15:30:00,6.21,6.24,6.2,6.21,6598400.0,4.172,4.1922,4.1653,4.172,6598400.0
2010-04-19 09:30:00,6.26,6.4,6.26,6.4,5998800.0,4.2056,4.2997,4.2056,4.2997,5998800.0
2010-04-19 10:00:00,6.4,6.42,6.35,6.36,3293600.0,4.2997,4.3131,4.2661,4.2728,3293600.0
2010-04-19 10:30:00,6.36,6.38,6.34,6.35,4887600.0,4.2728,4.2862,4.2594,4.2661,4887600.0
2010-04-19 11:00:00,6.35,6.35,6.29,6.3,3183200.0,4.2661,4.2661,4.2258,4.2325,3183200.0
2010-04-19 11:30:00,6.3,6.31,6.25,6.26,3804800.0,4.2325,4.2392,4.1989,4.2056,3804800.0
2010-04-19 12:00:00,6.26,6.28,6.25,6.27,3244400.0,4.2056,4.219,4.1989,4.2123,3244400.0
2010-04-19 12:30:00,6.27,6.28,6.24,6.28,1966800.0,4.2123,4.219,4.1922,4.219,1966800.0
2010-04-19 13:00:00,6.28,6.29,6.25,6.29,1504800.0,4.219,4.2258,4.1989,4.2258,1504800.0
2010-04-19 13:30:00,6.29,6.31,6.28,6.3,1738800.0,4.2258,4.2392,4.219,4.2325,1738800.0
2010-04-19 14:00:00,6.3,6.31,6.29,6.3,2441600.0,4.2325,4.2392,4.2258,4.2325,2441600.0
2010-04-19 14:30:00,6.3,6.31,6.3,6.31,1733200.0,4.2325,4.2392,4.2325,4.2392,1733200.0
2010-04-19 15:00:00,6.31,6.36,6.3,6.35,5806400.0,4.2392,4.2728,4.2325,4.2661,5806400.0
2010-04-19 15:30:00,6.34,6.35,6.31,6.33,7298800.0,4.2594,4.2661,4.2392,4.2526,7298800.0
2010-04-20 09:30:00,6.37,6.39,6.3,6.32,2289200.0,4.2795,4.2929,4.2325,4.2459,2289200.0
2010-04-20 10:00:00,6.32,6.35,6.31,6.31,2634800.0,4.2459,4.2661,4.2392,4.2392,2634800.0
2010-04-20 10:30:00,6.31,6.34,6.29,6.32,2282400.0,4.2392,4.2594,4.2258,4.2459,2282400.0
2010-04-20 11:00:00,6.32,6.33,6.3,6.32,1852800.0,4.2459,4.2526,4.2325,4.2459,1852800.0
2010-04-20 11:30:00,6.32,6.33,6.32,6.32,2323200.0,4.2459,4.2526,4.2459,4.2459,2323200.0
2010-04-20 12:00:00,6.32,6.38,6.32,6.38,3142800.0,4.2459,4.2862,4.2459,4.2862,3142800.0
2010-04-20 12:30:00,6.38,6.38,6.35,6.35,1587600.0,4.2862,4.2862,4.2661,4.2661,1587600.0
2010-04-20 13:00:00,6.35,6.36,6.34,6.35,1102400.0,4.2661,4.2728,4.2594,4.2661,1102400.0
2010-04-20 13:30:00,6.36,6.37,6.34,6.35,1110400.0,4.2728,4.2795,4.2594,4.2661,1110400.0
2010-04-20 14:00:00,6.35,6.36,6.34,6.35,1199200.0,4.2661,4.2728,4.2594,4.2661,1199200.0
2010-04-20 14:30:00,6.35,6.35,6.34,6.35,1110800.0,4.2661,4.2661,4.2594,4.2661,1110800.0
2010-04-20 15:00:00,6.35,6.36,6.33,6.35,1634000.0,4.2661,4.2728,4.2526,4.2661,1634000.0
2010-04-20 15:30:00,6.35,6.36,6.34,6.35,3375200.0,4.2661,4.2728,4.2594,4.2661,3375200.0
2010-04-21 09:30:00,6.34,6.34,6.19,6.26,3180800.0,4.2594,4.2594,4.1586,4.2056,3180800.0
2010-04-21 10:00:00,6.27,6.27,6.21,6.21,2054800.0,4.2123,4.2123,4.172,4.172,2054800.0
2010-04-21 10:30:00,6.21,6.31,6.21,6.29,1576400.0,4.172,4.2392,4.172,4.2258,1576400.0
2010-04-21 11:00:00,6.29,6.31,6.28,6.29,960800.0,4.2258,4.2392,4.219,4.2258,960800.0
2010-04-21 11:30:00,6.29,6.31,6.25,6.3,980400.0,4.2258,4.2392,4.1989,4.2325,980400.0
2010-04-21 12:00:00,6.31,6.31,6.27,6.29,944800.0,4.2392,4.2392,4.2123,4.2258,944800.0
2010-04-21 12:30:00,6.29,6.33,6.29,6.31,978400.0,4.2258,4.2526,4.2258,4.2392,978400.0
2010-04-21 13:00:00,6.31,6.33,6.3,6.33,930400.0,4.2392,4.2526,4.2325,4.2526,930400.0
2010-04-21 13:30:00,6.33,6.34,6.32,6.33,1714000.0,4.2526,4.2594,4.2459,4.2526,1714000.0
2010-04-21 14:00:00,6.33,6.33,6.22,6.22,3837200.0,4.2526,4.2526,4.1787,4.1787,3837200.0
2010-04-21 14:30:00,6.22,6.26,6.22,6.24,2363200.0,4.1787,4.2056,4.1787,4.1922,2363200.0
2010-04-21 15:00:00,6.24,6.26,6.23,6.25,1549600.0,4.1922,4.2056,4.1855,4.1989,1549600.0
2010-04-21 15:30:00,6.25,6.3,6.24,6.29,4333200.0,4.1989,4.2325,4.1922,4.2258,4333200.0
2010-04-22 09:30:00,6.25,6.29,6.22,6.26,1952000.0,4.1989,4.2258,4.1787,4.2056,1952000.0
2010-04-22 10:00:00,6.26,6.27,6.2,6.22,2395600.0,4.2056,4.2123,4.1653,4.1787,2395600.0
2010-04-22 10:30:00,6.22,6.27,6.22,6.25,2640800.0,4.1787,4.2123,4.1787,4.1989,2640800.0
2010-04-22 11:00:00,6.25,6.26,6.24,6.25,926000.0,4.1989,4.2056,4.1922,4.1989,926000.0
2010-04-22 11:30:00,6.25,6.25,6.23,6.24,1269600.0,4.1989,4.1989,4.1855,4.1922,1269600.0
2010-04-22 12:00:00,6.24,6.25,6.23,6.24,899200.0,4.1922,4.1989,4.1855,4.1922,899200.0
2010-04-22 12:30:00,6.24,6.25,6.22,6.22,1883600.0,4.1922,4.1989,4.1787,4.1787,1883600.0
2010-04-22 13:00:00,6.22,6.24,6.22,6.23,1649600.0,4.1787,4.1922,4.1787,4.1855,1649600.0
2010-04-22 13:30:00,6.23,6.23,6.2,6.22,1162800.0,4.1855,4.1855,4.1653,4.1787,1162800.0
2010-04-22 14:00:00,6.22,6.25,6.22,6.24,2216400.0,4.1787,4.1989,4.1787,4.1922,2216400.0
2010-04-22 14:30:00,6.24,6.25,6.22,6.24,4971200.0,4.1922,4.1989,4.1787,4.1922,4971200.0
2010-04-22 15:00:00,6.24,6.25,6.23,6.25,4809200.0,4.1922,4.1989,4.1855,4.1989,4809200.0
2010-04-22 15:30:00,6.25,6.28,6.24,6.26,6107200.0,4.1989,4.219,4.1922,4.2056,6107200.0
2010-04-23 09:30:00,6.25,6.31,6.23,6.24,1450800.0,4.1989,4.2392,4.1855,4.1922,1450800.0
2010-04-23 10:00:00,6.24,6.29,6.24,6.29,1144800.0,4.1922,4.2258,4.1922,4.2258,1144800.0
2010-04-23 10:30:00,6.28,6.29,6.24,6.24,1657200.0,4.219,4.2258,4.1922,4.1922,1657200.0
2010-04-23 11:00:00,6.24,6.25,6.23,6.24,1352000.0,4.1922,4.1989,4.1855,4.1922,1352000.0
2010-04-23 11:30:00,6.24,6.25,6.24,6.24,640000.0,4.1922,4.1989,4.1922,4.1922,640000.0
2010-04-23 12:00:00,6.24,6.26,6.24,6.25,959600.0,4.1922,4.2056,4.1922,4.1989,959600.0
2010-04-23 12:30:00,6.26,6.26,6.24,6.25,716400.0,4.2056,4.2056,4.1922,4.1989,716400.0
2010-04-23 13:00:00,6.25,6.25,6.24,6.24,869600.0,4.1989,4.1989,4.1922,4.1922,869600.0
2010-04-23 13:30:00,6.24,6.25,6.22,6.23,1659600.0,4.1922,4.1989,4.1787,4.1855,1659600.0
2010-04-23 14:00:00,6.23,6.23,6.22,6.23,1292400.0,4.1855,4.1855,4.1787,4.1855,1292400.0
2010-04-23 14:30:00,6.23,6.24,6.22,6.24,1292000.0,4.1855,4.1922,4.1787,4.1922,1292000.0
2010-04-23 15:00:00,6.24,6.3,6.24,6.29,3665200.0,4.1922,4.2325,4.1922,4.2258,3665200.0
2010-04-23 15:30:00,6.29,6.32,6.27,6.31,4706400.0,4.2258,4.2459,4.2123,4.2392,4706400.0
2010-04-26 09:30:00,6.27,6.35,6.27,6.33,1044800.0,4.2123,4.2661,4.2123,4.2526,1044800.0
2010-04-26 10:00:00,6.33,6.33,6.25,6.25,1350000.0,4.2526,4.2526,4.1989,4.1989,1350000.0
2010-04-26 10:30:00,6.25,6.27,6.24,6.25,1052400.0,4.1989,4.2123,4.1922,4.1989,1052400.0
2010-04-26 11:00:00,6.25,6.32,6.25,6.31,1874400.0,4.1989,4.2459,4.1989,4.2392,1874400.0
2010-04-26 11:30:00,6.31,6.32,6.28,6.29,665200.0,4.2392,4.2459,4.219,4.2258,665200.0
2010-04-26 12:00:00,6.29,6.31,6.28,6.31,778400.0,4.2258,4.2392,4.219,4.2392,778400.0
2010-04-26 12:30:00,6.31,6.34,6.31,6.33,2204000.0,4.2392,4.2594,4.2392,4.2526,2204000.0
2010-04-26 13:00:00,6.34,6.36,6.33,6.36,984400.0,4.2594,4.2728,4.2526,4.2728,984400.0
2010-04-26 13:30:00,6.36,6.37,6.33,6.37,990800.0,4.2728,4.2795,4.2526,4.2795,990800.0
2010-04-26 14:00:00,6.37,6.38,6.35,6.37,2650000.0,4.2795,4.2862,4.2661,4.2795,2650000.0
2010-04-26 14:30:00,6.37,6.37,6.34,6.35,1134000.0,4.2795,4.2795,4.2594,4.2661,1134000.0
2010-04-26 15:00:00,6.35,6.36,6.33,6.35,1938800.0,4.2661,4.2728,4.2526,4.2661,1938800.0
2010-04-26 15:30:00,6.35,6.39,6.35,6.37,3777600.0,4.2661,4.2929,4.2661,4.2795,3777600.0
2010-04-27 09:30:00,6.33,6.39,6.3,6.35,1541600.0,4.2526,4.2929,4.2325,4.2661,1541600.0
2010-04-27 10:00:00,6.36,6.43,6.34,6.42,982800.0,4.2728,4.3198,4.2594,4.3131,982800.0
2010-04-27 10:30:00,6.41,6.43,6.38,6.43,918000.0,4.3064,4.3198,4.2862,4.3198,918000.0
2010-04-27 11:00:00,6.43,6.44,6.32,6.32,1545200.0,4.3198,4.3265,4.2459,4.2459,1545200.0
2010-04-27 11:30:00,6.32,6.34,6.29,6.3,1735600.0,4.2459,4.2594,4.2258,4.2325,1735600.0
2010-04-27 12:00:00,6.3,6.31,6.24,6.24,840400.0,4.2325,4.2392,4.1922,4.1922,840400.0
2010-04-27 12:30:00,6.24,6.25,6.21,6.25,1348800.0,4.1922,4.1989,4.172,4.1989,1348800.0
2010-04-27 13:00:00,6.25,6.29,6.25,6.26,1067600.0,4.1989,4.2258,4.1989,4.2056,1067600.0
2010-04-27 13:30:00,6.26,6.29,6.24,6.28,1111600.0,4.2056,4.2258,4.1922,4.219,1111600.0
2010-04-27 14:00:00,6.28,6.28,6.25,6.26,1142000.0,4.219,4.219,4.1989,4.2056,1142000.0
2010-04-27 14:30:00,6.26,6.26,6.19,6.21,3664800.0,4.2056,4.2056,4.1586,4.172,3664800.0
2010-04-27 15:00:00,6.21,6.22,6.18,6.18,1620000.0,4.172,4.1787,4.1519,4.1519,1620000.0
2010-04-27 15:30:00,6.18,6.18,6.11,6.14,6268800.0,4.1519,4.1519,4.1048,4.125,6268800.0
2010-04-28 09:30:00,6.15,6.27,6.14,6.21,1255600.0,4.1317,4.2123,4.125,4.172,1255600.0
2010-04-28 10:00:00,6.21,6.22,6.11,6.15,1614800.0,4.172,4.1787,4.1048,4.1317,1614800.0
2010-04-28 10:30:00,6.14,6.18,6.13,6.17,1084400.0,4.125,4.1519,4.1183,4.1451,1084400.0
2010-04-28 11:00:00,6.17,6.22,6.17,6.2,1034400.0,4.1451,4.1787,4.1451,4.1653,1034400.0
2010-04-28 11:30:00,6.2,6.21,6.15,6.18,1047200.0,4.1653,4.172,4.1317,4.1519,1047200.0
2010-04-28 12:00:00,6.18,6.24,6.17,6.23,743200.0,4.1519,4.1922,4.1451,4.1855,743200.0
2010-04-28 12:30:00,6.23,6.23,6.19,6.2,495200.0,4.1855,4.1855,4.1586,4.1653,495200.0
2010-04-28 13:00:00,6.2,6.22,6.2,6.2,425600.0,4.1653,4.1787,4.1653,4.1653,425600.0
2010-04-28 13:30:00,6.2,6.22,6.18,6.18,1019200.0,4.1653,4.1787,4.1519,4.1519,1019200.0
2010-04-28 14:00:00,6.18,6.21,6.18,6.2,837600.0,4.1519,4.172,4.1519,4.1653,837600.0
2010-04-28 14:30:00,6.2,6.24,6.19,6.23,662800.0,4.1653,4.1922,4.1586,4.1855,662800.0
2010-04-28 15:00:00,6.23,6.23,6.19,6.2,730000.0,4.1855,4.1855,4.1586,4.1653,730000.0
2010-04-28 15:30:00,6.2,6.21,6.17,6.18,2747600.0,4.1653,4.172,4.1451,4.1519,2747600.0
2010-04-29 09:30:00,6.25,6.3,6.18,6.19,837200.0,4.1989,4.2325,4.1519,4.1586,837200.0
2010-04-29 10:00:00,6.18,6.23,6.17,6.23,863200.0,4.1519,4.1855,4.1451,4.1855,863200.0
2010-04-29 10:30:00,6.23,6.28,6.22,6.26,734000.0,4.1855,4.219,4.1787,4.2056,734000.0
2010-04-29 11:00:00,6.26,6.31,6.24,6.29,1222000.0,4.2056,4.2392,4.1922,4.2258,1222000.0
2010-04-29 11:30:00,6.29,6.3,6.27,6.27,846000.0,4.2258,4.2325,4.2123,4.2123,846000.0
2010-04-29 12:00:00,6.27,6.27,6.25,6.26,783600.0,4.2123,4.2123,4.1989,4.2056,783600.0
2010-04-29 12:30:00,6.26,6.32,6.26,6.3,692000.0,4.2056,4.2459,4.2056,4.2325,692000.0
2010-04-29 13:00:00,6.3,6.31,6.29,6.3,486400.0,4.2325,4.2392,4.2258,4.2325,486400.0
2010-04-29 13:30:00,6.3,6.32,6.29,6.31,531600.0,4.2325,4.2459,4.2258,4.2392,531600.0
2010-04-29 14:00:00,6.31,6.31,6.28,6.29,1556400.0,4.2392,4.2392,4.219,4.2258,1556400.0
2010-04-29 14:30:00,6.29,6.29,6.27,6.29,480800.0,4.2258,4.2258,4.2123,4.2258,480800.0
2010-04-29 15:00:00,6.29,6.29,6.24,6.26,1759200.0,4.2258,4.2258,4.1922,4.2056,1759200.0
2010-04-29 15:30:00,6.26,6.27,6.24,6.25,2030800.0,4.2056,4.2123,4.1922,4.1989,2030800.0
2010-04-30 09:30:00,6.27,6.29,6.21,6.22,970400.0,4.2123,4.2258,4.172,4.1787,970400.0
2010-04-30 10:00:00,6.21,6.23,6.16,6.18,1198000.0,4.172,4.1855,4.1384,4.1519,1198000.0
2010-04-30 10:30:00,6.19,6.22,6.16,6.18,978000.0,4.1586,4.1787,4.1384,4.1519,978000.0
2010-04-30 11:00:00,6.18,6.19,6.13,6.15,888000.0,4.1519,4.1586,4.1183,4.1317,888000.0
2010-04-30 11:30:00,6.15,6.18,6.14,6.18,640400.0,4.1317,4.1519,4.125,4.1519,640400.0
2010-04-30 12:00:00,6.18,6.18,6.1,6.11,1011200.0,4.1519,4.1519,4.0981,4.1048,1011200.0
2010-04-30 12:30:00,6.11,6.14,6.1,6.11,1252400.0,4.1048,4.125,4.0981,4.1048,1252400.0
2010-04-30 13:00:00,6.11,6.14,6.1,6.14,963600.0,4.1048,4.125,4.0981,4.125,963600.0
2010-04-30 13:30:00,6.14,6.17,6.13,6.13,754000.0,4.125,4.1451,4.1183,4.1183,754000.0
2010-04-30 14:00:00,6.13,6.17,6.12,6.16,478000.0,4.1183,4.1451,4.1116,4.1384,478000.0
2010-04-30 14:30:00,6.15,6.15,6.11,6.12,674000.0,4.1317,4.1317,4.1048,4.1116,674000.0
2010-04-30 15:00:00,6.13,6.13,6.1,6.11,1388800.0,4.1183,4.1183,4.0981,4.1048,1388800.0
2010-04-30 15:30:00,6.11,6.11,6.05,6.09,4193200.0,4.1048,4.1048,4.0645,4.0914,4193200.0
2010-05-03 09:30:00,6.13,6.22,6.13,6.17,1276800.0,4.1183,4.1787,4.1183,4.1451,1276800.0
2010-05-03 10:00:00,6.17,6.22,6.15,6.19,1006400.0,4.1451,4.1787,4.1317,4.1586,1006400.0
2010-05-03 10:30:00,6.19,6.23,6.17,6.18,991600.0,4.1586,4.1855,4.1451,4.1519,991600.0
2010-05-03 11:00:00,6.18,6.22,6.18,6.22,678000.0,4.1519,4.1787,4.1519,4.1787,678000.0
2010-05-03 11:30:00,6.22,6.26,6.21,6.25,844000.0,4.1787,4.2056,4.172,4.1989,844000.0
2010-05-03 12:00:00,6.25,6.28,6.23,6.28,782800.0,4.1989,4.219,4.1855,4.219,782800.0
2010-05-03 12:30:00,6.28,6.32,6.28,6.32,596000.0,4.219,4.2459,4.219,4.2459,596000.0
2010-05-03 13:00:00,6.32,6.32,6.3,6.31,554400.0,4.2459,4.2459,4.2325,4.2392,554400.0
2010-05-03 13:30:00,6.31,6.33,6.31,6.32,767200.0,4.2392,4.2526,4.2392,4.2459,767200.0
2010-05-03 14:00:00,6.32,6.33,6.29,6.3,699200.0,4.2459,4.2526,4.2258,4.2325,699200.0
2010-05-03 14:30:00,6.3,6.32,6.29,6.31,665200.0,4.2325,4.2459,4.2258,4.2392,665200.0
2010-05-03 15:00:00,6.31,6.32,6.28,6.31,1256000.0,4.2392,4.2459,4.219,4.2392,1256000.0
2010-05-03 15:30:00,6.31,6.31,6.29,6.29,2580800.0,4.2392,4.2392,4.2258,4.2258,2580800.0
2010-05-04 09:30:00,6.33,6.33,6.15,6.16,1775600.0,4.2526,4.2526,4.1317,4.1384,1775600.0
2010-05-04 10:00:00,6.17,6.22,6.14,6.22,1459200.0,4.1451,4.1787,4.125,4.1787,1459200.0
2010-05-04 10:30:00,6.22,6.24,6.15,6.17,1937200.0,4.1787,4.1922,4.1317,4.1451,1937200.0
2010-05-04 11:00:00,6.17,6.18,6.12,6.18,926000.0,4.1451,4.1519,4.1116,4.1519,926000.0
2010-05-04 11:30:00,6.18,6.23,6.18,6.21,841600.0,4.1519,4.1855,4.1519,4.172,841600.0
2010-05-04 12:00:00,6.22,6.22,6.15,6.19,829600.0,4.1787,4.1787,4.1317,4.1586,829600.0
2010-05-04 12:30:00,6.19,6.22,6.18,6.19,1019600.0,4.1586,4.1787,4.1519,4.1586,1019600.0
2010-05-04 13:00:00,6.19,6.21,6.18,6.21,649600.0,4.1586,4.172,4.1519,4.172,649600.0
2010-05-04 13:30:00,6.2,6.24,6.2,6.2,856000.0,4.1653,4.1922,4.1653,4.1653,856000.0
2010-05-04 14:00:00,6.2,6.22,6.18,6.21,1394000.0,4.1653,4.1787,4.1519,4.172,1394000.0
2010-05-04 14:30:00,6.21,6.24,6.19,6.24,1394400.0,4.172,4.1922,4.1586,4.1922,1394400.0
2010-05-04 15:00:00,6.24,6.25,6.22,6.24,1686800.0,4.1922,4.1989,4.1787,4.1922,1686800.0
2010-05-04 15:30:00,6.24,6.25,6.18,6.19,4247200.0,4.1922,4.1989,4.1519,4.1586,4247200.0
2010-05-05 09:30:00,6.1,6.12,5.93,6.11,2388000.0,4.0981,4.1116,3.9839,4.1048,2388000.0
2010-05-05 10:00:00,6.11,6.17,6.1,6.11,1468800.0,4.1048,4.1451,4.0981,4.1048,1468800.0
2010-05-05 10:30:00,6.11,6.16,6.08,6.14,857200.0,4.1048,4.1384,4.0847,4.125,857200.0
2010-05-05 11:00:00,6.13,6.19,6.12,6.17,770000.0,4.1183,4.1586,4.1116,4.1451,770000.0
2010-05-05 11:30:00,6.17,6.22,6.16,6.21,544000.0,4.1451,4.1787,4.1384,4.172,544000.0
2010-05-05 12:00:00,6.21,6.21,6.15,6.15,463600.0,4.172,4.172,4.1317,4.1317,463600.0
2010-05-05 12:30:00,6.15,6.16,6.13,6.14,591600.0,4.1317,4.1384,4.1183,4.125,591600.0
2010-05-05 13:00:00,6.14,6.15,6.12,6.14,613200.0,4.125,4.1317,4.1116,4.125,613200.0
2010-05-05 13:30:00,6.14,6.14,6.12,6.13,744400.0,4.125,4.125,4.1116,4.1183,744400.0
2010-05-05 14:00:00,6.13,6.15,6.12,6.14,1041600.0,4.1183,4.1317,4.1116,4.125,1041600.0
2010-05-05 14:30:00,6.14,6.15,6.11,6.15,1388400.0,4.125,4.1317,4.1048,4.1317,1388400.0
2010-05-05 15:00:00,6.15,6.16,6.13,6.15,1148000.0,4.1317,4.1384,4.1183,4.1317,1148000.0
2010-05-05 15:30:00,6.15,6.15,6.1,6.13,4902000.0,4.1317,4.1317,4.0981,4.1183,4902000.0
2010-05-06 09:30:00,6.07,6.11,6.04,6.07,1186000.0,4.078,4.1048,4.0578,4.078,1186000.0
2010-05-06 10:00:00,6.07,6.08,5.99,5.99,920000.0,4.078,4.0847,4.0242,4.0242,920000.0
2010-05-06 10:30:00,5.99,6.03,5.96,5.98,1001600.0,4.0242,4.0511,4.0041,4.0175,1001600.0
2010-05-06 11:00:00,5.98,5.98,5.89,5.97,1701200.0,4.0175,4.0175,3.957,4.0108,1701200.0
2010-05-06 11:30:00,5.97,5.97,5.92,5.93,1136800.0,4.0108,4.0108,3.9772,3.9839,1136800.0
2010-05-06 12:00:00,5.93,5.95,5.9,5.9,1298000.0,3.9839,3.9973,3.9638,3.9638,1298000.0
2010-05-06 12:30:00,5.9,5.91,5.86,5.88,1533200.0,3.9638,3.9705,3.9369,3.9503,1533200.0
2010-05-06 13:00:00,5.88,5.89,5.84,5.87,1282800.0,3.9503,3.957,3.9234,3.9436,1282800.0
2010-05-06 13:30:00,5.87,5.88,5.82,5.83,990400.0,3.9436,3.9503,3.91,3.9167,990400.0
2010-05-06 14:00:00,5.83,5.84,5.7,5.77,3139600.0,3.9167,3.9234,3.8294,3.8764,3139600.0
2010-05-06 14:30:00,5.76,5.84,5.52,5.79,4210000.0,3.8697,3.9234,3.7085,3.8899,4210000.0
2010-05-06 15:00:00,5.79,5.87,5.66,5.72,2671600.0,3.8899,3.9436,3.8025,3.8428,2671600.0
2010-05-06 15:30:00,5.73,5.84,5.72,5.8,4737200.0,3.8495,3.9234,3.8428,3.8966,4737200.0
2010-05-07 09:30:00,5.75,5.84,5.7,5.72,1919200.0,3.863,3.9234,3.8294,3.8428,1919200.0
2010-05-07 10:00:00,5.72,5.78,5.56,5.58,3553200.0,3.8428,3.8831,3.7353,3.7488,3553200.0
2010-05-07 10:30:00,5.58,5.64,5.48,5.63,5305600.0,3.7488,3.7891,3.6816,3.7824,5305600.0
2010-05-07 11:00:00,5.63,5.77,5.62,5.69,1737200.0,3.7824,3.8764,3.7756,3.8227,1737200.0
2010-05-07 11:30:00,5.69,5.75,5.65,5.74,1230800.0,3.8227,3.863,3.7958,3.8563,1230800.0
2010-05-07 12:00:00,5.74,5.81,5.71,5.75,1199600.0,3.8563,3.9033,3.8361,3.863,1199600.0
2010-05-07 12:30:00,5.75,5.75,5.68,5.68,1086000.0,3.863,3.863,3.816,3.816,1086000.0
2010-05-07 13:00:00,5.68,5.71,5.66,5.66,504800.0,3.816,3.8361,3.8025,3.8025,504800.0
2010-05-07 13:30:00,5.67,5.72,5.67,5.68,554800.0,3.8092,3.8428,3.8092,3.816,554800.0
2010-05-07 14:00:00,5.68,5.7,5.65,5.65,1068400.0,3.816,3.8294,3.7958,3.7958,1068400.0
2010-05-07 14:30:00,5.65,5.7,5.64,5.67,1247600.0,3.7958,3.8294,3.7891,3.8092,1247600.0
2010-05-07 15:00:00,5.66,5.68,5.62,5.66,2754800.0,3.8025,3.816,3.7756,3.8025,2754800.0
2010-05-07 15:30:00,5.66,5.67,5.62,5.64,4785600.0,3.8025,3.8092,3.7756,3.7891,4785600.0
2010-05-10 09:30:00,5.91,5.98,5.8,5.8,2313200.0,3.9705,4.0175,3.8966,3.8966,2313200.0
2010-05-10 10:00:00,5.8,5.83,5.74,5.74,2002400.0,3.8966,3.9167,3.8563,3.8563,2002400.0
2010-05-10 10:30:00,5.74,5.84,5.73,5.83,1582800.0,3.8563,3.9234,3.8495,3.9167,1582800.0
2010-05-10 11:00:00,5.83,5.85,5.8,5.82,1155200.0,3.9167,3.9302,3.8966,3.91,1155200.0
2010-05-10 11:30:00,5.82,5.86,5.81,5.86,698000.0,3.91,3.9369,3.9033,3.9369,698000.0
2010-05-10 12:00:00,5.86,5.86,5.82,5.84,502800.0,3.9369,3.9369,3.91,3.9234,502800.0
2010-05-10 12:30:00,5.84,5.86,5.82,5.82,560400.0,3.9234,3.9369,3.91,3.91,560400.0
2010-05-10 13:00:00,5.82,5.83,5.77,5.79,802000.0,3.91,3.9167,3.8764,3.8899,802000.0
2010-05-10 13:30:00,5.79,5.79,5.75,5.76,778400.0,3.8899,3.8899,3.863,3.8697,778400.0
2010-05-10 14:00:00,5.76,5.77,5.74,5.76,1479200.0,3.8697,3.8764,3.8563,3.8697,1479200.0
2010-05-10 14:30:00,5.76,5.8,5.76,5.79,959600.0,3.8697,3.8966,3.8697,3.8899,959600.0
2010-05-10 15:00:00,5.79,5.8,5.76,5.79,1564800.0,3.8899,3.8966,3.8697,3.8899,1564800.0
2010-05-10 15:30:00,5.79,5.83,5.79,5.83,4324400.0,3.8899,3.9167,3.8899,3.9167,4324400.0
2010-05-11 09:30:00,5.72,5.76,5.56,5.66,4610800.0,3.8428,3.8697,3.7353,3.8025,4610800.0
2010-05-11 10:00:00,5.66,5.71,5.62,5.64,2501200.0,3.8025,3.8361,3.7756,3.7891,2501200.0
2010-05-11 10:30:00,5.64,5.66,5.62,5.66,1230400.0,3.7891,3.8025,3.7756,3.8025,1230400.0
2010-05-11 11:00:00,5.66,5.77,5.66,5.77,1118400.0,3.8025,3.8764,3.8025,3.8764,1118400.0
2010-05-11 11:30:00,5.76,5.81,5.74,5.79,1310800.0,3.8697,3.9033,3.8563,3.8899,1310800.0
2010-05-11 12:00:00,5.79,5.82,5.79,5.81,985200.0,3.8899,3.91,3.8899,3.9033,985200.0
2010-05-11 12:30:00,5.81,5.81,5.78,5.8,1187600.0,3.9033,3.9033,3.8831,3.8966,1187600.0
2010-05-11 13:00:00,5.8,5.81,5.78,5.78,915200.0,3.8966,3.9033,3.8831,3.8831,915200.0
2010-05-11 13:30:00,5.78,5.81,5.77,5.79,1228000.0,3.8831,3.9033,3.8764,3.8899,1228000.0
2010-05-11 14:00:00,5.79,5.81,5.77,5.8,1192000.0,3.8899,3.9033,3.8764,3.8966,1192000.0
2010-05-11 14:30:00,5.79,5.8,5.74,5.75,2114000.0,3.8899,3.8966,3.8563,3.863,2114000.0
2010-05-11 15:00:00,5.75,5.76,5.72,5.75,2728400.0,3.863,3.8697,3.8428,3.863,2728400.0
2010-05-11 15:30:00,5.74,5.76,5.73,5.73,3394800.0,3.8563,3.8697,3.8495,3.8495,3394800.0
2010-05-12 09:30:00,5.7,5.7,5.61,5.65,2834000.0,3.8294,3.8294,3.7689,3.7958,2834000.0
2010-05-12 10:00:00,5.66,5.67,5.62,5.64,1640000.0,3.8025,3.8092,3.7756,3.7891,1640000.0
2010-05-12 10:30:00,5.64,5.64,5.57,5.61,1627200.0,3.7891,3.7891,3.7421,3.7689,1627200.0
2010-05-12 11:00:00,5.61,5.66,5.61,5.65,1757200.0,3.7689,3.8025,3.7689,3.7958,1757200.0
2010-05-12 11:30:00,5.65,5.7,5.64,5.7,1036800.0,3.7958,3.8294,3.7891,3.8294,1036800.0
2010-05-12 12:00:00,5.7,5.74,5.7,5.74,739200.0,3.8294,3.8563,3.8294,3.8563,739200.0
2010-05-12 12:30:00,5.74,5.74,5.71,5.73,864400.0,3.8563,3.8563,3.8361,3.8495,864400.0
2010-05-12 13:00:00,5.73,5.78,5.73,5.76,1112000.0,3.8495,3.8831,3.8495,3.8697,1112000.0
2010-05-12 13:30:00,5.76,5.8,5.75,5.78,2246400.0,3.8697,3.8966,3.863,3.8831,2246400.0
2010-05-12 14:00:00,5.78,5.8,5.77,5.8,886000.0,3.8831,3.8966,3.8764,3.8966,886000.0
2010-05-12 14:30:00,5.8,5.81,5.77,5.78,976400.0,3.8966,3.9033,3.8764,3.8831,976400.0
2010-05-12 15:00:00,5.78,5.8,5.78,5.8,1576800.0,3.8831,3.8966,3.8831,3.8966,1576800.0
2010-05-12 15:30:00,5.8,5.81,5.77,5.79,2974000.0,3.8966,3.9033,3.8764,3.8899,2974000.0
2010-05-13 09:30:00,5.78,5.82,5.72,5.79,846800.0,3.8831,3.91,3.8428,3.8899,846800.0
2010-05-13 10:00:00,5.79,5.83,5.78,5.81,912800.0,3.8899,3.9167,3.8831,3.9033,912800.0
2010-05-13 10:30:00,5.81,5.85,5.8,5.84,932800.0,3.9033,3.9302,3.8966,3.9234,932800.0
2010-05-13 11:00:00,5.84,5.86,5.82,5.84,755200.0,3.9234,3.9369,3.91,3.9234,755200.0
2010-05-13 11:30:00,5.84,5.84,5.81,5.82,715200.0,3.9234,3.9234,3.9033,3.91,715200.0
2010-05-13 12:00:00,5.81,5.83,5.8,5.81,518000.0,3.9033,3.9167,3.8966,3.9033,518000.0
2010-05-13 12:30:00,5.81,5.83,5.81,5.82,376000.0,3.9033,3.9167,3.9033,3.91,376000.0
2010-05-13 13:00:00,5.82,5.82,5.79,5.8,430800.0,3.91,3.91,3.8899,3.8966,430800.0
2010-05-13 13:30:00,5.8,5.83,5.78,5.79,576400.0,3.8966,3.9167,3.8831,3.8899,576400.0
2010-05-13 14:00:00,5.79,5.81,5.78,5.79,700400.0,3.8899,3.9033,3.8831,3.8899,700400.0
2010-05-13 14:30:00,5.79,5.79,5.74,5.76,767200.0,3.8899,3.8899,3.8563,3.8697,767200.0
2010-05-13 15:00:00,5.75,5.77,5.7,5.71,1442800.0,3.863,3.8764,3.8294,3.8361,1442800.0
2010-05-13 15:30:00,5.71,5.72,5.66,5.67,5120400.0,3.8361,3.8428,3.8025,3.8092,5120400.0
2010-05-14 09:30:00,5.31,5.58,5.22,5.33,11542000.0,3.5674,3.7488,3.5069,3.5808,11542000.0
2010-05-14 10:00:00,5.33,5.36,5.31,5.34,2394000.0,3.5808,3.601,3.5674,3.5875,2394000.0
2010-05-14 10:30:00,5.34,5.43,5.33,5.42,2799200.0,3.5875,3.648,3.5808,3.6413,2799200.0
2010-05-14 11:00:00,5.42,5.42,5.35,5.35,2686400.0,3.6413,3.6413,3.5943,3.5943,2686400.0
2010-05-14 11:30:00,5.35,5.38,5.31,5.33,1183600.0,3.5943,3.6144,3.5674,3.5808,1183600.0
2010-05-14 12:00:00,5.33,5.36,5.3,5.36,950000.0,3.5808,3.601,3.5607,3.601,950000.0
2010-05-14 12:30:00,5.36,5.39,5.35,5.39,643600.0,3.601,3.6211,3.5943,3.6211,643600.0
2010-05-14 13:00:00,5.39,5.41,5.39,5.41,1378000.0,3.6211,3.6346,3.6211,3.6346,1378000.0
2010-05-14 13:30:00,5.41,5.43,5.39,5.41,1126000.0,3.6346,3.648,3.6211,3.6346,1126000.0
2010-05-14 14:00:00,5.41,5.44,5.4,5.43,2226400.0,3.6346,3.6547,3.6278,3.648,2226400.0
2010-05-14 14:30:00,5.43,5.47,5.43,5.44,1445200.0,3.648,3.6749,3.648,3.6547,1445200.0
2010-05-14 15:00:00,5.44,5.45,5.4,5.43,1928400.0,3.6547,3.6614,3.6278,3.648,1928400.0
2010-05-14 15:30:00,5.43,5.49,5.42,5.46,6438400.0,3.648,3.6883,3.6413,3.6682,6438400.0
2010-05-17 09:30:00,5.46,5.49,5.37,5.38,2338000.0,3.6682,3.6883,3.6077,3.6144,2338000.0
2010-05-17 10:00:00,5.38,5.41,5.36,5.39,1680400.0,3.6144,3.6346,3.601,3.6211,1680400.0
2010-05-17 10:30:00,5.39,5.41,5.37,5.38,1518400.0,3.6211,3.6346,3.6077,3.6144,1518400.0
2010-05-17 11:00:00,5.38,5.38,5.36,5.38,995200.0,3.6144,3.6144,3.601,3.6144,995200.0
2010-05-17 11:30:00,5.38,5.4,5.35,5.37,817600.0,3.6144,3.6278,3.5943,3.6077,817600.0
2010-05-17 12:00:00,5.37,5.38,5.32,5.35,1361200.0,3.6077,3.6144,3.5741,3.5943,1361200.0
2010-05-17 12:30:00,5.36,5.38,5.35,5.36,965600.0,3.601,3.6144,3.5943,3.601,965600.0
2010-05-17 13:00:00,5.36,5.39,5.36,5.38,621200.0,3.601,3.6211,3.601,3.6144,621200.0
2010-05-17 13:30:00,5.38,5.4,5.35,5.37,702800.0,3.6144,3.6278,3.5943,3.6077,702800.0
2010-05-17 14:00:00,5.37,5.42,5.37,5.42,788800.0,3.6077,3.6413,3.6077,3.6413,788800.0
2010-05-17 14:30:00,5.41,5.46,5.39,5.45,1751200.0,3.6346,3.6682,3.6211,3.6614,1751200.0
2010-05-17 15:00:00,5.46,5.49,5.43,5.45,1715200.0,3.6682,3.6883,3.648,3.6614,1715200.0
2010-05-17 15:30:00,5.45,5.51,5.45,5.5,4850800.0,3.6614,3.7017,3.6614,3.695,4850800.0
2010-05-18 09:30:00,5.55,5.6,5.5,5.56,1689200.0,3.7286,3.7622,3.695,3.7353,1689200.0
2010-05-18 10:00:00,5.56,5.57,5.52,5.53,1262400.0,3.7353,3.7421,3.7085,3.7152,1262400.0
2010-05-18 10:30:00,5.53,5.53,5.46,5.48,1098000.0,3.7152,3.7152,3.6682,3.6816,1098000.0
2010-05-18 11:00:00,5.49,5.49,5.43,5.45,1668400.0,3.6883,3.6883,3.648,3.6614,1668400.0
2010-05-18 11:30:00,5.45,5.48,5.42,5.44,667600.0,3.6614,3.6816,3.6413,3.6547,667600.0
2010-05-18 12:00:00,5.44,5.44,5.4,5.43,615200.0,3.6547,3.6547,3.6278,3.648,615200.0
2010-05-18 12:30:00,5.43,5.45,5.41,5.41,409600.0,3.648,3.6614,3.6346,3.6346,409600.0
2010-05-18 13:00:00,5.41,5.43,5.37,5.41,827600.0,3.6346,3.648,3.6077,3.6346,827600.0
2010-05-18 13:30:00,5.41,5.43,5.38,5.38,766800.0,3.6346,3.648,3.6144,3.6144,766800.0
2010-05-18 14:00:00,5.38,5.42,5.38,5.39,819600.0,3.6144,3.6413,3.6144,3.6211,819600.0
2010-05-18 14:30:00,5.39,5.39,5.34,5.35,984800.0,3.6211,3.6211,3.5875,3.5943,984800.0
2010-05-18 15:00:00,5.35,5.39,5.33,5.35,2078000.0,3.5943,3.6211,3.5808,3.5943,2078000.0
2010-05-18 15:30:00,5.35,5.37,5.34,5.36,3431600.0,3.5943,3.6077,3.5875,3.601,3431600.0
2010-05-19 09:30:00,5.34,5.38,5.3,5.35,1054800.0,3.5875,3.6144,3.5607,3.5943,1054800.0
2010-05-19 10:00:00,5.35,5.35,5.26,5.29,2115200.0,3.5943,3.5943,3.5338,3.5539,2115200.0
2010-05-19 10:30:00,5.29,5.33,5.28,5.31,1489200.0,3.5539,3.5808,3.5472,3.5674,1489200.0
2010-05-19 11:00:00,5.3,5.3,5.23,5.23,1166800.0,3.5607,3.5607,3.5136,3.5136,1166800.0
2010-05-19 11:30:00,5.23,5.24,5.18,5.21,1863200.0,3.5136,3.5204,3.48,3.5002,1863200.0
2010-05-19 12:00:00,5.21,5.26,5.2,5.26,1293600.0,3.5002,3.5338,3.4935,3.5338,1293600.0
2010-05-19 12:30:00,5.26,5.28,5.23,5.28,1223200.0,3.5338,3.5472,3.5136,3.5472,1223200.0
2010-05-19 13:00:00,5.28,5.28,5.25,5.25,1133600.0,3.5472,3.5472,3.5271,3.5271,1133600.0
2010-05-19 13:30:00,5.25,5.34,5.25,5.3,1842400.0,3.5271,3.5875,3.5271,3.5607,1842400.0
2010-05-19 14:00:00,5.3,5.33,5.27,5.29,1927200.0,3.5607,3.5808,3.5405,3.5539,1927200.0
2010-05-19 14:30:00,5.29,5.36,5.28,5.34,2719600.0,3.5539,3.601,3.5472,3.5875,2719600.0
2010-05-19 15:00:00,5.34,5.36,5.3,5.33,2399600.0,3.5875,3.601,3.5607,3.5808,2399600.0
2010-05-19 15:30:00,5.33,5.35,5.31,5.31,4603200.0,3.5808,3.5943,3.5674,3.5674,4603200.0
2010-05-20 09:30:00,5.39,5.71,5.31,5.41,10548800.0,3.6211,3.8361,3.5674,3.6346,10548800.0
2010-05-20 10:00:00,5.41,5.42,5.27,5.31,4414800.0,3.6346,3.6413,3.5405,3.5674,4414800.0
2010-05-20 10:30:00,5.31,5.44,5.31,5.41,2807600.0,3.5674,3.6547,3.5674,3.6346,2807600.0
2010-05-20 11:00:00,5.41,5.43,5.21,5.29,4954800.0,3.6346,3.648,3.5002,3.5539,4954800.0
2010-05-20 11:30:00,5.3,5.41,5.3,5.39,3488000.0,3.5607,3.6346,3.5607,3.6211,3488000.0
2010-05-20 12:00:00,5.39,5.4,5.33,5.34,2007200.0,3.6211,3.6278,3.5808,3.5875,2007200.0
2010-05-20 12:30:00,5.34,5.36,5.26,5.26,1822400.0,3.5875,3.601,3.5338,3.5338,1822400.0
2010-05-20 13:00:00,5.26,5.31,5.24,5.31,2753200.0,3.5338,3.5674,3.5204,3.5674,2753200.0
2010-05-20 13:30:00,5.3,5.41,5.3,5.38,5140400.0,3.5607,3.6346,3.5607,3.6144,5140400.0
2010-05-20 14:00:00,5.38,5.4,5.31,5.38,2540000.0,3.6144,3.6278,3.5674,3.6144,2540000.0
2010-05-20 14:30:00,5.38,5.41,5.33,5.34,3702800.0,3.6144,3.6346,3.5808,3.5875,3702800.0
2010-05-20 15:00:00,5.35,5.36,5.3,5.31,3714000.0,3.5943,3.601,3.5607,3.5674,3714000.0
2010-05-20 15:30:00,5.31,5.32,5.15,5.16,8599200.0,3.5674,3.5741,3.4599,3.4666,8599200.0
2010-05-21 09:30:00,5.12,5.36,5.07,5.35,4047200.0,3.4397,3.601,3.4061,3.5943,4047200.0
2010-05-21 10:00:00,5.35,5.39,5.29,5.31,3062800.0,3.5943,3.6211,3.5539,3.5674,3062800.0
2010-05-21 10:30:00,5.31,5.36,5.3,5.32,1631600.0,3.5674,3.601,3.5607,3.5741,1631600.0
2010-05-21 11:00:00,5.32,5.38,5.32,5.36,1300400.0,3.5741,3.6144,3.5741,3.601,1300400.0
2010-05-21 11:30:00,5.35,5.4,5.34,5.38,1319200.0,3.5943,3.6278,3.5875,3.6144,1319200.0
2010-05-21 12:00:00,5.38,5.38,5.35,5.37,928000.0,3.6144,3.6144,3.5943,3.6077,928000.0
2010-05-21 12:30:00,5.37,5.37,5.32,5.33,1035200.0,3.6077,3.6077,3.5741,3.5808,1035200.0
2010-05-21 13:00:00,5.33,5.35,5.31,5.32,937600.0,3.5808,3.5943,3.5674,3.5741,937600.0
2010-05-21 13:30:00,5.32,5.35,5.31,5.33,993200.0,3.5741,3.5943,3.5674,3.5808,993200.0
2010-05-21 14:00:00,5.33,5.35,5.27,5.31,1580800.0,3.5808,3.5943,3.5405,3.5674,1580800.0
2010-05-21 14:30:00,5.31,5.32,5.27,5.29,1596800.0,3.5674,3.5741,3.5405,3.5539,1596800.0
2010-05-21 15:00:00,5.29,5.31,5.26,5.28,1706400.0,3.5539,3.5674,3.5338,3.5472,1706400.0
2010-05-21 15:30:00,5.28,5.33,5.26,5.33,3472000.0,3.5472,3.5808,3.5338,3.5808,3472000.0
2010-05-24 09:30:00,5.33,5.33,5.25,5.27,1562000.0,3.5808,3.5808,3.5271,3.5405,1562000.0
2010-05-24 10:00:00,5.27,5.32,5.25,5.3,1501200.0,3.5405,3.5741,3.5271,3.5607,1501200.0
2010-05-24 10:30:00,5.31,5.33,5.3,5.32,643600.0,3.5674,3.5808,3.5607,3.5741,643600.0
2010-05-24 11:00:00,5.32,5.33,5.29,5.3,756800.0,3.5741,3.5808,3.5539,3.5607,756800.0
2010-05-24 11:30:00,5.31,5.33,5.3,5.32,830000.0,3.5674,3.5808,3.5607,3.5741,830000.0
2010-05-24 12:00:00,5.32,5.38,5.32,5.38,1297600.0,3.5741,3.6144,3.5741,3.6144,1297600.0
2010-05-24 12:30:00,5.38,5.39,5.37,5.38,800400.0,3.6144,3.6211,3.6077,3.6144,800400.0
2010-05-24 13:00:00,5.38,5.39,5.37,5.38,849200.0,3.6144,3.6211,3.6077,3.6144,849200.0
2010-05-24 13:30:00,5.38,5.39,5.36,5.38,1102800.0,3.6144,3.6211,3.601,3.6144,1102800.0
2010-05-24 14:00:00,5.38,5.39,5.37,5.38,916000.0,3.6144,3.6211,3.6077,3.6144,916000.0
2010-05-24 14:30:00,5.38,5.39,5.37,5.38,1221200.0,3.6144,3.6211,3.6077,3.6144,1221200.0
2010-05-24 15:00:00,5.38,5.39,5.37,5.38,2438800.0,3.6144,3.6211,3.6077,3.6144,2438800.0
2010-05-24 15:30:00,5.38,5.38,5.31,5.32,5097600.0,3.6144,3.6144,3.5674,3.5741,5097600.0
2010-05-25 09:30:00,5.2,5.29,5.17,5.26,3342400.0,3.4935,3.5539,3.4733,3.5338,3342400.0
2010-05-25 10:00:00,5.26,5.38,5.26,5.36,2599200.0,3.5338,3.6144,3.5338,3.601,2599200.0
2010-05-25 10:30:00,5.36,5.36,5.32,5.35,2707600.0,3.601,3.601,3.5741,3.5943,2707600.0
2010-05-25 11:00:00,5.35,5.38,5.34,5.36,1848800.0,3.5943,3.6144,3.5875,3.601,1848800.0
2010-05-25 11:30:00,5.36,5.39,5.34,5.39,1221600.0,3.601,3.6211,3.5875,3.6211,1221600.0
2010-05-25 12:00:00,5.39,5.43,5.38,5.38,1417600.0,3.6211,3.648,3.6144,3.6144,1417600.0
2010-05-25 12:30:00,5.38,5.39,5.36,5.38,905200.0,3.6144,3.6211,3.601,3.6144,905200.0
2010-05-25 13:00:00,5.38,5.39,5.35,5.36,1354800.0,3.6144,3.6211,3.5943,3.601,1354800.0
2010-05-25 13:30:00,5.36,5.4,5.36,5.38,1424400.0,3.601,3.6278,3.601,3.6144,1424400.0
2010-05-25 14:00:00,5.38,5.43,5.38,5.42,1939600.0,3.6144,3.648,3.6144,3.6413,1939600.0
2010-05-25 14:30:00,5.42,5.47,5.42,5.45,1914800.0,3.6413,3.6749,3.6413,3.6614,1914800.0
2010-05-25 15:00:00,5.45,5.5,5.45,5.49,2499200.0,3.6614,3.695,3.6614,3.6883,2499200.0
2010-05-25 15:30:00,5.49,5.5,5.38,5.48,8553600.0,3.6883,3.695,3.6144,3.6816,8553600.0
2010-05-26 09:30:00,5.52,5.52,5.46,5.47,1640000.0,3.7085,3.7085,3.6682,3.6749,1640000.0
2010-05-26 10:00:00,5.47,5.49,5.43,5.47,1316400.0,3.6749,3.6883,3.648,3.6749,1316400.0
2010-05-26 10:30:00,5.47,5.5,5.46,5.47,968400.0,3.6749,3.695,3.6682,3.6749,968400.0
2010-05-26 11:00:00,5.47,5.5,5.47,5.47,1192400.0,3.6749,3.695,3.6749,3.6749,1192400.0
2010-05-26 11:30:00,5.47,5.5,5.46,5.5,826800.0,3.6749,3.695,3.6682,3.695,826800.0
2010-05-26 12:00:00,5.5,5.53,5.5,5.5,705600.0,3.695,3.7152,3.695,3.695,705600.0
2010-05-26 12:30:00,5.5,5.51,5.48,5.51,515600.0,3.695,3.7017,3.6816,3.7017,515600.0
2010-05-26 13:00:00,5.51,5.53,5.51,5.52,749600.0,3.7017,3.7152,3.7017,3.7085,749600.0
2010-05-26 13:30:00,5.52,5.55,5.51,5.53,849200.0,3.7085,3.7286,3.7017,3.7152,849200.0
2010-05-26 14:00:00,5.53,5.54,5.51,5.53,1484000.0,3.7152,3.7219,3.7017,3.7152,1484000.0
2010-05-26 14:30:00,5.53,5.53,5.47,5.48,1325600.0,3.7152,3.7152,3.6749,3.6816,1325600.0
2010-05-26 15:00:00,5.48,5.5,5.41,5.41,2403600.0,3.6816,3.695,3.6346,3.6346,2403600.0
2010-05-26 15:30:00,5.41,5.44,5.4,5.42,5339200.0,3.6346,3.6547,3.6278,3.6413,5339200.0
2010-05-27 09:30:00,5.65,5.71,5.63,5.65,2838400.0,3.7958,3.8361,3.7824,3.7958,2838400.0
2010-05-27 10:00:00,5.65,5.67,5.63,5.67,1722000.0,3.7958,3.8092,3.7824,3.8092,1722000.0
2010-05-27 10:30:00,5.67,5.68,5.64,5.66,1009200.0,3.8092,3.816,3.7891,3.8025,1009200.0
2010-05-27 11:00:00,5.66,5.69,5.65,5.68,1337200.0,3.8025,3.8227,3.7958,3.816,1337200.0
2010-05-27 11:30:00,5.68,5.7,5.66,5.68,914800.0,3.816,3.8294,3.8025,3.816,914800.0
2010-05-27 12:00:00,5.68,5.7,5.66,5.67,678000.0,3.816,3.8294,3.8025,3.8092,678000.0
2010-05-27 12:30:00,5.68,5.7,5.67,5.68,888800.0,3.816,3.8294,3.8092,3.816,888800.0
2010-05-27 13:00:00,5.68,5.7,5.66,5.69,640000.0,3.816,3.8294,3.8025,3.8227,640000.0
2010-05-27 13:30:00,5.7,5.71,5.68,5.7,608000.0,3.8294,3.8361,3.816,3.8294,608000.0
2010-05-27 14:00:00,5.7,5.73,5.69,5.72,1008400.0,3.8294,3.8495,3.8227,3.8428,1008400.0
2010-05-27 14:30:00,5.73,5.73,5.71,5.72,804800.0,3.8495,3.8495,3.8361,3.8428,804800.0
2010-05-27 15:00:00,5.71,5.73,5.71,5.72,1671200.0,3.8361,3.8495,3.8361,3.8428,1671200.0
2010-05-27 15:30:00,5.72,5.76,5.72,5.75,5015600.0,3.8428,3.8697,3.8428,3.863,5015600.0
2010-05-28 09:30:00,5.73,5.75,5.57,5.75,1032800.0,3.8495,3.863,3.7421,3.863,1032800.0
2010-05-28 10:00:00,5.75,5.77,5.74,5.75,780000.0,3.863,3.8764,3.8563,3.863,780000.0
2010-05-28 10:30:00,5.75,5.79,5.72,5.74,870000.0,3.863,3.8899,3.8428,3.8563,870000.0
2010-05-28 11:00:00,5.74,5.75,5.7,5.72,1309600.0,3.8563,3.863,3.8294,3.8428,1309600.0
2010-05-28 11:30:00,5.72,5.73,5.7,5.72,853600.0,3.8428,3.8495,3.8294,3.8428,853600.0
2010-05-28 12:00:00,5.72,5.74,5.71,5.73,786800.0,3.8428,3.8563,3.8361,3.8495,786800.0
2010-05-28 12:30:00,5.73,5.73,5.68,5.7,1574400.0,3.8495,3.8495,3.816,3.8294,1574400.0
2010-05-28 13:00:00,5.71,5.72,5.66,5.68,698000.0,3.8361,3.8428,3.8025,3.816,698000.0
2010-05-28 13:30:00,5.68,5.69,5.67,5.67,680000.0,3.816,3.8227,3.8092,3.8092,680000.0
2010-05-28 14:00:00,5.67,5.68,5.64,5.68,448400.0,3.8092,3.816,3.7891,3.816,448400.0
2010-05-28 14:30:00,5.68,5.73,5.67,5.72,880800.0,3.816,3.8495,3.8092,3.8428,880800.0
2010-05-28 15:00:00,5.72,5.72,5.7,5.72,794400.0,3.8428,3.8428,3.8294,3.8428,794400.0
2010-05-28 15:30:00,5.72,5.73,5.68,5.7,3971200.0,3.8428,3.8495,3.816,3.8294,3971200.0
2010-06-01 09:30:00,5.65,5.65,5.58,5.61,788000.0,3.7958,3.7958,3.7488,3.7689,788000.0
2010-06-01 10:00:00,5.61,5.67,5.61,5.65,788800.0,3.7689,3.8092,3.7689,3.7958,788800.0
2010-06-01 10:30:00,5.65,5.67,5.64,5.64,694400.0,3.7958,3.8092,3.7891,3.7891,694400.0
2010-06-01 11:00:00,5.64,5.65,5.6,5.61,736400.0,3.7891,3.7958,3.7622,3.7689,736400.0
2010-06-01 11:30:00,5.61,5.61,5.55,5.55,414800.0,3.7689,3.7689,3.7286,3.7286,414800.0
2010-06-01 12:00:00,5.55,5.57,5.53,5.57,615600.0,3.7286,3.7421,3.7152,3.7421,615600.0
2010-06-01 12:30:00,5.57,5.57,5.55,5.55,364800.0,3.7421,3.7421,3.7286,3.7286,364800.0
2010-06-01 13:00:00,5.55,5.62,5.55,5.61,528400.0,3.7286,3.7756,3.7286,3.7689,528400.0
2010-06-01 13:30:00,5.62,5.63,5.59,5.59,582800.0,3.7756,3.7824,3.7555,3.7555,582800.0
2010-06-01 14:00:00,5.58,5.58,5.53,5.54,1707200.0,3.7488,3.7488,3.7152,3.7219,1707200.0
2010-06-01 14:30:00,5.54,5.55,5.52,5.55,1180800.0,3.7219,3.7286,3.7085,3.7286,1180800.0
2010-06-01 15:00:00,5.55,5.57,5.5,5.52,2220400.0,3.7286,3.7421,3.695,3.7085,2220400.0
2010-06-01 15:30:00,5.52,5.54,5.47,5.47,5916000.0,3.7085,3.7219,3.6749,3.6749,5916000.0
2010-06-02 09:30:00,5.48,5.56,5.43,5.46,1162400.0,3.6816,3.7353,3.648,3.6682,1162400.0
2010-06-02 10:00:00,5.46,5.49,5.43,5.45,670000.0,3.6682,3.6883,3.648,3.6614,670000.0
2010-06-02 10:30:00,5.45,5.47,5.44,5.46,618000.0,3.6614,3.6749,3.6547,3.6682,618000.0
2010-06-02 11:00:00,5.45,5.5,5.45,5.48,440000.0,3.6614,3.695,3.6614,3.6816,440000.0
2010-06-02 11:30:00,5.49,5.51,5.48,5.49,317600.0,3.6883,3.7017,3.6816,3.6883,317600.0
2010-06-02 12:00:00,5.49,5.5,5.47,5.47,237600.0,3.6883,3.695,3.6749,3.6749,237600.0
2010-06-02 12:30:00,5.47,5.49,5.47,5.49,277200.0,3.6749,3.6883,3.6749,3.6883,277200.0
2010-06-02 13:00:00,5.49,5.51,5.49,5.5,637200.0,3.6883,3.7017,3.6883,3.695,637200.0
2010-06-02 13:30:00,5.5,5.52,5.48,5.48,513600.0,3.695,3.7085,3.6816,3.6816,513600.0
2010-06-02 14:00:00,5.48,5.48,5.42,5.43,1322400.0,3.6816,3.6816,3.6413,3.648,1322400.0
2010-06-02 14:30:00,5.43,5.49,5.43,5.49,1084000.0,3.648,3.6883,3.648,3.6883,1084000.0
2010-06-02 15:00:00,5.49,5.52,5.49,5.51,1038400.0,3.6883,3.7085,3.6883,3.7017,1038400.0
2010-06-02 15:30:00,5.51,5.53,5.49,5.53,2807600.0,3.7017,3.7152,3.6883,3.7152,2807600.0
2010-06-03 09:30:00,5.54,5.68,5.51,5.68,1924400.0,3.7219,3.816,3.7017,3.816,1924400.0
2010-06-03 10:00:00,5.68,5.68,5.62,5.63,965600.0,3.816,3.816,3.7756,3.7824,965600.0
2010-06-03 10:30:00,5.63,5.65,5.61,5.64,1342800.0,3.7824,3.7958,3.7689,3.7891,1342800.0
2010-06-03 11:00:00,5.64,5.68,5.63,5.63,672000.0,3.7891,3.816,3.7824,3.7824,672000.0
2010-06-03 11:30:00,5.63,5.64,5.62,5.63,557200.0,3.7824,3.7891,3.7756,3.7824,557200.0
2010-06-03 12:00:00,5.64,5.64,5.58,5.59,700000.0,3.7891,3.7891,3.7488,3.7555,700000.0
2010-06-03 12:30:00,5.59,5.63,5.59,5.62,684400.0,3.7555,3.7824,3.7555,3.7756,684400.0
2010-06-03 13:00:00,5.62,5.64,5.61,5.61,531600.0,3.7756,3.7891,3.7689,3.7689,531600.0
2010-06-03 13:30:00,5.61,5.62,5.6,5.61,378800.0,3.7689,3.7756,3.7622,3.7689,378800.0
2010-06-03 14:00:00,5.61,5.64,5.61,5.63,596000.0,3.7689,3.7891,3.7689,3.7824,596000.0
2010-06-03 14:30:00,5.63,5.66,5.63,5.66,649600.0,3.7824,3.8025,3.7824,3.8025,649600.0
2010-06-03 15:00:00,5.66,5.68,5.65,5.68,824800.0,3.8025,3.816,3.7958,3.816,824800.0
2010-06-03 15:30:00,5.68,5.68,5.65,5.67,3185200.0,3.816,3.816,3.7958,3.8092,3185200.0
2010-06-04 09:30:00,5.54,5.59,5.5,5.56,2032800.0,3.7219,3.7555,3.695,3.7353,2032800.0
2010-06-04 10:00:00,5.56,5.61,5.55,5.6,1566400.0,3.7353,3.7689,3.7286,3.7622,1566400.0
2010-06-04 10:30:00,5.6,5.63,5.56,5.57,1171600.0,3.7622,3.7824,3.7353,3.7421,1171600.0
2010-06-04 11:00:00,5.57,5.57,5.5,5.5,636000.0,3.7421,3.7421,3.695,3.695,636000.0
2010-06-04 11:30:00,5.5,5.54,5.5,5.51,397200.0,3.695,3.7219,3.695,3.7017,397200.0
2010-06-04 12:00:00,5.51,5.51,5.47,5.5,688800.0,3.7017,3.7017,3.6749,3.695,688800.0
2010-06-04 12:30:00,5.5,5.51,5.46,5.49,634000.0,3.695,3.7017,3.6682,3.6883,634000.0
2010-06-04 13:00:00,5.49,5.5,5.47,5.48,733200.0,3.6883,3.695,3.6749,3.6816,733200.0
2010-06-04 13:30:00,5.48,5.48,5.46,5.47,523200.0,3.6816,3.6816,3.6682,3.6749,523200.0
2010-06-04 14:00:00,5.47,5.47,5.43,5.44,686800.0,3.6749,3.6749,3.648,3.6547,686800.0
2010-06-04 14:30:00,5.44,5.44,5.39,5.41,996800.0,3.6547,3.6547,3.6211,3.6346,996800.0
2010-06-04 15:00:00,5.41,5.45,5.41,5.42,1267200.0,3.6346,3.6614,3.6346,3.6413,1267200.0
2010-06-04 15:30:00,5.42,5.45,5.41,5.45,5005200.0,3.6413,3.6614,3.6346,3.6614,5005200.0
2010-06-07 09:30:00,5.45,5.48,5.38,5.47,1168000.0,3.6614,3.6816,3.6144,3.6749,1168000.0
2010-06-07 10:00:00,5.47,5.51,5.46,5.5,1462400.0,3.6749,3.7017,3.6682,3.695,1462400.0
2010-06-07 10:30:00,5.5,5.5,5.41,5.41,1380400.0,3.695,3.695,3.6346,3.6346,1380400.0
2010-06-07 11:00:00,5.41,5.42,5.38,5.4,980000.0,3.6346,3.6413,3.6144,3.6278,980000.0
2010-06-07 11:30:00,5.4,5.43,5.4,5.42,551600.0,3.6278,3.648,3.6278,3.6413,551600.0
2010-06-07 12:00:00,5.42,5.45,5.42,5.44,926000.0,3.6413,3.6614,3.6413,3.6547,926000.0
2010-06-07 12:30:00,5.43,5.45,5.43,5.43,482800.0,3.648,3.6614,3.648,3.648,482800.0
2010-06-07 13:00:00,5.44,5.44,5.42,5.43,454800.0,3.6547,3.6547,3.6413,3.648,454800.0
2010-06-07 13:30:00,5.43,5.44,5.39,5.4,472000.0,3.648,3.6547,3.6211,3.6278,472000.0
2010-06-07 14:00:00,5.39,5.4,5.37,5.38,734400.0,3.6211,3.6278,3.6077,3.6144,734400.0
2010-06-07 14:30:00,5.38,5.39,5.34,5.36,1036400.0,3.6144,3.6211,3.5875,3.601,1036400.0
2010-06-07 15:00:00,5.36,5.38,5.3,5.3,2253200.0,3.601,3.6144,3.5607,3.5607,2253200.0
2010-06-07 15:30:00,5.3,5.32,5.28,5.29,4955200.0,3.5607,3.5741,3.5472,3.5539,4955200.0
2010-06-08 09:30:00,5.28,5.31,5.18,5.21,2646000.0,3.5472,3.5674,3.48,3.5002,2646000.0
2010-06-08 10:00:00,5.2,5.26,5.2,5.23,2394000.0,3.4935,3.5338,3.4935,3.5136,2394000.0
2010-06-08 10:30:00,5.23,5.23,5.14,5.18,1642000.0,3.5136,3.5136,3.4532,3.48,1642000.0
2010-06-08 11:00:00,5.18,5.2,5.13,5.18,1966800.0,3.48,3.4935,3.4465,3.48,1966800.0
2010-06-08 11:30:00,5.18,5.21,5.17,5.19,2068800.0,3.48,3.5002,3.4733,3.4868,2068800.0
2010-06-08 12:00:00,5.19,5.2,5.16,5.17,1574000.0,3.4868,3.4935,3.4666,3.4733,1574000.0
2010-06-08 12:30:00,5.17,5.18,5.16,5.18,1252000.0,3.4733,3.48,3.4666,3.48,1252000.0
2010-06-08 13:00:00,5.18,5.2,5.17,5.17,1262000.0,3.48,3.4935,3.4733,3.4733,1262000.0
2010-06-08 13:30:00,5.17,5.17,5.13,5.15,1066800.0,3.4733,3.4733,3.4465,3.4599,1066800.0
2010-06-08 14:00:00,5.15,5.17,5.13,5.16,1310400.0,3.4599,3.4733,3.4465,3.4666,1310400.0
2010-06-08 14:30:00,5.16,5.2,5.16,5.17,1387200.0,3.4666,3.4935,3.4666,3.4733,1387200.0
2010-06-08 15:00:00,5.17,5.22,5.16,5.22,1876400.0,3.4733,3.5069,3.4666,3.5069,1876400.0
2010-06-08 15:30:00,5.21,5.26,5.21,5.25,4112400.0,3.5002,3.5338,3.5002,3.5271,4112400.0
2010-06-09 09:30:00,5.27,5.35,5.27,5.29,1142400.0,3.5405,3.5943,3.5405,3.5539,1142400.0
2010-06-09 10:00:00,5.29,5.3,5.26,5.29,1092800.0,3.5539,3.5607,3.5338,3.5539,1092800.0
2010-06-09 10:30:00,5.29,5.29,5.26,5.28,997600.0,3.5539,3.5539,3.5338,3.5472,997600.0
2010-06-09 11:00:00,5.28,5.33,5.28,5.33,1048000.0,3.5472,3.5808,3.5472,3.5808,1048000.0
2010-06-09 11:30:00,5.32,5.35,5.32,5.33,552400.0,3.5741,3.5943,3.5741,3.5808,552400.0
2010-06-09 12:00:00,5.33,5.35,5.32,5.34,324000.0,3.5808,3.5943,3.5741,3.5875,324000.0
2010-06-09 12:30:00,5.34,5.35,5.3,5.3,848000.0,3.5875,3.5943,3.5607,3.5607,848000.0
2010-06-09 13:00:00,5.3,5.31,5.3,5.31,511200.0,3.5607,3.5674,3.5607,3.5674,511200.0
2010-06-09 13:30:00,5.3,5.33,5.29,5.33,928800.0,3.5607,3.5808,3.5539,3.5808,928800.0
2010-06-09 14:00:00,5.33,5.35,5.3,5.35,1265600.0,3.5808,3.5943,3.5607,3.5943,1265600.0
2010-06-09 14:30:00,5.35,5.36,5.29,5.29,1083200.0,3.5943,3.601,3.5539,3.5539,1083200.0
2010-06-09 15:00:00,5.29,5.31,5.25,5.28,1487200.0,3.5539,3.5674,3.5271,3.5472,1487200.0
2010-06-09 15:30:00,5.28,5.28,5.22,5.25,3575600.0,3.5472,3.5472,3.5069,3.5271,3575600.0
2010-06-10 09:30:00,5.34,5.4,5.32,5.39,870000.0,3.5875,3.6278,3.5741,3.6211,870000.0
2010-06-10 10:00:00,5.4,5.41,5.32,5.34,883600.0,3.6278,3.6346,3.5741,3.5875,883600.0
2010-06-10 10:30:00,5.34,5.36,5.33,5.34,560400.0,3.5875,3.601,3.5808,3.5875,560400.0
2010-06-10 11:00:00,5.34,5.36,5.34,5.36,404400.0,3.5875,3.601,3.5875,3.601,404400.0
2010-06-10 11:30:00,5.36,5.36,5.32,5.33,432000.0,3.601,3.601,3.5741,3.5808,432000.0
2010-06-10 12:00:00,5.33,5.33,5.3,5.32,466000.0,3.5808,3.5808,3.5607,3.5741,466000.0
2010-06-10 12:30:00,5.32,5.33,5.28,5.29,676800.0,3.5741,3.5808,3.5472,3.5539,676800.0
2010-06-10 13:00:00,5.29,5.29,5.26,5.28,813200.0,3.5539,3.5539,3.5338,3.5472,813200.0
2010-06-10 13:30:00,5.28,5.3,5.28,5.29,778400.0,3.5472,3.5607,3.5472,3.5539,778400.0
2010-06-10 14:00:00,5.29,5.29,5.28,5.28,622400.0,3.5539,3.5539,3.5472,3.5472,622400.0
2010-06-10 14:30:00,5.29,5.33,5.29,5.31,1026800.0,3.5539,3.5808,3.5539,3.5674,1026800.0
2010-06-10 15:00:00,5.31,5.33,5.3,5.33,1778000.0,3.5674,3.5808,3.5607,3.5808,1778000.0
2010-06-10 15:30:00,5.33,5.33,5.31,5.31,3714800.0,3.5808,3.5808,3.5674,3.5674,3714800.0
2010-06-11 09:30:00,5.26,5.48,5.21,5.45,2608800.0,3.5338,3.6816,3.5002,3.6614,2608800.0
2010-06-11 10:00:00,5.45,5.51,5.43,5.48,2227200.0,3.6614,3.7017,3.648,3.6816,2227200.0
2010-06-11 10:30:00,5.48,5.49,5.39,5.41,1217600.0,3.6816,3.6883,3.6211,3.6346,1217600.0
2010-06-11 11:00:00,5.41,5.41,5.36,5.38,1086400.0,3.6346,3.6346,3.601,3.6144,1086400.0
2010-06-11 11:30:00,5.38,5.39,5.35,5.38,888400.0,3.6144,3.6211,3.5943,3.6144,888400.0
2010-06-11 12:00:00,5.38,5.38,5.34,5.35,753200.0,3.6144,3.6144,3.5875,3.5943,753200.0
2010-06-11 12:30:00,5.35,5.36,5.33,5.35,958000.0,3.5943,3.601,3.5808,3.5943,958000.0
2010-06-11 13:00:00,5.35,5.41,5.35,5.4,862800.0,3.5943,3.6346,3.5943,3.6278,862800.0
2010-06-11 13:30:00,5.4,5.42,5.38,5.38,960000.0,3.6278,3.6413,3.6144,3.6144,960000.0
2010-06-11 14:00:00,5.38,5.39,5.36,5.37,840400.0,3.6144,3.6211,3.601,3.6077,840400.0
2010-06-11 14:30:00,5.37,5.39,5.36,5.37,1287600.0,3.6077,3.6211,3.601,3.6077,1287600.0
2010-06-11 15:00:00,5.37,5.39,5.36,5.38,1381200.0,3.6077,3.6211,3.601,3.6144,1381200.0
2010-06-11 15:30:00,5.38,5.42,5.38,5.42,4290400.0,3.6144,3.6413,3.6144,3.6413,4290400.0
2010-06-14 09:30:00,5.43,5.51,5.4,5.47,1441600.0,3.648,3.7017,3.6278,3.6749,1441600.0
2010-06-14 10:00:00,5.47,5.52,5.47,5.52,1606000.0,3.6749,3.7085,3.6749,3.7085,1606000.0
2010-06-14 10:30:00,5.52,5.53,5.48,5.48,879600.0,3.7085,3.7152,3.6816,3.6816,879600.0
2010-06-14 11:00:00,5.48,5.51,5.47,5.5,760400.0,3.6816,3.7017,3.6749,3.695,760400.0
2010-06-14 11:30:00,5.5,5.52,5.5,5.51,537600.0,3.695,3.7085,3.695,3.7017,537600.0
2010-06-14 12:00:00,5.51,5.52,5.51,5.51,939600.0,3.7017,3.7085,3.7017,3.7017,939600.0
2010-06-14 12:30:00,5.51,5.52,5.5,5.5,1066800.0,3.7017,3.7085,3.695,3.695,1066800.0
2010-06-14 13:00:00,5.5,5.53,5.49,5.52,1378400.0,3.695,3.7152,3.6883,3.7085,1378400.0
2010-06-14 13:30:00,5.52,5.54,5.51,5.51,914000.0,3.7085,3.7219,3.7017,3.7017,914000.0
2010-06-14 14:00:00,5.51,5.51,5.49,5.5,1381600.0,3.7017,3.7017,3.6883,3.695,1381600.0
2010-06-14 14:30:00,5.5,5.53,5.48,5.53,1142400.0,3.695,3.7152,3.6816,3.7152,1142400.0
2010-06-14 15:00:00,5.53,5.53,5.49,5.51,1328400.0,3.7152,3.7152,3.6883,3.7017,1328400.0
2010-06-14 15:30:00,5.51,5.51,5.46,5.48,3244400.0,3.7017,3.7017,3.6682,3.6816,3244400.0
2010-06-15 09:30:00,5.48,5.54,5.45,5.46,1037200.0,3.6816,3.7219,3.6614,3.6682,1037200.0
2010-06-15 10:00:00,5.46,5.46,4.98,5.09,23796000.0,3.6682,3.6682,3.3457,3.4196,23796000.0
2010-06-15 10:30:00,5.09,5.14,4.95,5.01,10840400.0,3.4196,3.4532,3.3255,3.3658,10840400.0
2010-06-15 11:00:00,5.01,5.09,4.96,4.99,7764400.0,3.3658,3.4196,3.3322,3.3524,7764400.0
2010-06-15 11:30:00,4.99,5.05,4.99,5.02,4732400.0,3.3524,3.3927,3.3524,3.3726,4732400.0
2010-06-15 12:00:00,5.02,5.05,5.01,5.01,4676400.0,3.3726,3.3927,3.3658,3.3658,4676400.0
2010-06-15 12:30:00,5.01,5.05,4.98,5.05,4211600.0,3.3658,3.3927,3.3457,3.3927,4211600.0
2010-06-15 13:00:00,5.05,5.09,5.03,5.07,3235600.0,3.3927,3.4196,3.3793,3.4061,3235600.0
2010-06-15 13:30:00,5.07,5.16,5.07,5.16,4125600.0,3.4061,3.4666,3.4061,3.4666,4125600.0
2010-06-15 14:00:00,5.16,5.21,5.15,5.21,4572000.0,3.4666,3.5002,3.4599,3.5002,4572000.0
2010-06-15 14:30:00,5.21,5.21,5.14,5.15,3194400.0,3.5002,3.5002,3.4532,3.4599,3194400.0
2010-06-15 15:00:00,5.15,5.2,5.14,5.19,2858400.0,3.4599,3.4935,3.4532,3.4868,2858400.0
2010-06-15 15:30:00,5.19,5.19,5.16,5.18,10041600.0,3.4868,3.4868,3.4666,3.48,10041600.0
2010-06-16 09:30:00,5.14,5.15,5.03,5.07,3957200.0,3.4532,3.4599,3.3793,3.4061,3957200.0
2010-06-16 10:00:00,5.07,5.07,4.97,4.99,3744800.0,3.4061,3.4061,3.339,3.3524,3744800.0
2010-06-16 10:30:00,4.99,5.0,4.96,5.0,2627200.0,3.3524,3.3591,3.3322,3.3591,2627200.0
2010-06-16 11:00:00,5.0,5.01,4.98,5.0,1890000.0,3.3591,3.3658,3.3457,3.3591,1890000.0
2010-06-16 11:30:00,5.01,5.01,4.95,4.96,2321200.0,3.3658,3.3658,3.3255,3.3322,2321200.0
2010-06-16 12:00:00,4.96,4.99,4.96,4.98,1163200.0,3.3322,3.3524,3.3322,3.3457,1163200.0
2010-06-16 12:30:00,4.98,4.99,4.96,4.96,1440000.0,3.3457,3.3524,3.3322,3.3322,1440000.0
2010-06-16 13:00:00,4.97,4.98,4.95,4.97,1093600.0,3.339,3.3457,3.3255,3.339,1093600.0
2010-06-16 13:30:00,4.97,4.98,4.96,4.98,980400.0,3.339,3.3457,3.3322,3.3457,980400.0
2010-06-16 14:00:00,4.98,5.0,4.98,4.99,1937200.0,3.3457,3.3591,3.3457,3.3524,1937200.0
2010-06-16 14:30:00,4.99,5.0,4.96,4.96,2282400.0,3.3524,3.3591,3.3322,3.3322,2282400.0
2010-06-16 15:00:00,4.96,4.96,4.9,4.9,4154400.0,3.3322,3.3322,3.2919,3.2919,4154400.0
2010-06-16 15:30:00,4.9,4.93,4.87,4.91,11584400.0,3.2919,3.3121,3.2718,3.2987,11584400.0
2010-06-17 09:30:00,4.91,4.95,4.86,4.88,2618800.0,3.2987,3.3255,3.2651,3.2785,2618800.0
2010-06-17 10:00:00,4.88,4.88,4.84,4.86,1801200.0,3.2785,3.2785,3.2516,3.2651,1801200.0
2010-06-17 10:30:00,4.86,4.86,4.82,4.83,2108400.0,3.2651,3.2651,3.2382,3.2449,2108400.0
2010-06-17 11:00:00,4.83,4.85,4.81,4.84,2040000.0,3.2449,3.2583,3.2315,3.2516,2040000.0
2010-06-17 11:30:00,4.84,4.89,4.84,4.87,1304800.0,3.2516,3.2852,3.2516,3.2718,1304800.0
2010-06-17 12:00:00,4.88,4.88,4.84,4.84,846400.0,3.2785,3.2785,3.2516,3.2516,846400.0
2010-06-17 12:30:00,4.84,4.85,4.83,4.85,834400.0,3.2516,3.2583,3.2449,3.2583,834400.0
2010-06-17 13:00:00,4.85,4.86,4.84,4.85,946800.0,3.2583,3.2651,3.2516,3.2583,946800.0
2010-06-17 13:30:00,4.85,4.85,4.83,4.85,1101600.0,3.2583,3.2583,3.2449,3.2583,1101600.0
2010-06-17 14:00:00,4.85,4.87,4.85,4.86,1159600.0,3.2583,3.2718,3.2583,3.2651,1159600.0
2010-06-17 14:30:00,4.87,4.87,4.82,4.84,1466000.0,3.2718,3.2718,3.2382,3.2516,1466000.0
2010-06-17 15:00:00,4.84,4.84,4.8,4.81,2758400.0,3.2516,3.2516,3.2248,3.2315,2758400.0
2010-06-17 15:30:00,4.81,4.84,4.81,4.84,6154400.0,3.2315,3.2516,3.2315,3.2516,6154400.0
2010-06-18 09:30:00,4.84,4.87,4.81,4.81,2316400.0,3.2516,3.2718,3.2315,3.2315,2316400.0
2010-06-18 10:00:00,4.81,4.86,4.81,4.85,1134800.0,3.2315,3.2651,3.2315,3.2583,1134800.0
2010-06-18 10:30:00,4.85,4.87,4.85,4.86,923600.0,3.2583,3.2718,3.2583,3.2651,923600.0
2010-06-18 11:00:00,4.86,4.86,4.84,4.86,1199600.0,3.2651,3.2651,3.2516,3.2651,1199600.0
2010-06-18 11:30:00,4.85,4.87,4.82,4.84,1033200.0,3.2583,3.2718,3.2382,3.2516,1033200.0
2010-06-18 12:00:00,4.84,4.85,4.79,4.81,698000.0,3.2516,3.2583,3.218,3.2315,698000.0
2010-06-18 12:30:00,4.81,4.83,4.79,4.82,1505600.0,3.2315,3.2449,3.218,3.2382,1505600.0
2010-06-18 13:00:00,4.81,4.83,4.81,4.81,760000.0,3.2315,3.2449,3.2315,3.2315,760000.0
2010-06-18 13:30:00,4.81,4.82,4.8,4.8,1088400.0,3.2315,3.2382,3.2248,3.2248,1088400.0
2010-06-18 14:00:00,4.8,4.8,4.79,4.8,1364400.0,3.2248,3.2248,3.218,3.2248,1364400.0
2010-06-18 14:30:00,4.8,4.8,4.78,4.79,1188800.0,3.2248,3.2248,3.2113,3.218,1188800.0
2010-06-18 15:00:00,4.79,4.79,4.78,4.79,1822000.0,3.218,3.218,3.2113,3.218,1822000.0
2010-06-18 15:30:00,4.79,4.81,4.78,4.81,6378800.0,3.218,3.2315,3.2113,3.2315,6378800.0
2010-06-21 09:30:00,4.88,4.88,4.78,4.82,3038000.0,3.2785,3.2785,3.2113,3.2382,3038000.0
2010-06-21 10:00:00,4.82,4.84,4.81,4.81,1496000.0,3.2382,3.2516,3.2315,3.2315,1496000.0
2010-06-21 10:30:00,4.81,4.82,4.77,4.77,1076800.0,3.2315,3.2382,3.2046,3.2046,1076800.0
2010-06-21 11:00:00,4.77,4.81,4.77,4.8,747200.0,3.2046,3.2315,3.2046,3.2248,747200.0
2010-06-21 11:30:00,4.8,4.8,4.76,4.77,679200.0,3.2248,3.2248,3.1979,3.2046,679200.0
2010-06-21 12:00:00,4.77,4.78,4.75,4.75,597600.0,3.2046,3.2113,3.1912,3.1912,597600.0
2010-06-21 12:30:00,4.75,4.77,4.75,4.76,650400.0,3.1912,3.2046,3.1912,3.1979,650400.0
2010-06-21 13:00:00,4.76,4.78,4.76,4.76,668800.0,3.1979,3.2113,3.1979,3.1979,668800.0
2010-06-21 13:30:00,4.76,4.78,4.75,4.75,1074000.0,3.1979,3.2113,3.1912,3.1912,1074000.0
2010-06-21 14:00:00,4.75,4.76,4.73,4.76,1246000.0,3.1912,3.1979,3.1777,3.1979,1246000.0
2010-06-21 14:30:00,4.76,4.77,4.75,4.75,1023600.0,3.1979,3.2046,3.1912,3.1912,1023600.0
2010-06-21 15:00:00,4.75,4.76,4.71,4.72,2155200.0,3.1912,3.1979,3.1643,3.171,2155200.0
2010-06-21 15:30:00,4.72,4.72,4.68,4.72,4345200.0,3.171,3.171,3.1441,3.171,4345200.0
2010-06-22 09:30:00,4.72,4.78,4.71,4.77,1480800.0,3.171,3.2113,3.1643,3.2046,1480800.0
2010-06-22 10:00:00,4.77,4.77,4.72,4.74,979600.0,3.2046,3.2046,3.171,3.1844,979600.0
2010-06-22 10:30:00,4.73,4.75,4.7,4.74,905600.0,3.1777,3.1912,3.1576,3.1844,905600.0
2010-06-22 11:00:00,4.74,4.76,4.72,4.76,976400.0,3.1844,3.1979,3.171,3.1979,976400.0
2010-06-22 11:30:00,4.76,4.8,4.76,4.77,897200.0,3.1979,3.2248,3.1979,3.2046,897200.0
2010-06-22 12:00:00,4.77,4.78,4.76,4.76,521600.0,3.2046,3.2113,3.1979,3.1979,521600.0
2010-06-22 12:30:00,4.76,4.78,4.75,4.78,786400.0,3.1979,3.2113,3.1912,3.2113,786400.0
2010-06-22 13:00:00,4.78,4.78,4.76,4.76,850800.0,3.2113,3.2113,3.1979,3.1979,850800.0
2010-06-22 13:30:00,4.76,4.77,4.75,4.75,1014400.0,3.1979,3.2046,3.1912,3.1912,1014400.0
2010-06-22 14:00:00,4.75,4.75,4.72,4.73,1128800.0,3.1912,3.1912,3.171,3.1777,1128800.0
2010-06-22 14:30:00,4.73,4.74,4.69,4.71,1677200.0,3.1777,3.1844,3.1509,3.1643,1677200.0
2010-06-22 15:00:00,4.71,4.73,4.7,4.71,2003600.0,3.1643,3.1777,3.1576,3.1643,2003600.0
2010-06-22 15:30:00,4.71,4.71,4.68,4.71,5477200.0,3.1643,3.1643,3.1441,3.1643,5477200.0
2010-06-23 09:30:00,4.69,4.73,4.66,4.73,1590000.0,3.1509,3.1777,3.1307,3.1777,1590000.0
2010-06-23 10:00:00,4.73,4.73,4.63,4.64,1281600.0,3.1777,3.1777,3.1105,3.1173,1281600.0
2010-06-23 10:30:00,4.64,4.7,4.64,4.68,899200.0,3.1173,3.1576,3.1173,3.1441,899200.0
2010-06-23 11:00:00,4.68,4.68,4.65,4.66,534000.0,3.1441,3.1441,3.124,3.1307,534000.0
2010-06-23 11:30:00,4.66,4.67,4.64,4.66,510400.0,3.1307,3.1374,3.1173,3.1307,510400.0
2010-06-23 12:00:00,4.66,4.68,4.66,4.67,613600.0,3.1307,3.1441,3.1307,3.1374,613600.0
2010-06-23 12:30:00,4.67,4.7,4.66,4.69,903200.0,3.1374,3.1576,3.1307,3.1509,903200.0
2010-06-23 13:00:00,4.69,4.72,4.69,4.71,626400.0,3.1509,3.171,3.1509,3.1643,626400.0
2010-06-23 13:30:00,4.71,4.74,4.71,4.73,812800.0,3.1643,3.1844,3.1643,3.1777,812800.0
2010-06-23 14:00:00,4.73,4.74,4.71,4.73,838400.0,3.1777,3.1844,3.1643,3.1777,838400.0
2010-06-23 14:30:00,4.73,4.76,4.72,4.72,1313600.0,3.1777,3.1979,3.171,3.171,1313600.0
2010-06-23 15:00:00,4.72,4.73,4.69,4.73,1207600.0,3.171,3.1777,3.1509,3.1777,1207600.0
2010-06-23 15:30:00,4.73,4.75,4.71,4.73,2941200.0,3.1777,3.1912,3.1643,3.1777,2941200.0
2010-06-24 09:30:00,4.7,4.74,4.63,4.63,2389600.0,3.1576,3.1844,3.1105,3.1105,2389600.0
2010-06-24 10:00:00,4.63,4.72,4.63,4.69,1893600.0,3.1105,3.171,3.1105,3.1509,1893600.0
2010-06-24 10:30:00,4.69,4.69,4.64,4.65,1116800.0,3.1509,3.1509,3.1173,3.124,1116800.0
2010-06-24 11:00:00,4.65,4.66,4.61,4.64,1020000.0,3.124,3.1307,3.0971,3.1173,1020000.0
2010-06-24 11:30:00,4.64,4.65,4.62,4.62,537200.0,3.1173,3.124,3.1038,3.1038,537200.0
2010-06-24 12:00:00,4.62,4.64,4.6,4.6,990800.0,3.1038,3.1173,3.0904,3.0904,990800.0
2010-06-24 12:30:00,4.6,4.6,4.57,4.58,1576800.0,3.0904,3.0904,3.0702,3.077,1576800.0
2010-06-24 13:00:00,4.58,4.61,4.58,4.58,1166000.0,3.077,3.0971,3.077,3.077,1166000.0
2010-06-24 13:30:00,4.58,4.62,4.57,4.62,1501600.0,3.077,3.1038,3.0702,3.1038,1501600.0
2010-06-24 14:00:00,4.62,4.63,4.61,4.61,1129200.0,3.1038,3.1105,3.0971,3.0971,1129200.0
2010-06-24 14:30:00,4.61,4.63,4.6,4.6,1863200.0,3.0971,3.1105,3.0904,3.0904,1863200.0
2010-06-24 15:00:00,4.6,4.61,4.57,4.59,2118400.0,3.0904,3.0971,3.0702,3.0837,2118400.0
2010-06-24 15:30:00,4.59,4.6,4.57,4.59,5452400.0,3.0837,3.0904,3.0702,3.0837,5452400.0
2010-06-25 09:30:00,4.6,4.6,4.54,4.59,1391200.0,3.0904,3.0904,3.0501,3.0837,1391200.0
2010-06-25 10:00:00,4.6,4.64,4.59,4.61,1476400.0,3.0904,3.1173,3.0837,3.0971,1476400.0
2010-06-25 10:30:00,4.61,4.63,4.58,4.6,715600.0,3.0971,3.1105,3.077,3.0904,715600.0
2010-06-25 11:00:00,4.6,4.62,4.59,4.62,641600.0,3.0904,3.1038,3.0837,3.1038,641600.0
2010-06-25 11:30:00,4.62,4.63,4.59,4.6,809200.0,3.1038,3.1105,3.0837,3.0904,809200.0
2010-06-25 12:00:00,4.6,4.61,4.58,4.6,623200.0,3.0904,3.0971,3.077,3.0904,623200.0
2010-06-25 12:30:00,4.6,4.61,4.59,4.6,545600.0,3.0904,3.0971,3.0837,3.0904,545600.0
2010-06-25 13:00:00,4.6,4.66,4.6,4.65,900400.0,3.0904,3.1307,3.0904,3.124,900400.0
2010-06-25 13:30:00,4.65,4.67,4.65,4.66,944400.0,3.124,3.1374,3.124,3.1307,944400.0
2010-06-25 14:00:00,4.66,4.67,4.65,4.67,695200.0,3.1307,3.1374,3.124,3.1374,695200.0
2010-06-25 14:30:00,4.67,4.68,4.66,4.67,799600.0,3.1374,3.1441,3.1307,3.1374,799600.0
2010-06-25 15:00:00,4.67,4.67,4.63,4.65,1062800.0,3.1374,3.1374,3.1105,3.124,1062800.0
2010-06-25 15:30:00,4.65,4.67,4.61,4.63,5391600.0,3.124,3.1374,3.0971,3.1105,5391600.0
2010-06-28 09:30:00,4.58,4.64,4.54,4.63,1973600.0,3.077,3.1173,3.0501,3.1105,1973600.0
2010-06-28 10:00:00,4.63,4.66,4.62,4.66,1179600.0,3.1105,3.1307,3.1038,3.1307,1179600.0
2010-06-28 10:30:00,4.66,4.69,4.65,4.69,1042800.0,3.1307,3.1509,3.124,3.1509,1042800.0
2010-06-28 11:00:00,4.69,4.72,4.69,4.71,1479600.0,3.1509,3.171,3.1509,3.1643,1479600.0
2010-06-28 11:30:00,4.71,4.73,4.68,4.68,1387600.0,3.1643,3.1777,3.1441,3.1441,1387600.0
2010-06-28 12:00:00,4.68,4.68,4.64,4.67,947600.0,3.1441,3.1441,3.1173,3.1374,947600.0
2010-06-28 12:30:00,4.67,4.68,4.66,4.68,740000.0,3.1374,3.1441,3.1307,3.1441,740000.0
2010-06-28 13:00:00,4.68,4.68,4.66,4.67,635200.0,3.1441,3.1441,3.1307,3.1374,635200.0
2010-06-28 13:30:00,4.67,4.69,4.65,4.69,774400.0,3.1374,3.1509,3.124,3.1509,774400.0
2010-06-28 14:00:00,4.69,4.7,4.68,4.68,800800.0,3.1509,3.1576,3.1441,3.1441,800800.0
2010-06-28 14:30:00,4.68,4.71,4.68,4.71,1329200.0,3.1441,3.1643,3.1441,3.1643,1329200.0
2010-06-28 15:00:00,4.71,4.71,4.68,4.69,1689200.0,3.1643,3.1643,3.1441,3.1509,1689200.0
2010-06-28 15:30:00,4.69,4.71,4.68,4.68,4150400.0,3.1509,3.1643,3.1441,3.1441,4150400.0
2010-06-29 09:30:00,4.64,4.64,4.53,4.55,1526400.0,3.1173,3.1173,3.0434,3.0568,1526400.0
2010-06-29 10:00:00,4.55,4.55,4.49,4.5,2346800.0,3.0568,3.0568,3.0165,3.0232,2346800.0
2010-06-29 10:30:00,4.5,4.58,4.49,4.58,1854400.0,3.0232,3.077,3.0165,3.077,1854400.0
2010-06-29 11:00:00,4.58,4.59,4.54,4.58,1791600.0,3.077,3.0837,3.0501,3.077,1791600.0
2010-06-29 11:30:00,4.58,4.61,4.57,4.6,1375600.0,3.077,3.0971,3.0702,3.0904,1375600.0
2010-06-29 12:00:00,4.6,4.61,4.58,4.59,1229200.0,3.0904,3.0971,3.077,3.0837,1229200.0
2010-06-29 12:30:00,4.6,4.6,4.56,4.57,798400.0,3.0904,3.0904,3.0635,3.0702,798400.0
2010-06-29 13:00:00,4.57,4.58,4.56,4.57,826400.0,3.0702,3.077,3.0635,3.0702,826400.0
2010-06-29 13:30:00,4.57,4.58,4.55,4.57,1152000.0,3.0702,3.077,3.0568,3.0702,1152000.0
2010-06-29 14:00:00,4.57,4.61,4.57,4.61,1277200.0,3.0702,3.0971,3.0702,3.0971,1277200.0
2010-06-29 14:30:00,4.61,4.62,4.59,4.59,2077200.0,3.0971,3.1038,3.0837,3.0837,2077200.0
2010-06-29 15:00:00,4.59,4.61,4.55,4.57,3044800.0,3.0837,3.0971,3.0568,3.0702,3044800.0
2010-06-29 15:30:00,4.57,4.6,4.55,4.59,7255600.0,3.0702,3.0904,3.0568,3.0837,7255600.0
2010-06-30 09:30:00,4.59,4.67,4.56,4.62,1648400.0,3.0837,3.1374,3.0635,3.1038,1648400.0
2010-06-30 10:00:00,4.62,4.65,4.61,4.63,1389600.0,3.1038,3.124,3.0971,3.1105,1389600.0
2010-06-30 10:30:00,4.63,4.65,4.61,4.61,1107600.0,3.1105,3.124,3.0971,3.0971,1107600.0
2010-06-30 11:00:00,4.61,4.63,4.6,4.63,849600.0,3.0971,3.1105,3.0904,3.1105,849600.0
2010-06-30 11:30:00,4.63,4.65,4.62,4.64,759600.0,3.1105,3.124,3.1038,3.1173,759600.0
2010-06-30 12:00:00,4.64,4.67,4.63,4.67,724000.0,3.1173,3.1374,3.1105,3.1374,724000.0
2010-06-30 12:30:00,4.67,4.68,4.66,4.68,1106800.0,3.1374,3.1441,3.1307,3.1441,1106800.0
2010-06-30 13:00:00,4.68,4.7,4.68,4.69,1295600.0,3.1441,3.1576,3.1441,3.1509,1295600.0
2010-06-30 13:30:00,4.69,4.71,4.68,4.71,1382800.0,3.1509,3.1643,3.1441,3.1643,1382800.0
2010-06-30 14:00:00,4.7,4.72,4.69,4.7,2860000.0,3.1576,3.171,3.1509,3.1576,2860000.0
2010-06-30 14:30:00,4.7,4.72,4.7,4.71,1672800.0,3.1576,3.171,3.1576,3.1643,1672800.0
2010-06-30 15:00:00,4.71,4.72,4.7,4.71,3535600.0,3.1643,3.171,3.1576,3.1643,3535600.0
2010-06-30 15:30:00,4.71,4.71,4.67,4.69,11577600.0,3.1643,3.1643,3.1374,3.1509,11577600.0
2010-07-01 09:30:00,4.67,4.79,4.66,4.78,2903600.0,3.1374,3.218,3.1307,3.2113,2903600.0
2010-07-01 10:00:00,4.78,4.78,4.69,4.72,2864400.0,3.2113,3.2113,3.1509,3.171,2864400.0
2010-07-01 10:30:00,4.72,4.74,4.7,4.73,2409200.0,3.171,3.1844,3.1576,3.1777,2409200.0
2010-07-01 11:00:00,4.73,4.81,4.71,4.81,2457600.0,3.1777,3.2315,3.1643,3.2315,2457600.0
2010-07-01 11:30:00,4.8,4.83,4.78,4.8,3043200.0,3.2248,3.2449,3.2113,3.2248,3043200.0
2010-07-01 12:00:00,4.8,4.8,4.74,4.75,2029600.0,3.2248,3.2248,3.1844,3.1912,2029600.0
2010-07-01 12:30:00,4.75,4.81,4.75,4.77,2714800.0,3.1912,3.2315,3.1912,3.2046,2714800.0
2010-07-01 13:00:00,4.77,4.79,4.75,4.75,1985600.0,3.2046,3.218,3.1912,3.1912,1985600.0
2010-07-01 13:30:00,4.76,4.77,4.73,4.76,3272800.0,3.1979,3.2046,3.1777,3.1979,3272800.0
2010-07-01 14:00:00,4.76,4.78,4.75,4.77,1505600.0,3.1979,3.2113,3.1912,3.2046,1505600.0
2010-07-01 14:30:00,4.77,4.78,4.75,4.77,2446000.0,3.2046,3.2113,3.1912,3.2046,2446000.0
2010-07-01 15:00:00,4.77,4.8,4.77,4.79,2730000.0,3.2046,3.2248,3.2046,3.218,2730000.0
2010-07-01 15:30:00,4.8,4.8,4.74,4.76,8108400.0,3.2248,3.2248,3.1844,3.1979,8108400.0
2010-07-02 09:30:00,4.76,4.8,4.67,4.7,2576800.0,3.1979,3.2248,3.1374,3.1576,2576800.0
2010-07-02 10:00:00,4.7,4.7,4.66,4.68,1361200.0,3.1576,3.1576,3.1307,3.1441,1361200.0
2010-07-02 10:30:00,4.68,4.69,4.62,4.62,1539200.0,3.1441,3.1509,3.1038,3.1038,1539200.0
2010-07-02 11:00:00,4.62,4.66,4.62,4.65,1434000.0,3.1038,3.1307,3.1038,3.124,1434000.0
2010-07-02 11:30:00,4.65,4.65,4.63,4.64,1492800.0,3.124,3.124,3.1105,3.1173,1492800.0
2010-07-02 12:00:00,4.64,4.67,4.64,4.65,860800.0,3.1173,3.1374,3.1173,3.124,860800.0
2010-07-02 12:30:00,4.65,4.65,4.61,4.61,828000.0,3.124,3.124,3.0971,3.0971,828000.0
2010-07-02 13:00:00,4.61,4.62,4.59,4.6,1076800.0,3.0971,3.1038,3.0837,3.0904,1076800.0
2010-07-02 13:30:00,4.6,4.61,4.59,4.61,700000.0,3.0904,3.0971,3.0837,3.0971,700000.0
2010-07-02 14:00:00,4.61,4.62,4.59,4.59,946400.0,3.0971,3.1038,3.0837,3.0837,946400.0
2010-07-02 14:30:00,4.59,4.59,4.57,4.57,1315200.0,3.0837,3.0837,3.0702,3.0702,1315200.0
2010-07-02 15:00:00,4.57,4.59,4.56,4.56,2525200.0,3.0702,3.0837,3.0635,3.0635,2525200.0
2010-07-02 15:30:00,4.56,4.6,4.56,4.57,5565600.0,3.0635,3.0904,3.0635,3.0702,5565600.0
2010-07-06 09:30:00,4.6,4.67,4.6,4.64,997200.0,3.0904,3.1374,3.0904,3.1173,997200.0
2010-07-06 10:00:00,4.64,4.71,4.63,4.7,1235600.0,3.1173,3.1643,3.1105,3.1576,1235600.0
2010-07-06 10:30:00,4.7,4.71,4.66,4.67,1252000.0,3.1576,3.1643,3.1307,3.1374,1252000.0
2010-07-06 11:00:00,4.66,4.68,4.65,4.65,975200.0,3.1307,3.1441,3.124,3.124,975200.0
2010-07-06 11:30:00,4.65,4.68,4.65,4.67,642000.0,3.124,3.1441,3.124,3.1374,642000.0
2010-07-06 12:00:00,4.67,4.68,4.62,4.63,898400.0,3.1374,3.1441,3.1038,3.1105,898400.0
2010-07-06 12:30:00,4.63,4.65,4.6,4.61,663200.0,3.1105,3.124,3.0904,3.0971,663200.0
2010-07-06 13:00:00,4.61,4.64,4.61,4.63,660800.0,3.0971,3.1173,3.0971,3.1105,660800.0
2010-07-06 13:30:00,4.63,4.63,4.57,4.57,1083200.0,3.1105,3.1105,3.0702,3.0702,1083200.0
2010-07-06 14:00:00,4.57,4.6,4.56,4.6,1183200.0,3.0702,3.0904,3.0635,3.0904,1183200.0
2010-07-06 14:30:00,4.6,4.63,4.59,4.59,1003200.0,3.0904,3.1105,3.0837,3.0837,1003200.0
2010-07-06 15:00:00,4.59,4.59,4.57,4.59,1542400.0,3.0837,3.0837,3.0702,3.0837,1542400.0
2010-07-06 15:30:00,4.59,4.61,4.58,4.6,4217200.0,3.0837,3.0971,3.077,3.0904,4217200.0
2010-07-07 09:30:00,4.62,4.67,4.61,4.67,706800.0,3.1038,3.1374,3.0971,3.1374,706800.0
2010-07-07 10:00:00,4.67,4.7,4.62,4.62,1296800.0,3.1374,3.1576,3.1038,3.1038,1296800.0
2010-07-07 10:30:00,4.62,4.71,4.62,4.68,1236000.0,3.1038,3.1643,3.1038,3.1441,1236000.0
2010-07-07 11:00:00,4.68,4.68,4.61,4.62,852000.0,3.1441,3.1441,3.0971,3.1038,852000.0
2010-07-07 11:30:00,4.63,4.66,4.6,4.61,1216400.0,3.1105,3.1307,3.0904,3.0971,1216400.0
2010-07-07 12:00:00,4.61,4.63,4.6,4.62,859200.0,3.0971,3.1105,3.0904,3.1038,859200.0
2010-07-07 12:30:00,4.62,4.63,4.6,4.62,1198400.0,3.1038,3.1105,3.0904,3.1038,1198400.0
2010-07-07 13:00:00,4.62,4.63,4.61,4.62,863200.0,3.1038,3.1105,3.0971,3.1038,863200.0
2010-07-07 13:30:00,4.62,4.63,4.61,4.63,854800.0,3.1038,3.1105,3.0971,3.1105,854800.0
2010-07-07 14:00:00,4.63,4.66,4.63,4.65,706000.0,3.1105,3.1307,3.1105,3.124,706000.0
2010-07-07 14:30:00,4.65,4.65,4.62,4.64,1011200.0,3.124,3.124,3.1038,3.1173,1011200.0
2010-07-07 15:00:00,4.64,4.67,4.63,4.67,1236800.0,3.1173,3.1374,3.1105,3.1374,1236800.0
2010-07-07 15:30:00,4.66,4.7,4.66,4.68,3735200.0,3.1307,3.1576,3.1307,3.1441,3735200.0
2010-07-08 09:30:00,4.71,4.8,4.71,4.79,2153200.0,3.1643,3.2248,3.1643,3.218,2153200.0
2010-07-08 10:00:00,4.79,4.79,4.73,4.76,1668000.0,3.218,3.218,3.1777,3.1979,1668000.0
2010-07-08 10:30:00,4.76,4.76,4.73,4.74,912800.0,3.1979,3.1979,3.1777,3.1844,912800.0
2010-07-08 11:00:00,4.74,4.78,4.73,4.76,677600.0,3.1844,3.2113,3.1777,3.1979,677600.0
2010-07-08 11:30:00,4.77,4.77,4.71,4.71,381600.0,3.2046,3.2046,3.1643,3.1643,381600.0
2010-07-08 12:00:00,4.71,4.74,4.71,4.73,520800.0,3.1643,3.1844,3.1643,3.1777,520800.0
2010-07-08 12:30:00,4.73,4.73,4.7,4.7,290800.0,3.1777,3.1777,3.1576,3.1576,290800.0
2010-07-08 13:00:00,4.7,4.74,4.7,4.73,572000.0,3.1576,3.1844,3.1576,3.1777,572000.0
2010-07-08 13:30:00,4.72,4.73,4.71,4.71,411600.0,3.171,3.1777,3.1643,3.1643,411600.0
2010-07-08 14:00:00,4.71,4.72,4.68,4.7,612800.0,3.1643,3.171,3.1441,3.1576,612800.0
2010-07-08 14:30:00,4.7,4.71,4.69,4.7,1256400.0,3.1576,3.1643,3.1509,3.1576,1256400.0
2010-07-08 15:00:00,4.7,4.72,4.68,4.71,2157600.0,3.1576,3.171,3.1441,3.1643,2157600.0
2010-07-08 15:30:00,4.71,4.72,4.7,4.71,4988000.0,3.1643,3.171,3.1576,3.1643,4988000.0
2010-07-09 09:30:00,4.7,4.72,4.64,4.69,677600.0,3.1576,3.171,3.1173,3.1509,677600.0
2010-07-09 10:00:00,4.7,4.73,4.7,4.71,894800.0,3.1576,3.1777,3.1576,3.1643,894800.0
2010-07-09 10:30:00,4.71,4.72,4.7,4.7,960800.0,3.1643,3.171,3.1576,3.1576,960800.0
2010-07-09 11:00:00,4.7,4.71,4.68,4.69,514800.0,3.1576,3.1643,3.1441,3.1509,514800.0
2010-07-09 11:30:00,4.69,4.72,4.69,4.71,746800.0,3.1509,3.171,3.1509,3.1643,746800.0
2010-07-09 12:00:00,4.71,4.75,4.71,4.74,426400.0,3.1643,3.1912,3.1643,3.1844,426400.0
2010-07-09 12:30:00,4.74,4.75,4.73,4.75,526000.0,3.1844,3.1912,3.1777,3.1912,526000.0
2010-07-09 13:00:00,4.75,4.76,4.73,4.73,610000.0,3.1912,3.1979,3.1777,3.1777,610000.0
2010-07-09 13:30:00,4.73,4.74,4.73,4.74,307200.0,3.1777,3.1844,3.1777,3.1844,307200.0
2010-07-09 14:00:00,4.74,4.75,4.74,4.75,391200.0,3.1844,3.1912,3.1844,3.1912,391200.0
2010-07-09 14:30:00,4.75,4.77,4.74,4.77,580400.0,3.1912,3.2046,3.1844,3.2046,580400.0
2010-07-09 15:00:00,4.77,4.77,4.74,4.75,930000.0,3.2046,3.2046,3.1844,3.1912,930000.0
2010-07-09 15:30:00,4.75,4.78,4.75,4.77,2102400.0,3.1912,3.2113,3.1912,3.2046,2102400.0
2010-07-12 09:30:00,4.75,4.83,4.75,4.83,836000.0,3.1912,3.2449,3.1912,3.2449,836000.0
2010-07-12 10:00:00,4.83,4.84,4.76,4.77,1078400.0,3.2449,3.2516,3.1979,3.2046,1078400.0
2010-07-12 10:30:00,4.77,4.78,4.76,4.78,541200.0,3.2046,3.2113,3.1979,3.2113,541200.0
2010-07-12 11:00:00,4.78,4.8,4.77,4.79,611200.0,3.2113,3.2248,3.2046,3.218,611200.0
2010-07-12 11:30:00,4.79,4.8,4.78,4.79,452400.0,3.218,3.2248,3.2113,3.218,452400.0
2010-07-12 12:00:00,4.79,4.81,4.79,4.81,448800.0,3.218,3.2315,3.218,3.2315,448800.0
2010-07-12 12:30:00,4.81,4.82,4.8,4.8,556800.0,3.2315,3.2382,3.2248,3.2248,556800.0
2010-07-12 13:00:00,4.8,4.82,4.79,4.82,389600.0,3.2248,3.2382,3.218,3.2382,389600.0
2010-07-12 13:30:00,4.82,4.84,4.81,4.83,620000.0,3.2382,3.2516,3.2315,3.2449,620000.0
2010-07-12 14:00:00,4.83,4.84,4.82,4.83,720400.0,3.2449,3.2516,3.2382,3.2449,720400.0
2010-07-12 14:30:00,4.83,4.85,4.82,4.84,1092400.0,3.2449,3.2583,3.2382,3.2516,1092400.0
2010-07-12 15:00:00,4.84,4.86,4.83,4.85,1311200.0,3.2516,3.2651,3.2449,3.2583,1311200.0
2010-07-12 15:30:00,4.85,4.86,4.81,4.84,3738400.0,3.2583,3.2651,3.2315,3.2516,3738400.0
2010-07-13 09:30:00,4.88,4.91,4.82,4.89,963600.0,3.2785,3.2987,3.2382,3.2852,963600.0
2010-07-13 10:00:00,4.89,4.93,4.89,4.91,1550800.0,3.2852,3.3121,3.2852,3.2987,1550800.0
2010-07-13 10:30:00,4.92,4.92,4.87,4.9,824800.0,3.3054,3.3054,3.2718,3.2919,824800.0
2010-07-13 11:00:00,4.9,4.9,4.87,4.88,888400.0,3.2919,3.2919,3.2718,3.2785,888400.0
2010-07-13 11:30:00,4.88,4.92,4.88,4.89,503600.0,3.2785,3.3054,3.2785,3.2852,503600.0
2010-07-13 12:00:00,4.89,4.9,4.88,4.9,598000.0,3.2852,3.2919,3.2785,3.2919,598000.0
2010-07-13 12:30:00,4.9,4.91,4.87,4.87,732400.0,3.2919,3.2987,3.2718,3.2718,732400.0
2010-07-13 13:00:00,4.87,4.87,4.84,4.85,727200.0,3.2718,3.2718,3.2516,3.2583,727200.0
2010-07-13 13:30:00,4.85,4.87,4.85,4.85,568000.0,3.2583,3.2718,3.2583,3.2583,568000.0
2010-07-13 14:00:00,4.85,4.86,4.84,4.85,1224000.0,3.2583,3.2651,3.2516,3.2583,1224000.0
2010-07-13 14:30:00,4.85,4.86,4.85,4.85,716800.0,3.2583,3.2651,3.2583,3.2583,716800.0
2010-07-13 15:00:00,4.86,4.89,4.86,4.89,946800.0,3.2651,3.2852,3.2651,3.2852,946800.0
2010-07-13 15:30:00,4.89,4.9,4.87,4.87,2012000.0,3.2852,3.2919,3.2718,3.2718,2012000.0
2010-07-14 09:30:00,4.88,4.97,4.8,4.84,5365600.0,3.2785,3.339,3.2248,3.2516,5365600.0
2010-07-14 10:00:00,4.84,4.91,4.82,4.86,1693200.0,3.2516,3.2987,3.2382,3.2651,1693200.0
2010-07-14 10:30:00,4.86,4.87,4.85,4.86,1086400.0,3.2651,3.2718,3.2583,3.2651,1086400.0
2010-07-14 11:00:00,4.86,4.89,4.86,4.86,678400.0,3.2651,3.2852,3.2651,3.2651,678400.0
2010-07-14 11:30:00,4.86,4.89,4.86,4.88,596400.0,3.2651,3.2852,3.2651,3.2785,596400.0
2010-07-14 12:00:00,4.88,4.88,4.86,4.87,381600.0,3.2785,3.2785,3.2651,3.2718,381600.0
2010-07-14 12:30:00,4.87,4.87,4.85,4.85,382000.0,3.2718,3.2718,3.2583,3.2583,382000.0
2010-07-14 13:00:00,4.85,4.88,4.84,4.88,627600.0,3.2583,3.2785,3.2516,3.2785,627600.0
2010-07-14 13:30:00,4.88,4.88,4.84,4.86,546000.0,3.2785,3.2785,3.2516,3.2651,546000.0
2010-07-14 14:00:00,4.86,4.86,4.84,4.86,1254400.0,3.2651,3.2651,3.2516,3.2651,1254400.0
2010-07-14 14:30:00,4.86,4.88,4.85,4.88,700000.0,3.2651,3.2785,3.2583,3.2785,700000.0
2010-07-14 15:00:00,4.88,4.89,4.86,4.88,530000.0,3.2785,3.2852,3.2651,3.2785,530000.0
2010-07-14 15:30:00,4.88,4.89,4.86,4.88,1504800.0,3.2785,3.2852,3.2651,3.2785,1504800.0
2010-07-15 09:30:00,4.87,4.9,4.86,4.9,392000.0,3.2718,3.2919,3.2651,3.2919,392000.0
2010-07-15 10:00:00,4.9,4.9,4.82,4.85,634800.0,3.2919,3.2919,3.2382,3.2583,634800.0
2010-07-15 10:30:00,4.85,4.85,4.82,4.84,738800.0,3.2583,3.2583,3.2382,3.2516,738800.0
2010-07-15 11:00:00,4.84,4.85,4.81,4.82,1123600.0,3.2516,3.2583,3.2315,3.2382,1123600.0
2010-07-15 11:30:00,4.82,4.84,4.81,4.82,426800.0,3.2382,3.2516,3.2315,3.2382,426800.0
2010-07-15 12:00:00,4.82,4.83,4.8,4.8,430800.0,3.2382,3.2449,3.2248,3.2248,430800.0
2010-07-15 12:30:00,4.8,4.82,4.8,4.8,431200.0,3.2248,3.2382,3.2248,3.2248,431200.0
2010-07-15 13:00:00,4.8,4.86,4.8,4.85,1058800.0,3.2248,3.2651,3.2248,3.2583,1058800.0
2010-07-15 13:30:00,4.85,4.86,4.84,4.86,478000.0,3.2583,3.2651,3.2516,3.2651,478000.0
2010-07-15 14:00:00,4.85,4.85,4.83,4.85,777200.0,3.2583,3.2583,3.2449,3.2583,777200.0
2010-07-15 14:30:00,4.85,4.87,4.85,4.86,1479200.0,3.2583,3.2718,3.2583,3.2651,1479200.0
2010-07-15 15:00:00,4.86,4.86,4.82,4.84,1227600.0,3.2651,3.2651,3.2382,3.2516,1227600.0
2010-07-15 15:30:00,4.84,4.89,4.83,4.88,3866400.0,3.2516,3.2852,3.2449,3.2785,3866400.0
2010-07-16 09:30:00,4.85,4.86,4.74,4.75,1588000.0,3.2583,3.2651,3.1844,3.1912,1588000.0
2010-07-16 10:00:00,4.75,4.76,4.73,4.75,962400.0,3.1912,3.1979,3.1777,3.1912,962400.0
2010-07-16 10:30:00,4.75,4.79,4.74,4.79,902400.0,3.1912,3.218,3.1844,3.218,902400.0
2010-07-16 11:00:00,4.79,4.79,4.75,4.76,476800.0,3.218,3.218,3.1912,3.1979,476800.0
2010-07-16 11:30:00,4.76,4.77,4.73,4.74,644400.0,3.1979,3.2046,3.1777,3.1844,644400.0
2010-07-16 12:00:00,4.74,4.77,4.73,4.75,960400.0,3.1844,3.2046,3.1777,3.1912,960400.0
2010-07-16 12:30:00,4.75,4.77,4.75,4.75,483600.0,3.1912,3.2046,3.1912,3.1912,483600.0
2010-07-16 13:00:00,4.75,4.76,4.74,4.76,604000.0,3.1912,3.1979,3.1844,3.1979,604000.0
2010-07-16 13:30:00,4.75,4.78,4.75,4.76,771200.0,3.1912,3.2113,3.1912,3.1979,771200.0
2010-07-16 14:00:00,4.76,4.76,4.74,4.75,588800.0,3.1979,3.1979,3.1844,3.1912,588800.0
2010-07-16 14:30:00,4.75,4.76,4.74,4.74,962800.0,3.1912,3.1979,3.1844,3.1844,962800.0
2010-07-16 15:00:00,4.74,4.74,4.71,4.72,1591200.0,3.1844,3.1844,3.1643,3.171,1591200.0
2010-07-16 15:30:00,4.72,4.74,4.71,4.73,6224800.0,3.171,3.1844,3.1643,3.1777,6224800.0
2010-07-19 09:30:00,4.75,4.83,4.75,4.79,1186800.0,3.1912,3.2449,3.1912,3.218,1186800.0
2010-07-19 10:00:00,4.79,4.8,4.75,4.76,864000.0,3.218,3.2248,3.1912,3.1979,864000.0
2010-07-19 10:30:00,4.75,4.79,4.75,4.79,1122400.0,3.1912,3.218,3.1912,3.218,1122400.0
2010-07-19 11:00:00,4.79,4.83,4.76,4.81,1447200.0,3.218,3.2449,3.1979,3.2315,1447200.0
2010-07-19 11:30:00,4.81,4.84,4.8,4.84,628000.0,3.2315,3.2516,3.2248,3.2516,628000.0
2010-07-19 12:00:00,4.84,4.84,4.8,4.83,475600.0,3.2516,3.2516,3.2248,3.2449,475600.0
2010-07-19 12:30:00,4.83,4.86,4.82,4.83,577600.0,3.2449,3.2651,3.2382,3.2449,577600.0
2010-07-19 13:00:00,4.84,4.85,4.82,4.83,914400.0,3.2516,3.2583,3.2382,3.2449,914400.0
2010-07-19 13:30:00,4.83,4.84,4.8,4.8,716000.0,3.2449,3.2516,3.2248,3.2248,716000.0
2010-07-19 14:00:00,4.8,4.82,4.8,4.82,655600.0,3.2248,3.2382,3.2248,3.2382,655600.0
2010-07-19 14:30:00,4.82,4.86,4.82,4.85,1073600.0,3.2382,3.2651,3.2382,3.2583,1073600.0
2010-07-19 15:00:00,4.85,4.86,4.84,4.84,1623600.0,3.2583,3.2651,3.2516,3.2516,1623600.0
2010-07-19 15:30:00,4.84,4.86,4.83,4.85,3787600.0,3.2516,3.2651,3.2449,3.2583,3787600.0
2010-07-20 09:30:00,4.79,4.86,4.77,4.85,988000.0,3.218,3.2651,3.2046,3.2583,988000.0
2010-07-20 10:00:00,4.85,4.85,4.78,4.81,859600.0,3.2583,3.2583,3.2113,3.2315,859600.0
2010-07-20 10:30:00,4.81,4.83,4.8,4.82,561600.0,3.2315,3.2449,3.2248,3.2382,561600.0
2010-07-20 11:00:00,4.82,4.85,4.82,4.84,652000.0,3.2382,3.2583,3.2382,3.2516,652000.0
2010-07-20 11:30:00,4.84,4.85,4.82,4.83,616400.0,3.2516,3.2583,3.2382,3.2449,616400.0
2010-07-20 12:00:00,4.83,4.84,4.82,4.83,444400.0,3.2449,3.2516,3.2382,3.2449,444400.0
2010-07-20 12:30:00,4.83,4.86,4.83,4.86,411600.0,3.2449,3.2651,3.2449,3.2651,411600.0
2010-07-20 13:00:00,4.86,4.88,4.85,4.87,455600.0,3.2651,3.2785,3.2583,3.2718,455600.0
2010-07-20 13:30:00,4.87,4.92,4.87,4.92,691200.0,3.2718,3.3054,3.2718,3.3054,691200.0
2010-07-20 14:00:00,4.92,4.93,4.9,4.92,967200.0,3.3054,3.3121,3.2919,3.3054,967200.0
2010-07-20 14:30:00,4.92,4.92,4.9,4.92,1064400.0,3.3054,3.3054,3.2919,3.3054,1064400.0
2010-07-20 15:00:00,4.92,4.94,4.91,4.94,1500800.0,3.3054,3.3188,3.2987,3.3188,1500800.0
2010-07-20 15:30:00,4.94,4.95,4.92,4.95,1842800.0,3.3188,3.3255,3.3054,3.3255,1842800.0
2010-07-21 09:30:00,4.96,5.0,4.95,4.97,1601200.0,3.3322,3.3591,3.3255,3.339,1601200.0
2010-07-21 10:00:00,4.97,4.99,4.93,4.99,692800.0,3.339,3.3524,3.3121,3.3524,692800.0
2010-07-21 10:30:00,4.99,5.0,4.97,4.98,738000.0,3.3524,3.3591,3.339,3.3457,738000.0
2010-07-21 11:00:00,4.98,4.99,4.96,4.98,1277600.0,3.3457,3.3524,3.3322,3.3457,1277600.0
2010-07-21 11:30:00,4.98,4.99,4.93,4.97,1125200.0,3.3457,3.3524,3.3121,3.339,1125200.0
2010-07-21 12:00:00,4.97,4.98,4.96,4.98,775200.0,3.339,3.3457,3.3322,3.3457,775200.0
2010-07-21 12:30:00,4.98,4.99,4.98,4.99,945600.0,3.3457,3.3524,3.3457,3.3524,945600.0
2010-07-21 13:00:00,4.99,5.0,4.99,5.0,720000.0,3.3524,3.3591,3.3524,3.3591,720000.0
2010-07-21 13:30:00,5.0,5.01,4.99,4.99,1186400.0,3.3591,3.3658,3.3524,3.3524,1186400.0
2010-07-21 14:00:00,4.99,4.99,4.91,4.94,1768000.0,3.3524,3.3524,3.2987,3.3188,1768000.0
2010-07-21 14:30:00,4.94,4.96,4.92,4.92,1450800.0,3.3188,3.3322,3.3054,3.3054,1450800.0
2010-07-21 15:00:00,4.92,4.95,4.9,4.92,1353200.0,3.3054,3.3255,3.2919,3.3054,1353200.0
2010-07-21 15:30:00,4.91,4.93,4.91,4.92,2503200.0,3.2987,3.3121,3.2987,3.3054,2503200.0
2010-07-22 09:30:00,4.96,4.99,4.93,4.99,819200.0,3.3322,3.3524,3.3121,3.3524,819200.0
2010-07-22 10:00:00,4.99,5.02,4.99,5.0,1092000.0,3.3524,3.3726,3.3524,3.3591,1092000.0
2010-07-22 10:30:00,5.0,5.0,4.97,4.97,817200.0,3.3591,3.3591,3.339,3.339,817200.0
2010-07-22 11:00:00,4.97,4.99,4.96,4.96,584400.0,3.339,3.3524,3.3322,3.3322,584400.0
2010-07-22 11:30:00,4.96,4.96,4.93,4.93,592400.0,3.3322,3.3322,3.3121,3.3121,592400.0
2010-07-22 12:00:00,4.93,4.95,4.93,4.94,832000.0,3.3121,3.3255,3.3121,3.3188,832000.0
2010-07-22 12:30:00,4.94,4.95,4.93,4.95,996400.0,3.3188,3.3255,3.3121,3.3255,996400.0
2010-07-22 13:00:00,4.95,4.97,4.94,4.95,492400.0,3.3255,3.339,3.3188,3.3255,492400.0
2010-07-22 13:30:00,4.95,4.97,4.95,4.96,451600.0,3.3255,3.339,3.3255,3.3322,451600.0
2010-07-22 14:00:00,4.96,4.99,4.96,4.99,637600.0,3.3322,3.3524,3.3322,3.3524,637600.0
2010-07-22 14:30:00,4.99,5.0,4.98,5.0,717600.0,3.3524,3.3591,3.3457,3.3591,717600.0
2010-07-22 15:00:00,5.0,5.03,4.99,5.02,1339600.0,3.3591,3.3793,3.3524,3.3726,1339600.0
2010-07-22 15:30:00,5.02,5.03,4.98,4.99,3407200.0,3.3726,3.3793,3.3457,3.3524,3407200.0
2010-07-23 09:30:00,4.98,5.05,4.95,5.01,741200.0,3.3457,3.3927,3.3255,3.3658,741200.0
2010-07-23 10:00:00,5.02,5.05,5.0,5.0,963200.0,3.3726,3.3927,3.3591,3.3591,963200.0
2010-07-23 10:30:00,5.01,5.04,5.0,5.03,496800.0,3.3658,3.386,3.3591,3.3793,496800.0
2010-07-23 11:00:00,5.03,5.05,5.03,5.05,469200.0,3.3793,3.3927,3.3793,3.3927,469200.0
2010-07-23 11:30:00,5.05,5.07,5.04,5.06,474400.0,3.3927,3.4061,3.386,3.3994,474400.0
2010-07-23 12:00:00,5.06,5.07,5.03,5.06,942400.0,3.3994,3.4061,3.3793,3.3994,942400.0
2010-07-23 12:30:00,5.06,5.06,5.03,5.06,366000.0,3.3994,3.3994,3.3793,3.3994,366000.0
2010-07-23 13:00:00,5.06,5.06,5.02,5.06,1065600.0,3.3994,3.3994,3.3726,3.3994,1065600.0
2010-07-23 13:30:00,5.06,5.1,5.06,5.09,754800.0,3.3994,3.4263,3.3994,3.4196,754800.0
2010-07-23 14:00:00,5.09,5.11,5.08,5.1,1102400.0,3.4196,3.433,3.4129,3.4263,1102400.0
2010-07-23 14:30:00,5.1,5.12,5.09,5.11,682400.0,3.4263,3.4397,3.4196,3.433,682400.0
2010-07-23 15:00:00,5.12,5.12,5.1,5.11,1036000.0,3.4397,3.4397,3.4263,3.433,1036000.0
2010-07-23 15:30:00,5.11,5.13,5.09,5.12,3042400.0,3.433,3.4465,3.4196,3.4397,3042400.0
2010-07-26 09:30:00,5.11,5.16,5.08,5.11,519200.0,3.433,3.4666,3.4129,3.433,519200.0
2010-07-26 10:00:00,5.11,5.16,5.11,5.15,536400.0,3.433,3.4666,3.433,3.4599,536400.0
2010-07-26 10:30:00,5.15,5.17,5.13,5.13,1074400.0,3.4599,3.4733,3.4465,3.4465,1074400.0
2010-07-26 11:00:00,5.13,5.18,5.13,5.17,657600.0,3.4465,3.48,3.4465,3.4733,657600.0
2010-07-26 11:30:00,5.17,5.18,5.17,5.17,338800.0,3.4733,3.48,3.4733,3.4733,338800.0
2010-07-26 12:00:00,5.17,5.18,5.17,5.18,360400.0,3.4733,3.48,3.4733,3.48,360400.0
2010-07-26 12:30:00,5.18,5.2,5.18,5.2,341600.0,3.48,3.4935,3.48,3.4935,341600.0
2010-07-26 13:00:00,5.2,5.2,5.18,5.19,234000.0,3.4935,3.4935,3.48,3.4868,234000.0
2010-07-26 13:30:00,5.2,5.21,5.19,5.2,335600.0,3.4935,3.5002,3.4868,3.4935,335600.0
2010-07-26 14:00:00,5.2,5.2,5.18,5.18,324000.0,3.4935,3.4935,3.48,3.48,324000.0
2010-07-26 14:30:00,5.18,5.18,5.17,5.18,512400.0,3.48,3.48,3.4733,3.48,512400.0
2010-07-26 15:00:00,5.18,5.21,5.17,5.2,621200.0,3.48,3.5002,3.4733,3.4935,621200.0
2010-07-26 15:30:00,5.2,5.22,5.19,5.22,1412400.0,3.4935,3.5069,3.4868,3.5069,1412400.0
2010-07-27 09:30:00,5.25,5.25,5.15,5.15,1094400.0,3.5271,3.5271,3.4599,3.4599,1094400.0
2010-07-27 10:00:00,5.15,5.2,5.13,5.18,1211200.0,3.4599,3.4935,3.4465,3.48,1211200.0
2010-07-27 10:30:00,5.18,5.18,5.14,5.14,1311200.0,3.48,3.48,3.4532,3.4532,1311200.0
2010-07-27 11:00:00,5.14,5.14,5.08,5.08,966000.0,3.4532,3.4532,3.4129,3.4129,966000.0
2010-07-27 11:30:00,5.08,5.12,5.08,5.11,912800.0,3.4129,3.4397,3.4129,3.433,912800.0
2010-07-27 12:00:00,5.11,5.14,5.1,5.12,416000.0,3.433,3.4532,3.4263,3.4397,416000.0
2010-07-27 12:30:00,5.12,5.13,5.08,5.09,686000.0,3.4397,3.4465,3.4129,3.4196,686000.0
2010-07-27 13:00:00,5.09,5.1,5.07,5.07,407200.0,3.4196,3.4263,3.4061,3.4061,407200.0
2010-07-27 13:30:00,5.08,5.09,5.07,5.08,458800.0,3.4129,3.4196,3.4061,3.4129,458800.0
2010-07-27 14:00:00,5.08,5.1,5.07,5.08,994000.0,3.4129,3.4263,3.4061,3.4129,994000.0
2010-07-27 14:30:00,5.08,5.08,5.06,5.07,988000.0,3.4129,3.4129,3.3994,3.4061,988000.0
2010-07-27 15:00:00,5.07,5.09,5.06,5.09,1274400.0,3.4061,3.4196,3.3994,3.4196,1274400.0
2010-07-27 15:30:00,5.09,5.09,5.07,5.08,2363200.0,3.4196,3.4196,3.4061,3.4129,2363200.0
2010-07-28 09:30:00,5.08,5.16,5.07,5.16,559200.0,3.4129,3.4666,3.4061,3.4666,559200.0
2010-07-28 10:00:00,5.16,5.17,5.14,5.15,1086000.0,3.4666,3.4733,3.4532,3.4599,1086000.0
2010-07-28 10:30:00,5.15,5.15,5.13,5.15,516400.0,3.4599,3.4599,3.4465,3.4599,516400.0
2010-07-28 11:00:00,5.15,5.15,5.09,5.1,692000.0,3.4599,3.4599,3.4196,3.4263,692000.0
2010-07-28 11:30:00,5.1,5.1,5.08,5.09,359200.0,3.4263,3.4263,3.4129,3.4196,359200.0
2010-07-28 12:00:00,5.09,5.12,5.09,5.1,337200.0,3.4196,3.4397,3.4196,3.4263,337200.0
2010-07-28 12:30:00,5.1,5.11,5.07,5.09,551200.0,3.4263,3.433,3.4061,3.4196,551200.0
2010-07-28 13:00:00,5.09,5.09,5.06,5.07,484800.0,3.4196,3.4196,3.3994,3.4061,484800.0
2010-07-28 13:30:00,5.07,5.07,5.04,5.05,808400.0,3.4061,3.4061,3.386,3.3927,808400.0
2010-07-28 14:00:00,5.05,5.06,5.02,5.03,1057200.0,3.3927,3.3994,3.3726,3.3793,1057200.0
2010-07-28 14:30:00,5.03,5.04,5.02,5.02,595600.0,3.3793,3.386,3.3726,3.3726,595600.0
2010-07-28 15:00:00,5.02,5.03,5.0,5.01,985600.0,3.3726,3.3793,3.3591,3.3658,985600.0
2010-07-28 15:30:00,5.01,5.01,5.0,5.0,2547200.0,3.3658,3.3658,3.3591,3.3591,2547200.0
2010-07-29 09:30:00,5.01,5.04,4.99,4.99,675600.0,3.3658,3.386,3.3524,3.3524,675600.0
2010-07-29 10:00:00,4.99,5.0,4.97,4.97,530400.0,3.3524,3.3591,3.339,3.339,530400.0
2010-07-29 10:30:00,4.97,4.98,4.95,4.96,864400.0,3.339,3.3457,3.3255,3.3322,864400.0
2010-07-29 11:00:00,4.96,4.96,4.91,4.91,848000.0,3.3322,3.3322,3.2987,3.2987,848000.0
2010-07-29 11:30:00,4.91,4.92,4.89,4.89,944000.0,3.2987,3.3054,3.2852,3.2852,944000.0
2010-07-29 12:00:00,4.89,4.9,4.87,4.88,908400.0,3.2852,3.2919,3.2718,3.2785,908400.0
2010-07-29 12:30:00,4.88,4.88,4.86,4.88,605600.0,3.2785,3.2785,3.2651,3.2785,605600.0
2010-07-29 13:00:00,4.88,4.89,4.87,4.89,829600.0,3.2785,3.2852,3.2718,3.2852,829600.0
2010-07-29 13:30:00,4.89,4.91,4.89,4.9,536000.0,3.2852,3.2987,3.2852,3.2919,536000.0
2010-07-29 14:00:00,4.9,4.92,4.88,4.92,1228400.0,3.2919,3.3054,3.2785,3.3054,1228400.0
2010-07-29 14:30:00,4.92,4.95,4.91,4.95,1428000.0,3.3054,3.3255,3.2987,3.3255,1428000.0
2010-07-29 15:00:00,4.95,4.96,4.93,4.95,1154000.0,3.3255,3.3322,3.3121,3.3255,1154000.0
2010-07-29 15:30:00,4.95,4.95,4.93,4.94,2979600.0,3.3255,3.3255,3.3121,3.3188,2979600.0
2010-07-30 09:30:00,4.88,4.93,4.85,4.91,613600.0,3.2785,3.3121,3.2583,3.2987,613600.0
2010-07-30 10:00:00,4.91,4.94,4.89,4.92,534400.0,3.2987,3.3188,3.2852,3.3054,534400.0
2010-07-30 10:30:00,4.92,4.95,4.92,4.94,428800.0,3.3054,3.3255,3.3054,3.3188,428800.0
2010-07-30 11:00:00,4.94,4.95,4.92,4.93,487600.0,3.3188,3.3255,3.3054,3.3121,487600.0
2010-07-30 11:30:00,4.94,4.96,4.93,4.96,747200.0,3.3188,3.3322,3.3121,3.3322,747200.0
2010-07-30 12:00:00,4.96,4.96,4.92,4.93,357600.0,3.3322,3.3322,3.3054,3.3121,357600.0
2010-07-30 12:30:00,4.93,4.95,4.93,4.94,294800.0,3.3121,3.3255,3.3121,3.3188,294800.0
2010-07-30 13:00:00,4.94,4.95,4.92,4.92,342000.0,3.3188,3.3255,3.3054,3.3054,342000.0
2010-07-30 13:30:00,4.92,4.93,4.9,4.91,390000.0,3.3054,3.3121,3.2919,3.2987,390000.0
2010-07-30 14:00:00,4.91,4.96,4.91,4.94,330000.0,3.2987,3.3322,3.2987,3.3188,330000.0
2010-07-30 14:30:00,4.94,4.97,4.93,4.96,772400.0,3.3188,3.339,3.3121,3.3322,772400.0
2010-07-30 15:00:00,4.96,5.0,4.96,4.99,862000.0,3.3322,3.3591,3.3322,3.3524,862000.0
2010-07-30 15:30:00,4.99,5.02,4.99,5.01,2854000.0,3.3524,3.3726,3.3524,3.3658,2854000.0
2010-08-02 09:30:00,5.06,5.13,5.06,5.07,842800.0,3.3994,3.4465,3.3994,3.4061,842800.0
2010-08-02 10:00:00,5.07,5.14,5.07,5.13,1104000.0,3.4061,3.4532,3.4061,3.4465,1104000.0
2010-08-02 10:30:00,5.13,5.15,5.12,5.14,848000.0,3.4465,3.4599,3.4397,3.4532,848000.0
2010-08-02 11:00:00,5.14,5.19,5.14,5.18,1380800.0,3.4532,3.4868,3.4532,3.48,1380800.0
2010-08-02 11:30:00,5.18,5.23,5.18,5.22,1508000.0,3.48,3.5136,3.48,3.5069,1508000.0
2010-08-02 12:00:00,5.22,5.23,5.22,5.22,1004800.0,3.5069,3.5136,3.5069,3.5069,1004800.0
2010-08-02 12:30:00,5.22,5.24,5.21,5.23,746400.0,3.5069,3.5204,3.5002,3.5136,746400.0
2010-08-02 13:00:00,5.23,5.25,5.23,5.24,964400.0,3.5136,3.5271,3.5136,3.5204,964400.0
2010-08-02 13:30:00,5.25,5.26,5.22,5.24,1387200.0,3.5271,3.5338,3.5069,3.5204,1387200.0
2010-08-02 14:00:00,5.23,5.26,5.23,5.25,527200.0,3.5136,3.5338,3.5136,3.5271,527200.0
2010-08-02 14:30:00,5.25,5.28,5.25,5.28,1378800.0,3.5271,3.5472,3.5271,3.5472,1378800.0
2010-08-02 15:00:00,5.28,5.28,5.26,5.27,1090000.0,3.5472,3.5472,3.5338,3.5405,1090000.0
2010-08-02 15:30:00,5.27,5.29,5.27,5.27,3139600.0,3.5405,3.5539,3.5405,3.5405,3139600.0
2010-08-03 09:30:00,5.27,5.27,5.16,5.17,778000.0,3.5405,3.5405,3.4666,3.4733,778000.0
2010-08-03 10:00:00,5.17,5.18,5.13,5.13,1608800.0,3.4733,3.48,3.4465,3.4465,1608800.0
2010-08-03 10:30:00,5.13,5.16,5.13,5.15,785200.0,3.4465,3.4666,3.4465,3.4599,785200.0
2010-08-03 11:00:00,5.15,5.16,5.14,5.15,554800.0,3.4599,3.4666,3.4532,3.4599,554800.0
2010-08-03 11:30:00,5.15,5.18,5.15,5.17,881200.0,3.4599,3.48,3.4599,3.4733,881200.0
2010-08-03 12:00:00,5.17,5.18,5.14,5.17,558400.0,3.4733,3.48,3.4532,3.4733,558400.0
2010-08-03 12:30:00,5.17,5.19,5.16,5.18,502400.0,3.4733,3.4868,3.4666,3.48,502400.0
2010-08-03 13:00:00,5.18,5.19,5.17,5.18,352800.0,3.48,3.4868,3.4733,3.48,352800.0
2010-08-03 13:30:00,5.18,5.18,5.17,5.18,363200.0,3.48,3.48,3.4733,3.48,363200.0
2010-08-03 14:00:00,5.18,5.2,5.18,5.19,395600.0,3.48,3.4935,3.48,3.4868,395600.0
2010-08-03 14:30:00,5.19,5.19,5.17,5.18,402400.0,3.4868,3.4868,3.4733,3.48,402400.0
2010-08-03 15:00:00,5.18,5.18,5.16,5.17,620000.0,3.48,3.48,3.4666,3.4733,620000.0
2010-08-03 15:30:00,5.17,5.18,5.16,5.17,1600000.0,3.4733,3.48,3.4666,3.4733,1600000.0
2010-08-04 09:30:00,5.2,5.27,5.2,5.22,584800.0,3.4935,3.5405,3.4935,3.5069,584800.0
2010-08-04 10:00:00,5.22,5.25,5.17,5.2,942800.0,3.5069,3.5271,3.4733,3.4935,942800.0
2010-08-04 10:30:00,5.2,5.25,5.19,5.25,900400.0,3.4935,3.5271,3.4868,3.5271,900400.0
2010-08-04 11:00:00,5.25,5.25,5.24,5.25,562400.0,3.5271,3.5271,3.5204,3.5271,562400.0
2010-08-04 11:30:00,5.25,5.26,5.24,5.26,884000.0,3.5271,3.5338,3.5204,3.5338,884000.0
2010-08-04 12:00:00,5.26,5.33,5.26,5.32,1360400.0,3.5338,3.5808,3.5338,3.5741,1360400.0
2010-08-04 12:30:00,5.31,5.35,5.3,5.34,1437200.0,3.5674,3.5943,3.5607,3.5875,1437200.0
2010-08-04 13:00:00,5.34,5.35,5.32,5.35,1435200.0,3.5875,3.5943,3.5741,3.5943,1435200.0
2010-08-04 13:30:00,5.35,5.37,5.34,5.35,1790400.0,3.5943,3.6077,3.5875,3.5943,1790400.0
2010-08-04 14:00:00,5.35,5.37,5.34,5.35,892400.0,3.5943,3.6077,3.5875,3.5943,892400.0
2010-08-04 14:30:00,5.35,5.35,5.31,5.32,726800.0,3.5943,3.5943,3.5674,3.5741,726800.0
2010-08-04 15:00:00,5.32,5.33,5.31,5.32,847600.0,3.5741,3.5808,3.5674,3.5741,847600.0
2010-08-04 15:30:00,5.32,5.33,5.31,5.32,1282400.0,3.5741,3.5808,3.5674,3.5741,1282400.0
2010-08-05 09:30:00,5.3,5.31,5.2,5.25,916400.0,3.5607,3.5674,3.4935,3.5271,916400.0
2010-08-05 10:00:00,5.25,5.27,5.23,5.26,696400.0,3.5271,3.5405,3.5136,3.5338,696400.0
2010-08-05 10:30:00,5.26,5.27,5.25,5.25,508000.0,3.5338,3.5405,3.5271,3.5271,508000.0
2010-08-05 11:00:00,5.25,5.27,5.25,5.25,760000.0,3.5271,3.5405,3.5271,3.5271,760000.0
2010-08-05 11:30:00,5.25,5.27,5.25,5.25,604000.0,3.5271,3.5405,3.5271,3.5271,604000.0
2010-08-05 12:00:00,5.25,5.26,5.24,5.24,269200.0,3.5271,3.5338,3.5204,3.5204,269200.0
2010-08-05 12:30:00,5.24,5.26,5.24,5.26,711600.0,3.5204,3.5338,3.5204,3.5338,711600.0
2010-08-05 13:00:00,5.26,5.27,5.25,5.27,483200.0,3.5338,3.5405,3.5271,3.5405,483200.0
2010-08-05 13:30:00,5.27,5.29,5.27,5.28,282400.0,3.5405,3.5539,3.5405,3.5472,282400.0
2010-08-05 14:00:00,5.28,5.3,5.28,5.29,341200.0,3.5472,3.5607,3.5472,3.5539,341200.0
2010-08-05 14:30:00,5.29,5.3,5.27,5.27,400800.0,3.5539,3.5607,3.5405,3.5405,400800.0
2010-08-05 15:00:00,5.27,5.28,5.26,5.28,1058400.0,3.5405,3.5472,3.5338,3.5472,1058400.0
2010-08-05 15:30:00,5.28,5.3,5.28,5.29,1736800.0,3.5472,3.5607,3.5472,3.5539,1736800.0
2010-08-06 09:30:00,5.23,5.25,5.17,5.24,1373200.0,3.5136,3.5271,3.4733,3.5204,1373200.0
2010-08-06 10:00:00,5.24,5.25,5.16,5.17,1579200.0,3.5204,3.5271,3.4666,3.4733,1579200.0
2010-08-06 10:30:00,5.18,5.18,5.13,5.15,1420800.0,3.48,3.48,3.4465,3.4599,1420800.0
2010-08-06 11:00:00,5.15,5.16,5.13,5.13,653200.0,3.4599,3.4666,3.4465,3.4465,653200.0
2010-08-06 11:30:00,5.13,5.15,5.13,5.14,598800.0,3.4465,3.4599,3.4465,3.4532,598800.0
2010-08-06 12:00:00,5.14,5.15,5.13,5.14,310000.0,3.4532,3.4599,3.4465,3.4532,310000.0
2010-08-06 12:30:00,5.13,5.14,5.12,5.12,388400.0,3.4465,3.4532,3.4397,3.4397,388400.0
2010-08-06 13:00:00,5.12,5.14,5.11,5.14,582000.0,3.4397,3.4532,3.433,3.4532,582000.0
2010-08-06 13:30:00,5.14,5.17,5.13,5.17,344800.0,3.4532,3.4733,3.4465,3.4733,344800.0
2010-08-06 14:00:00,5.17,5.18,5.15,5.18,437200.0,3.4733,3.48,3.4599,3.48,437200.0
2010-08-06 14:30:00,5.18,5.21,5.18,5.2,924800.0,3.48,3.5002,3.48,3.4935,924800.0
2010-08-06 15:00:00,5.2,5.24,5.2,5.23,823200.0,3.4935,3.5204,3.4935,3.5136,823200.0
2010-08-06 15:30:00,5.23,5.24,5.22,5.24,1308000.0,3.5136,3.5204,3.5069,3.5204,1308000.0
2010-08-09 09:30:00,5.29,5.35,5.26,5.28,2098400.0,3.5539,3.5943,3.5338,3.5472,2098400.0
2010-08-09 10:00:00,5.28,5.32,5.28,5.3,1290000.0,3.5472,3.5741,3.5472,3.5607,1290000.0
2010-08-09 10:30:00,5.3,5.32,5.29,5.32,835600.0,3.5607,3.5741,3.5539,3.5741,835600.0
2010-08-09 11:00:00,5.32,5.32,5.29,5.3,740800.0,3.5741,3.5741,3.5539,3.5607,740800.0
2010-08-09 11:30:00,5.3,5.3,5.26,5.26,555200.0,3.5607,3.5607,3.5338,3.5338,555200.0
2010-08-09 12:00:00,5.26,5.27,5.24,5.24,802800.0,3.5338,3.5405,3.5204,3.5204,802800.0
2010-08-09 12:30:00,5.24,5.25,5.22,5.24,1559600.0,3.5204,3.5271,3.5069,3.5204,1559600.0
2010-08-09 13:00:00,5.24,5.25,5.23,5.23,694000.0,3.5204,3.5271,3.5136,3.5136,694000.0
2010-08-09 13:30:00,5.23,5.23,5.22,5.23,771200.0,3.5136,3.5136,3.5069,3.5136,771200.0
2010-08-09 14:00:00,5.23,5.24,5.22,5.22,481200.0,3.5136,3.5204,3.5069,3.5069,481200.0
2010-08-09 14:30:00,5.22,5.25,5.22,5.25,628400.0,3.5069,3.5271,3.5069,3.5271,628400.0
2010-08-09 15:00:00,5.25,5.25,5.22,5.24,588800.0,3.5271,3.5271,3.5069,3.5204,588800.0
2010-08-09 15:30:00,5.24,5.25,5.23,5.24,1919200.0,3.5204,3.5271,3.5136,3.5204,1919200.0
2010-08-10 09:30:00,5.19,5.23,5.13,5.13,830400.0,3.4868,3.5136,3.4465,3.4465,830400.0
2010-08-10 10:00:00,5.13,5.18,5.1,5.18,1247600.0,3.4465,3.48,3.4263,3.48,1247600.0
2010-08-10 10:30:00,5.18,5.2,5.17,5.2,919200.0,3.48,3.4935,3.4733,3.4935,919200.0
2010-08-10 11:00:00,5.2,5.23,5.2,5.22,471200.0,3.4935,3.5136,3.4935,3.5069,471200.0
2010-08-10 11:30:00,5.22,5.23,5.17,5.17,400000.0,3.5069,3.5136,3.4733,3.4733,400000.0
2010-08-10 12:00:00,5.17,5.19,5.17,5.17,385600.0,3.4733,3.4868,3.4733,3.4733,385600.0
2010-08-10 12:30:00,5.17,5.18,5.16,5.16,320800.0,3.4733,3.48,3.4666,3.4666,320800.0
2010-08-10 13:00:00,5.16,5.16,5.12,5.12,671600.0,3.4666,3.4666,3.4397,3.4397,671600.0
2010-08-10 13:30:00,5.12,5.13,5.12,5.12,591600.0,3.4397,3.4465,3.4397,3.4397,591600.0
2010-08-10 14:00:00,5.12,5.2,5.12,5.15,1736000.0,3.4397,3.4935,3.4397,3.4599,1736000.0
2010-08-10 14:30:00,5.15,5.18,5.15,5.15,1279200.0,3.4599,3.48,3.4599,3.4599,1279200.0
2010-08-10 15:00:00,5.15,5.17,5.13,5.15,1075600.0,3.4599,3.4733,3.4465,3.4599,1075600.0
2010-08-10 15:30:00,5.15,5.16,5.13,5.13,3000400.0,3.4599,3.4666,3.4465,3.4465,3000400.0
2010-08-11 09:30:00,5.08,5.09,5.02,5.03,1823200.0,3.4129,3.4196,3.3726,3.3793,1823200.0
2010-08-11 10:00:00,5.03,5.03,4.99,5.0,1339600.0,3.3793,3.3793,3.3524,3.3591,1339600.0
2010-08-11 10:30:00,5.0,5.0,4.97,4.97,1010400.0,3.3591,3.3591,3.339,3.339,1010400.0
2010-08-11 11:00:00,4.97,4.97,4.94,4.96,1499200.0,3.339,3.339,3.3188,3.3322,1499200.0
2010-08-11 11:30:00,4.96,5.02,4.96,5.01,1067600.0,3.3322,3.3726,3.3322,3.3658,1067600.0
2010-08-11 12:00:00,5.01,5.02,4.99,4.99,678400.0,3.3658,3.3726,3.3524,3.3524,678400.0
2010-08-11 12:30:00,4.99,5.0,4.98,4.99,844400.0,3.3524,3.3591,3.3457,3.3524,844400.0
2010-08-11 13:00:00,4.99,5.0,4.99,4.99,506800.0,3.3524,3.3591,3.3524,3.3524,506800.0
2010-08-11 13:30:00,4.99,4.99,4.97,4.98,717200.0,3.3524,3.3524,3.339,3.3457,717200.0
2010-08-11 14:00:00,4.98,5.0,4.98,4.99,1492800.0,3.3457,3.3591,3.3457,3.3524,1492800.0
2010-08-11 14:30:00,5.0,5.0,4.97,4.97,1644000.0,3.3591,3.3591,3.339,3.339,1644000.0
2010-08-11 15:00:00,4.97,4.98,4.96,4.98,1364400.0,3.339,3.3457,3.3322,3.3457,1364400.0
2010-08-11 15:30:00,4.98,5.0,4.96,4.97,3387200.0,3.3457,3.3591,3.3322,3.339,3387200.0
2010-08-12 09:30:00,4.92,4.95,4.86,4.94,1386800.0,3.3054,3.3255,3.2651,3.3188,1386800.0
2010-08-12 10:00:00,4.94,4.96,4.91,4.95,1630400.0,3.3188,3.3322,3.2987,3.3255,1630400.0
2010-08-12 10:30:00,4.94,5.04,4.93,4.99,1899600.0,3.3188,3.386,3.3121,3.3524,1899600.0
2010-08-12 11:00:00,4.99,5.01,4.96,5.01,653600.0,3.3524,3.3658,3.3322,3.3658,653600.0
2010-08-12 11:30:00,5.01,5.01,4.97,4.97,406000.0,3.3658,3.3658,3.339,3.339,406000.0
2010-08-12 12:00:00,4.97,4.99,4.96,4.98,390800.0,3.339,3.3524,3.3322,3.3457,390800.0
2010-08-12 12:30:00,4.98,4.98,4.97,4.97,632400.0,3.3457,3.3457,3.339,3.339,632400.0
2010-08-12 13:00:00,4.98,4.98,4.95,4.96,474800.0,3.3457,3.3457,3.3255,3.3322,474800.0
2010-08-12 13:30:00,4.96,4.96,4.93,4.94,350000.0,3.3322,3.3322,3.3121,3.3188,350000.0
2010-08-12 14:00:00,4.94,4.95,4.92,4.92,847200.0,3.3188,3.3255,3.3054,3.3054,847200.0
2010-08-12 14:30:00,4.92,4.93,4.91,4.91,1044400.0,3.3054,3.3121,3.2987,3.2987,1044400.0
2010-08-12 15:00:00,4.92,4.94,4.92,4.92,1341600.0,3.3054,3.3188,3.3054,3.3054,1341600.0
2010-08-12 15:30:00,4.93,4.94,4.92,4.93,3268000.0,3.3121,3.3188,3.3054,3.3121,3268000.0
2010-08-13 09:30:00,4.91,4.93,4.88,4.92,995600.0,3.2987,3.3121,3.2785,3.3054,995600.0
2010-08-13 10:00:00,4.92,4.93,4.89,4.89,250000.0,3.3054,3.3121,3.2852,3.2852,250000.0
2010-08-13 10:30:00,4.89,4.93,4.89,4.91,1021600.0,3.2852,3.3121,3.2852,3.2987,1021600.0
2010-08-13 11:00:00,4.91,4.92,4.89,4.89,229200.0,3.2987,3.3054,3.2852,3.2852,229200.0
2010-08-13 11:30:00,4.9,4.9,4.88,4.88,560800.0,3.2919,3.2919,3.2785,3.2785,560800.0
2010-08-13 12:00:00,4.89,4.89,4.87,4.87,440800.0,3.2852,3.2852,3.2718,3.2718,440800.0
2010-08-13 12:30:00,4.87,4.91,4.87,4.91,727600.0,3.2718,3.2987,3.2718,3.2987,727600.0
2010-08-13 13:00:00,4.91,4.91,4.9,4.91,222400.0,3.2987,3.2987,3.2919,3.2987,222400.0
2010-08-13 13:30:00,4.91,4.93,4.91,4.93,368400.0,3.2987,3.3121,3.2987,3.3121,368400.0
2010-08-13 14:00:00,4.92,4.93,4.91,4.92,671600.0,3.3054,3.3121,3.2987,3.3054,671600.0
2010-08-13 14:30:00,4.92,4.92,4.9,4.9,666000.0,3.3054,3.3054,3.2919,3.2919,666000.0
2010-08-13 15:00:00,4.9,4.92,4.9,4.91,792000.0,3.2919,3.3054,3.2919,3.2987,792000.0
2010-08-13 15:30:00,4.91,4.92,4.89,4.9,2275600.0,3.2987,3.3054,3.2852,3.2919,2275600.0
2010-08-16 09:30:00,4.87,4.93,4.79,4.92,859600.0,3.2718,3.3121,3.218,3.3054,859600.0
2010-08-16 10:00:00,4.92,4.96,4.91,4.95,940400.0,3.3054,3.3322,3.2987,3.3255,940400.0
2010-08-16 10:30:00,4.95,4.97,4.94,4.97,664800.0,3.3255,3.339,3.3188,3.339,664800.0
2010-08-16 11:00:00,4.97,4.98,4.95,4.97,705200.0,3.339,3.3457,3.3255,3.339,705200.0
2010-08-16 11:30:00,4.97,4.98,4.96,4.96,261600.0,3.339,3.3457,3.3322,3.3322,261600.0
2010-08-16 12:00:00,4.95,4.96,4.95,4.96,206800.0,3.3255,3.3322,3.3255,3.3322,206800.0
2010-08-16 12:30:00,4.96,4.97,4.96,4.97,284000.0,3.3322,3.339,3.3322,3.339,284000.0
2010-08-16 13:00:00,4.97,4.98,4.96,4.97,197200.0,3.339,3.3457,3.3322,3.339,197200.0
2010-08-16 13:30:00,4.97,4.98,4.96,4.96,285200.0,3.339,3.3457,3.3322,3.3322,285200.0
2010-08-16 14:00:00,4.96,4.98,4.95,4.98,616000.0,3.3322,3.3457,3.3255,3.3457,616000.0
2010-08-16 14:30:00,4.98,4.98,4.93,4.95,875600.0,3.3457,3.3457,3.3121,3.3255,875600.0
2010-08-16 15:00:00,4.95,4.96,4.93,4.96,874000.0,3.3255,3.3322,3.3121,3.3322,874000.0
2010-08-16 15:30:00,4.96,4.97,4.95,4.96,1409200.0,3.3322,3.339,3.3255,3.3322,1409200.0
2010-08-17 09:30:00,5.0,5.01,4.94,4.96,410800.0,3.3591,3.3658,3.3188,3.3322,410800.0
2010-08-17 10:00:00,4.95,5.0,4.95,4.99,715200.0,3.3255,3.3591,3.3255,3.3524,715200.0
2010-08-17 10:30:00,4.99,5.01,4.98,5.01,443600.0,3.3524,3.3658,3.3457,3.3658,443600.0
2010-08-17 11:00:00,5.01,5.05,5.01,5.05,438400.0,3.3658,3.3927,3.3658,3.3927,438400.0
2010-08-17 11:30:00,5.05,5.05,5.03,5.03,286800.0,3.3927,3.3927,3.3793,3.3793,286800.0
2010-08-17 12:00:00,5.03,5.04,5.01,5.01,236800.0,3.3793,3.386,3.3658,3.3658,236800.0
2010-08-17 12:30:00,5.02,5.03,5.01,5.02,138400.0,3.3726,3.3793,3.3658,3.3726,138400.0
2010-08-17 13:00:00,5.02,5.04,5.02,5.04,347600.0,3.3726,3.386,3.3726,3.386,347600.0
2010-08-17 13:30:00,5.04,5.04,5.02,5.02,330000.0,3.386,3.386,3.3726,3.3726,330000.0
2010-08-17 14:00:00,5.02,5.04,5.02,5.02,506000.0,3.3726,3.386,3.3726,3.3726,506000.0
2010-08-17 14:30:00,5.02,5.03,5.01,5.02,369200.0,3.3726,3.3793,3.3658,3.3726,369200.0
2010-08-17 15:00:00,5.02,5.04,5.02,5.04,555600.0,3.3726,3.386,3.3726,3.386,555600.0
2010-08-17 15:30:00,5.04,5.04,5.0,5.0,1162000.0,3.386,3.386,3.3591,3.3591,1162000.0
2010-08-18 09:30:00,4.98,5.08,4.98,5.08,875600.0,3.3457,3.4129,3.3457,3.4129,875600.0
2010-08-18 10:00:00,5.08,5.13,5.07,5.1,1847200.0,3.4129,3.4465,3.4061,3.4263,1847200.0
2010-08-18 10:30:00,5.1,5.14,5.1,5.13,931600.0,3.4263,3.4532,3.4263,3.4465,931600.0
2010-08-18 11:00:00,5.13,5.17,5.13,5.15,639600.0,3.4465,3.4733,3.4465,3.4599,639600.0
2010-08-18 11:30:00,5.15,5.18,5.14,5.16,824000.0,3.4599,3.48,3.4532,3.4666,824000.0
2010-08-18 12:00:00,5.16,5.16,5.14,5.15,252400.0,3.4666,3.4666,3.4532,3.4599,252400.0
2010-08-18 12:30:00,5.15,5.18,5.14,5.17,789600.0,3.4599,3.48,3.4532,3.4733,789600.0
2010-08-18 13:00:00,5.17,5.18,5.16,5.18,735600.0,3.4733,3.48,3.4666,3.48,735600.0
2010-08-18 13:30:00,5.18,5.18,5.17,5.18,295200.0,3.48,3.48,3.4733,3.48,295200.0
2010-08-18 14:00:00,5.18,5.2,5.18,5.19,545600.0,3.48,3.4935,3.48,3.4868,545600.0
2010-08-18 14:30:00,5.19,5.22,5.19,5.21,1209600.0,3.4868,3.5069,3.4868,3.5002,1209600.0
2010-08-18 15:00:00,5.21,5.21,5.17,5.17,764400.0,3.5002,3.5002,3.4733,3.4733,764400.0
2010-08-18 15:30:00,5.17,5.19,5.15,5.19,3074800.0,3.4733,3.4868,3.4599,3.4868,3074800.0
2010-08-19 09:30:00,4.87,4.92,4.73,4.76,9564400.0,3.2718,3.3054,3.1777,3.1979,9564400.0
2010-08-19 10:00:00,4.76,4.9,4.71,4.86,7467600.0,3.1979,3.2919,3.1643,3.2651,7467600.0
2010-08-19 10:30:00,4.86,4.86,4.78,4.82,3010800.0,3.2651,3.2651,3.2113,3.2382,3010800.0
2010-08-19 11:00:00,4.82,4.87,4.8,4.82,2928400.0,3.2382,3.2718,3.2248,3.2382,2928400.0
2010-08-19 11:30:00,4.82,4.83,4.78,4.79,3148000.0,3.2382,3.2449,3.2113,3.218,3148000.0
2010-08-19 12:00:00,4.79,4.79,4.76,4.78,2225600.0,3.218,3.218,3.1979,3.2113,2225600.0
2010-08-19 12:30:00,4.78,4.8,4.78,4.79,2063200.0,3.2113,3.2248,3.2113,3.218,2063200.0
2010-08-19 13:00:00,4.8,4.8,4.78,4.79,1227600.0,3.2248,3.2248,3.2113,3.218,1227600.0
2010-08-19 13:30:00,4.8,4.81,4.79,4.8,1413200.0,3.2248,3.2315,3.218,3.2248,1413200.0
2010-08-19 14:00:00,4.8,4.83,4.79,4.82,1878800.0,3.2248,3.2449,3.218,3.2382,1878800.0
2010-08-19 14:30:00,4.82,4.83,4.79,4.79,1345200.0,3.2382,3.2449,3.218,3.218,1345200.0
2010-08-19 15:00:00,4.79,4.82,4.79,4.81,1974000.0,3.218,3.2382,3.218,3.2315,1974000.0
2010-08-19 15:30:00,4.81,4.82,4.74,4.76,7526000.0,3.2315,3.2382,3.1844,3.1979,7526000.0
2010-08-20 09:30:00,4.74,4.78,4.7,4.75,1886800.0,3.1844,3.2113,3.1576,3.1912,1886800.0
2010-08-20 10:00:00,4.75,4.75,4.71,4.72,972400.0,3.1912,3.1912,3.1643,3.171,972400.0
2010-08-20 10:30:00,4.73,4.74,4.69,4.69,1236400.0,3.1777,3.1844,3.1509,3.1509,1236400.0
2010-08-20 11:00:00,4.69,4.7,4.67,4.67,1016400.0,3.1509,3.1576,3.1374,3.1374,1016400.0
2010-08-20 11:30:00,4.67,4.67,4.65,4.65,1352400.0,3.1374,3.1374,3.124,3.124,1352400.0
2010-08-20 12:00:00,4.65,4.67,4.64,4.66,805600.0,3.124,3.1374,3.1173,3.1307,805600.0
2010-08-20 12:30:00,4.66,4.68,4.66,4.66,725200.0,3.1307,3.1441,3.1307,3.1307,725200.0
2010-08-20 13:00:00,4.66,4.68,4.66,4.67,1038800.0,3.1307,3.1441,3.1307,3.1374,1038800.0
2010-08-20 13:30:00,4.67,4.71,4.67,4.7,810800.0,3.1374,3.1643,3.1374,3.1576,810800.0
2010-08-20 14:00:00,4.7,4.72,4.7,4.7,562800.0,3.1576,3.171,3.1576,3.1576,562800.0
2010-08-20 14:30:00,4.7,4.73,4.7,4.71,856400.0,3.1576,3.1777,3.1576,3.1643,856400.0
2010-08-20 15:00:00,4.71,4.73,4.71,4.73,982000.0,3.1643,3.1777,3.1643,3.1777,982000.0
2010-08-20 15:30:00,4.73,4.73,4.7,4.7,2920400.0,3.1777,3.1777,3.1576,3.1576,2920400.0
2010-08-23 09:30:00,4.73,4.75,4.69,4.69,1025200.0,3.1777,3.1912,3.1509,3.1509,1025200.0
2010-08-23 10:00:00,4.69,4.69,4.64,4.65,431600.0,3.1509,3.1509,3.1173,3.124,431600.0
2010-08-23 10:30:00,4.65,4.67,4.6,4.61,1082400.0,3.124,3.1374,3.0904,3.0971,1082400.0
2010-08-23 11:00:00,4.61,4.62,4.58,4.62,840800.0,3.0971,3.1038,3.077,3.1038,840800.0
2010-08-23 11:30:00,4.62,4.66,4.61,4.64,842400.0,3.1038,3.1307,3.0971,3.1173,842400.0
2010-08-23 12:00:00,4.64,4.65,4.62,4.64,443200.0,3.1173,3.124,3.1038,3.1173,443200.0
2010-08-23 12:30:00,4.64,4.65,4.62,4.62,502400.0,3.1173,3.124,3.1038,3.1038,502400.0
2010-08-23 13:00:00,4.62,4.65,4.62,4.64,584800.0,3.1038,3.124,3.1038,3.1173,584800.0
2010-08-23 13:30:00,4.64,4.64,4.61,4.63,323600.0,3.1173,3.1173,3.0971,3.1105,323600.0
2010-08-23 14:00:00,4.62,4.64,4.62,4.63,635600.0,3.1038,3.1173,3.1038,3.1105,635600.0
2010-08-23 14:30:00,4.63,4.63,4.61,4.62,506800.0,3.1105,3.1105,3.0971,3.1038,506800.0
2010-08-23 15:00:00,4.62,4.63,4.62,4.62,783600.0,3.1038,3.1105,3.1038,3.1038,783600.0
2010-08-23 15:30:00,4.62,4.62,4.6,4.61,3373600.0,3.1038,3.1038,3.0904,3.0971,3373600.0
2010-08-24 09:30:00,4.54,4.57,4.51,4.53,1592800.0,3.0501,3.0702,3.0299,3.0434,1592800.0
2010-08-24 10:00:00,4.53,4.57,4.49,4.56,1231200.0,3.0434,3.0702,3.0165,3.0635,1231200.0
2010-08-24 10:30:00,4.56,4.61,4.56,4.6,1318000.0,3.0635,3.0971,3.0635,3.0904,1318000.0
2010-08-24 11:00:00,4.6,4.62,4.59,4.62,1270400.0,3.0904,3.1038,3.0837,3.1038,1270400.0
2010-08-24 11:30:00,4.62,4.63,4.61,4.61,701200.0,3.1038,3.1105,3.0971,3.0971,701200.0
2010-08-24 12:00:00,4.61,4.63,4.59,4.6,730800.0,3.0971,3.1105,3.0837,3.0904,730800.0
2010-08-24 12:30:00,4.6,4.61,4.59,4.6,353600.0,3.0904,3.0971,3.0837,3.0904,353600.0
2010-08-24 13:00:00,4.6,4.62,4.59,4.62,431200.0,3.0904,3.1038,3.0837,3.1038,431200.0
2010-08-24 13:30:00,4.62,4.63,4.58,4.59,682800.0,3.1038,3.1105,3.077,3.0837,682800.0
2010-08-24 14:00:00,4.59,4.61,4.58,4.6,648000.0,3.0837,3.0971,3.077,3.0904,648000.0
2010-08-24 14:30:00,4.6,4.61,4.59,4.6,808000.0,3.0904,3.0971,3.0837,3.0904,808000.0
2010-08-24 15:00:00,4.6,4.61,4.59,4.6,1021600.0,3.0904,3.0971,3.0837,3.0904,1021600.0
2010-08-24 15:30:00,4.6,4.6,4.58,4.58,2138000.0,3.0904,3.0904,3.077,3.077,2138000.0
2010-08-25 09:30:00,4.54,4.62,4.53,4.56,1340000.0,3.0501,3.1038,3.0434,3.0635,1340000.0
2010-08-25 10:00:00,4.56,4.6,4.54,4.58,1423600.0,3.0635,3.0904,3.0501,3.077,1423600.0
2010-08-25 10:30:00,4.58,4.58,4.55,4.57,434800.0,3.077,3.077,3.0568,3.0702,434800.0
2010-08-25 11:00:00,4.57,4.59,4.56,4.58,1115200.0,3.0702,3.0837,3.0635,3.077,1115200.0
2010-08-25 11:30:00,4.58,4.58,4.55,4.55,650000.0,3.077,3.077,3.0568,3.0568,650000.0
2010-08-25 12:00:00,4.55,4.56,4.54,4.55,519600.0,3.0568,3.0635,3.0501,3.0568,519600.0
2010-08-25 12:30:00,4.55,4.55,4.51,4.51,604400.0,3.0568,3.0568,3.0299,3.0299,604400.0
2010-08-25 13:00:00,4.52,4.53,4.51,4.52,510000.0,3.0366,3.0434,3.0299,3.0366,510000.0
2010-08-25 13:30:00,4.52,4.56,4.52,4.55,538000.0,3.0366,3.0635,3.0366,3.0568,538000.0
2010-08-25 14:00:00,4.55,4.6,4.55,4.6,901200.0,3.0568,3.0904,3.0568,3.0904,901200.0
2010-08-25 14:30:00,4.6,4.61,4.59,4.61,920400.0,3.0904,3.0971,3.0837,3.0971,920400.0
2010-08-25 15:00:00,4.61,4.61,4.58,4.59,823200.0,3.0971,3.0971,3.077,3.0837,823200.0
2010-08-25 15:30:00,4.59,4.64,4.59,4.61,2738400.0,3.0837,3.1173,3.0837,3.0971,2738400.0
2010-08-26 09:30:00,4.62,4.66,4.59,4.63,1058400.0,3.1038,3.1307,3.0837,3.1105,1058400.0
2010-08-26 10:00:00,4.63,4.63,4.61,4.62,960000.0,3.1105,3.1105,3.0971,3.1038,960000.0
2010-08-26 10:30:00,4.62,4.63,4.6,4.61,709200.0,3.1038,3.1105,3.0904,3.0971,709200.0
2010-08-26 11:00:00,4.61,4.62,4.57,4.58,1232400.0,3.0971,3.1038,3.0702,3.077,1232400.0
2010-08-26 11:30:00,4.58,4.59,4.56,4.59,914400.0,3.077,3.0837,3.0635,3.0837,914400.0
2010-08-26 12:00:00,4.59,4.62,4.58,4.61,515600.0,3.0837,3.1038,3.077,3.0971,515600.0
2010-08-26 12:30:00,4.61,4.62,4.6,4.62,667600.0,3.0971,3.1038,3.0904,3.1038,667600.0
2010-08-26 13:00:00,4.62,4.62,4.59,4.6,677600.0,3.1038,3.1038,3.0837,3.0904,677600.0
2010-08-26 13:30:00,4.6,4.61,4.59,4.6,652400.0,3.0904,3.0971,3.0837,3.0904,652400.0
2010-08-26 14:00:00,4.6,4.6,4.58,4.58,992800.0,3.0904,3.0904,3.077,3.077,992800.0
2010-08-26 14:30:00,4.58,4.59,4.56,4.56,795200.0,3.077,3.0837,3.0635,3.0635,795200.0
2010-08-26 15:00:00,4.56,4.59,4.55,4.59,1352000.0,3.0635,3.0837,3.0568,3.0837,1352000.0
2010-08-26 15:30:00,4.58,4.62,4.58,4.59,2349600.0,3.077,3.1038,3.077,3.0837,2349600.0
2010-08-27 09:30:00,4.61,4.61,4.5,4.5,1279200.0,3.0971,3.0971,3.0232,3.0232,1279200.0
2010-08-27 10:00:00,4.5,4.57,4.48,4.56,1546800.0,3.0232,3.0702,3.0098,3.0635,1546800.0
2010-08-27 10:30:00,4.56,4.58,4.55,4.55,631600.0,3.0635,3.077,3.0568,3.0568,631600.0
2010-08-27 11:00:00,4.55,4.6,4.55,4.59,817600.0,3.0568,3.0904,3.0568,3.0837,817600.0
2010-08-27 11:30:00,4.59,4.6,4.56,4.57,608000.0,3.0837,3.0904,3.0635,3.0702,608000.0
2010-08-27 12:00:00,4.57,4.58,4.56,4.56,942000.0,3.0702,3.077,3.0635,3.0635,942000.0
2010-08-27 12:30:00,4.56,4.57,4.51,4.51,952800.0,3.0635,3.0702,3.0299,3.0299,952800.0
2010-08-27 13:00:00,4.51,4.52,4.5,4.52,636800.0,3.0299,3.0366,3.0232,3.0366,636800.0
2010-08-27 13:30:00,4.52,4.56,4.52,4.56,678000.0,3.0366,3.0635,3.0366,3.0635,678000.0
2010-08-27 14:00:00,4.56,4.57,4.54,4.57,951200.0,3.0635,3.0702,3.0501,3.0702,951200.0
2010-08-27 14:30:00,4.57,4.58,4.56,4.57,610000.0,3.0702,3.077,3.0635,3.0702,610000.0
2010-08-27 15:00:00,4.57,4.59,4.56,4.59,951600.0,3.0702,3.0837,3.0635,3.0837,951600.0
2010-08-27 15:30:00,4.59,4.59,4.58,4.59,1943200.0,3.0837,3.0837,3.077,3.0837,1943200.0
2010-08-30 09:30:00,4.54,4.55,4.49,4.52,1134400.0,3.0501,3.0568,3.0165,3.0366,1134400.0
2010-08-30 10:00:00,4.52,4.53,4.48,4.49,608800.0,3.0366,3.0434,3.0098,3.0165,608800.0
2010-08-30 10:30:00,4.49,4.52,4.47,4.51,784800.0,3.0165,3.0366,3.003,3.0299,784800.0
2010-08-30 11:00:00,4.51,4.51,4.48,4.5,440000.0,3.0299,3.0299,3.0098,3.0232,440000.0
2010-08-30 11:30:00,4.5,4.5,4.45,4.46,614000.0,3.0232,3.0232,2.9896,2.9963,614000.0
2010-08-30 12:00:00,4.46,4.47,4.45,4.46,646400.0,2.9963,3.003,2.9896,2.9963,646400.0
2010-08-30 12:30:00,4.46,4.48,4.46,4.47,277600.0,2.9963,3.0098,2.9963,3.003,277600.0
2010-08-30 13:00:00,4.47,4.48,4.45,4.45,324000.0,3.003,3.0098,2.9896,2.9896,324000.0
2010-08-30 13:30:00,4.45,4.46,4.45,4.45,471600.0,2.9896,2.9963,2.9896,2.9896,471600.0
2010-08-30 14:00:00,4.45,4.47,4.44,4.47,794400.0,2.9896,3.003,2.9829,3.003,794400.0
2010-08-30 14:30:00,4.47,4.48,4.46,4.48,527600.0,3.003,3.0098,2.9963,3.0098,527600.0
2010-08-30 15:00:00,4.48,4.48,4.47,4.48,1360400.0,3.0098,3.0098,3.003,3.0098,1360400.0
2010-08-30 15:30:00,4.48,4.48,4.46,4.48,3014400.0,3.0098,3.0098,2.9963,3.0098,3014400.0
2010-08-31 09:30:00,4.45,4.49,4.43,4.46,1157200.0,2.9896,3.0165,2.9762,2.9963,1157200.0
2010-08-31 10:00:00,4.46,4.5,4.46,4.5,1301600.0,2.9963,3.0232,2.9963,3.0232,1301600.0
2010-08-31 10:30:00,4.5,4.52,4.49,4.5,1185600.0,3.0232,3.0366,3.0165,3.0232,1185600.0
2010-08-31 11:00:00,4.5,4.51,4.48,4.48,602000.0,3.0232,3.0299,3.0098,3.0098,602000.0
2010-08-31 11:30:00,4.48,4.52,4.48,4.5,488400.0,3.0098,3.0366,3.0098,3.0232,488400.0
2010-08-31 12:00:00,4.5,4.51,4.5,4.51,502800.0,3.0232,3.0299,3.0232,3.0299,502800.0
2010-08-31 12:30:00,4.51,4.51,4.49,4.49,546000.0,3.0299,3.0299,3.0165,3.0165,546000.0
2010-08-31 13:00:00,4.49,4.51,4.49,4.51,452400.0,3.0165,3.0299,3.0165,3.0299,452400.0
2010-08-31 13:30:00,4.51,4.53,4.51,4.52,844400.0,3.0299,3.0434,3.0299,3.0366,844400.0
2010-08-31 14:00:00,4.52,4.53,4.49,4.51,1264800.0,3.0366,3.0434,3.0165,3.0299,1264800.0
2010-08-31 14:30:00,4.51,4.51,4.47,4.47,1306000.0,3.0299,3.0299,3.003,3.003,1306000.0
2010-08-31 15:00:00,4.47,4.49,4.46,4.48,2221600.0,3.003,3.0165,2.9963,3.0098,2221600.0
2010-08-31 15:30:00,4.48,4.51,4.47,4.49,2805200.0,3.0098,3.0299,3.003,3.0165,2805200.0
2010-09-01 09:30:00,4.54,4.57,4.52,4.56,673200.0,3.0501,3.0702,3.0366,3.0635,673200.0
2010-09-01 10:00:00,4.56,4.62,4.56,4.58,1635600.0,3.0635,3.1038,3.0635,3.077,1635600.0
2010-09-01 10:30:00,4.58,4.59,4.56,4.56,1446400.0,3.077,3.0837,3.0635,3.0635,1446400.0
2010-09-01 11:00:00,4.56,4.59,4.55,4.56,852400.0,3.0635,3.0837,3.0568,3.0635,852400.0
2010-09-01 11:30:00,4.56,4.57,4.55,4.56,640400.0,3.0635,3.0702,3.0568,3.0635,640400.0
2010-09-01 12:00:00,4.56,4.56,4.55,4.55,259600.0,3.0635,3.0635,3.0568,3.0568,259600.0
2010-09-01 12:30:00,4.55,4.56,4.54,4.55,308800.0,3.0568,3.0635,3.0501,3.0568,308800.0
2010-09-01 13:00:00,4.55,4.55,4.53,4.54,590800.0,3.0568,3.0568,3.0434,3.0501,590800.0
2010-09-01 13:30:00,4.55,4.55,4.52,4.53,745200.0,3.0568,3.0568,3.0366,3.0434,745200.0
2010-09-01 14:00:00,4.53,4.55,4.52,4.53,830800.0,3.0434,3.0568,3.0366,3.0434,830800.0
2010-09-01 14:30:00,4.53,4.54,4.53,4.54,486000.0,3.0434,3.0501,3.0434,3.0501,486000.0
2010-09-01 15:00:00,4.54,4.57,4.54,4.56,698400.0,3.0501,3.0702,3.0501,3.0635,698400.0
2010-09-01 15:30:00,4.56,4.58,4.56,4.57,2472000.0,3.0635,3.077,3.0635,3.0702,2472000.0
2010-09-02 09:30:00,4.58,4.63,4.58,4.63,1319200.0,3.077,3.1105,3.077,3.1105,1319200.0
2010-09-02 10:00:00,4.63,4.65,4.6,4.64,714000.0,3.1105,3.124,3.0904,3.1173,714000.0
2010-09-02 10:30:00,4.64,4.66,4.62,4.66,469200.0,3.1173,3.1307,3.1038,3.1307,469200.0
2010-09-02 11:00:00,4.66,4.66,4.63,4.63,417200.0,3.1307,3.1307,3.1105,3.1105,417200.0
2010-09-02 11:30:00,4.63,4.67,4.63,4.65,307600.0,3.1105,3.1374,3.1105,3.124,307600.0
2010-09-02 12:00:00,4.65,4.67,4.65,4.66,234400.0,3.124,3.1374,3.124,3.1307,234400.0
2010-09-02 12:30:00,4.66,4.67,4.62,4.63,434400.0,3.1307,3.1374,3.1038,3.1105,434400.0
2010-09-02 13:00:00,4.63,4.63,4.61,4.61,673200.0,3.1105,3.1105,3.0971,3.0971,673200.0
2010-09-02 13:30:00,4.61,4.63,4.61,4.61,294800.0,3.0971,3.1105,3.0971,3.0971,294800.0
2010-09-02 14:00:00,4.62,4.64,4.62,4.63,320400.0,3.1038,3.1173,3.1038,3.1105,320400.0
2010-09-02 14:30:00,4.63,4.64,4.62,4.63,288400.0,3.1105,3.1173,3.1038,3.1105,288400.0
2010-09-02 15:00:00,4.63,4.64,4.62,4.64,366000.0,3.1105,3.1173,3.1038,3.1173,366000.0
2010-09-02 15:30:00,4.64,4.64,4.62,4.62,1556000.0,3.1173,3.1173,3.1038,3.1038,1556000.0
2010-09-03 09:30:00,4.67,4.77,4.67,4.77,746000.0,3.1374,3.2046,3.1374,3.2046,746000.0
2010-09-03 10:00:00,4.77,4.77,4.69,4.7,692800.0,3.2046,3.2046,3.1509,3.1576,692800.0
2010-09-03 10:30:00,4.7,4.73,4.69,4.7,470000.0,3.1576,3.1777,3.1509,3.1576,470000.0
2010-09-03 11:00:00,4.7,4.73,4.69,4.71,511200.0,3.1576,3.1777,3.1509,3.1643,511200.0
2010-09-03 11:30:00,4.71,4.74,4.71,4.74,591600.0,3.1643,3.1844,3.1643,3.1844,591600.0
2010-09-03 12:00:00,4.74,4.75,4.74,4.75,440800.0,3.1844,3.1912,3.1844,3.1912,440800.0
2010-09-03 12:30:00,4.75,4.75,4.73,4.74,399600.0,3.1912,3.1912,3.1777,3.1844,399600.0
2010-09-03 13:00:00,4.74,4.74,4.72,4.72,360400.0,3.1844,3.1844,3.171,3.171,360400.0
2010-09-03 13:30:00,4.72,4.75,4.72,4.74,350400.0,3.171,3.1912,3.171,3.1844,350400.0
2010-09-03 14:00:00,4.74,4.74,4.73,4.74,286400.0,3.1844,3.1844,3.1777,3.1844,286400.0
2010-09-03 14:30:00,4.74,4.75,4.73,4.73,318400.0,3.1844,3.1912,3.1777,3.1777,318400.0
2010-09-03 15:00:00,4.73,4.75,4.73,4.75,572800.0,3.1777,3.1912,3.1777,3.1912,572800.0
2010-09-03 15:30:00,4.75,4.75,4.73,4.75,1564800.0,3.1912,3.1912,3.1777,3.1912,1564800.0
2010-09-07 09:30:00,4.74,4.74,4.68,4.68,403200.0,3.1844,3.1844,3.1441,3.1441,403200.0
2010-09-07 10:00:00,4.68,4.73,4.68,4.71,734400.0,3.1441,3.1777,3.1441,3.1643,734400.0
2010-09-07 10:30:00,4.7,4.71,4.68,4.7,409200.0,3.1576,3.1643,3.1441,3.1576,409200.0
2010-09-07 11:00:00,4.7,4.72,4.7,4.72,356400.0,3.1576,3.171,3.1576,3.171,356400.0
2010-09-07 11:30:00,4.71,4.72,4.69,4.71,186800.0,3.1643,3.171,3.1509,3.1643,186800.0
2010-09-07 12:00:00,4.71,4.71,4.69,4.7,199600.0,3.1643,3.1643,3.1509,3.1576,199600.0
2010-09-07 12:30:00,4.7,4.7,4.68,4.7,252800.0,3.1576,3.1576,3.1441,3.1576,252800.0
2010-09-07 13:00:00,4.7,4.71,4.69,4.71,376000.0,3.1576,3.1643,3.1509,3.1643,376000.0
2010-09-07 13:30:00,4.71,4.72,4.7,4.72,311600.0,3.1643,3.171,3.1576,3.171,311600.0
2010-09-07 14:00:00,4.72,4.72,4.71,4.71,318000.0,3.171,3.171,3.1643,3.1643,318000.0
2010-09-07 14:30:00,4.71,4.71,4.7,4.7,510000.0,3.1643,3.1643,3.1576,3.1576,510000.0
2010-09-07 15:00:00,4.7,4.71,4.7,4.7,509200.0,3.1576,3.1643,3.1576,3.1576,509200.0
2010-09-07 15:30:00,4.7,4.71,4.68,4.69,1547600.0,3.1576,3.1643,3.1441,3.1509,1547600.0
2010-09-08 09:30:00,4.67,4.7,4.63,4.68,1243200.0,3.1374,3.1576,3.1105,3.1441,1243200.0
2010-09-08 10:00:00,4.68,4.69,4.66,4.66,581200.0,3.1441,3.1509,3.1307,3.1307,581200.0
2010-09-08 10:30:00,4.66,4.7,4.66,4.69,528800.0,3.1307,3.1576,3.1307,3.1509,528800.0
2010-09-08 11:00:00,4.69,4.71,4.69,4.71,299600.0,3.1509,3.1643,3.1509,3.1643,299600.0
2010-09-08 11:30:00,4.71,4.72,4.7,4.7,298400.0,3.1643,3.171,3.1576,3.1576,298400.0
2010-09-08 12:00:00,4.7,4.71,4.69,4.71,324400.0,3.1576,3.1643,3.1509,3.1643,324400.0
2010-09-08 12:30:00,4.71,4.72,4.71,4.71,202000.0,3.1643,3.171,3.1643,3.1643,202000.0
2010-09-08 13:00:00,4.71,4.71,4.69,4.69,324800.0,3.1643,3.1643,3.1509,3.1509,324800.0
2010-09-08 13:30:00,4.69,4.69,4.65,4.67,549600.0,3.1509,3.1509,3.124,3.1374,549600.0
2010-09-08 14:00:00,4.67,4.67,4.64,4.65,1285600.0,3.1374,3.1374,3.1173,3.124,1285600.0
2010-09-08 14:30:00,4.65,4.66,4.64,4.66,527200.0,3.124,3.1307,3.1173,3.1307,527200.0
2010-09-08 15:00:00,4.66,4.66,4.65,4.65,633600.0,3.1307,3.1307,3.124,3.124,633600.0
2010-09-08 15:30:00,4.65,4.66,4.64,4.65,1379200.0,3.124,3.1307,3.1173,3.124,1379200.0
2010-09-09 09:30:00,4.67,4.69,4.66,4.68,576400.0,3.1374,3.1509,3.1307,3.1441,576400.0
2010-09-09 10:00:00,4.69,4.69,4.63,4.64,414000.0,3.1509,3.1509,3.1105,3.1173,414000.0
2010-09-09 10:30:00,4.64,4.66,4.62,4.65,588800.0,3.1173,3.1307,3.1038,3.124,588800.0
2010-09-09 11:00:00,4.65,4.68,4.65,4.68,436400.0,3.124,3.1441,3.124,3.1441,436400.0
2010-09-09 11:30:00,4.68,4.68,4.65,4.65,308000.0,3.1441,3.1441,3.124,3.124,308000.0
2010-09-09 12:00:00,4.65,4.66,4.65,4.65,113200.0,3.124,3.1307,3.124,3.124,113200.0
2010-09-09 12:30:00,4.65,4.65,4.6,4.6,323600.0,3.124,3.124,3.0904,3.0904,323600.0
2010-09-09 13:00:00,4.6,4.61,4.58,4.58,561200.0,3.0904,3.0971,3.077,3.077,561200.0
2010-09-09 13:30:00,4.59,4.6,4.58,4.58,758800.0,3.0837,3.0904,3.077,3.077,758800.0
2010-09-09 14:00:00,4.58,4.59,4.58,4.58,721600.0,3.077,3.0837,3.077,3.077,721600.0
2010-09-09 14:30:00,4.58,4.59,4.58,4.59,676400.0,3.077,3.0837,3.077,3.0837,676400.0
2010-09-09 15:00:00,4.59,4.61,4.59,4.61,811600.0,3.0837,3.0971,3.0837,3.0971,811600.0
2010-09-09 15:30:00,4.61,4.61,4.6,4.6,1645600.0,3.0971,3.0971,3.0904,3.0904,1645600.0
2010-09-10 09:30:00,4.62,4.63,4.58,4.61,1481200.0,3.1038,3.1105,3.077,3.0971,1481200.0
2010-09-10 10:00:00,4.61,4.62,4.59,4.6,1275200.0,3.0971,3.1038,3.0837,3.0904,1275200.0
2010-09-10 10:30:00,4.6,4.62,4.59,4.6,850800.0,3.0904,3.1038,3.0837,3.0904,850800.0
2010-09-10 11:00:00,4.6,4.62,4.59,4.6,807600.0,3.0904,3.1038,3.0837,3.0904,807600.0
2010-09-10 11:30:00,4.6,4.6,4.57,4.57,810000.0,3.0904,3.0904,3.0702,3.0702,810000.0
2010-09-10 12:00:00,4.57,4.57,4.56,4.57,546800.0,3.0702,3.0702,3.0635,3.0702,546800.0
2010-09-10 12:30:00,4.57,4.58,4.56,4.57,720000.0,3.0702,3.077,3.0635,3.0702,720000.0
2010-09-10 13:00:00,4.57,4.58,4.56,4.57,617600.0,3.0702,3.077,3.0635,3.0702,617600.0
2010-09-10 13:30:00,4.57,4.58,4.57,4.57,581200.0,3.0702,3.077,3.0702,3.0702,581200.0
2010-09-10 14:00:00,4.57,4.58,4.56,4.56,897600.0,3.0702,3.077,3.0635,3.0635,897600.0
2010-09-10 14:30:00,4.56,4.57,4.56,4.56,890400.0,3.0635,3.0702,3.0635,3.0635,890400.0
2010-09-10 15:00:00,4.56,4.57,4.56,4.57,856400.0,3.0635,3.0702,3.0635,3.0702,856400.0
2010-09-10 15:30:00,4.57,4.57,4.56,4.57,1463600.0,3.0702,3.0702,3.0635,3.0702,1463600.0
2010-09-13 09:30:00,4.61,4.69,4.61,4.68,844800.0,3.0971,3.1509,3.0971,3.1441,844800.0
2010-09-13 10:00:00,4.68,4.71,4.68,4.71,773200.0,3.1441,3.1643,3.1441,3.1643,773200.0
2010-09-13 10:30:00,4.71,4.72,4.7,4.7,713600.0,3.1643,3.171,3.1576,3.1576,713600.0
2010-09-13 11:00:00,4.7,4.7,4.67,4.68,747600.0,3.1576,3.1576,3.1374,3.1441,747600.0
2010-09-13 11:30:00,4.68,4.68,4.65,4.66,419600.0,3.1441,3.1441,3.124,3.1307,419600.0
2010-09-13 12:00:00,4.66,4.67,4.64,4.65,545600.0,3.1307,3.1374,3.1173,3.124,545600.0
2010-09-13 12:30:00,4.65,4.67,4.65,4.66,414400.0,3.124,3.1374,3.124,3.1307,414400.0
2010-09-13 13:00:00,4.66,4.67,4.65,4.66,388000.0,3.1307,3.1374,3.124,3.1307,388000.0
2010-09-13 13:30:00,4.66,4.66,4.64,4.65,406800.0,3.1307,3.1307,3.1173,3.124,406800.0
2010-09-13 14:00:00,4.65,4.67,4.65,4.67,606400.0,3.124,3.1374,3.124,3.1374,606400.0
2010-09-13 14:30:00,4.67,4.67,4.66,4.67,657200.0,3.1374,3.1374,3.1307,3.1374,657200.0
2010-09-13 15:00:00,4.67,4.68,4.66,4.67,669600.0,3.1374,3.1441,3.1307,3.1374,669600.0
2010-09-13 15:30:00,4.68,4.68,4.66,4.67,2389200.0,3.1441,3.1441,3.1307,3.1374,2389200.0
2010-09-14 09:30:00,4.68,4.74,4.66,4.7,1891600.0,3.1441,3.1844,3.1307,3.1576,1891600.0
2010-09-14 10:00:00,4.69,4.71,4.65,4.71,1255600.0,3.1509,3.1643,3.124,3.1643,1255600.0
2010-09-14 10:30:00,4.71,4.72,4.69,4.71,788800.0,3.1643,3.171,3.1509,3.1643,788800.0
2010-09-14 11:00:00,4.71,4.74,4.71,4.73,700000.0,3.1643,3.1844,3.1643,3.1777,700000.0
2010-09-14 11:30:00,4.73,4.74,4.72,4.74,492400.0,3.1777,3.1844,3.171,3.1844,492400.0
2010-09-14 12:00:00,4.74,4.75,4.72,4.74,613200.0,3.1844,3.1912,3.171,3.1844,613200.0
2010-09-14 12:30:00,4.74,4.75,4.7,4.7,550800.0,3.1844,3.1912,3.1576,3.1576,550800.0
2010-09-14 13:00:00,4.7,4.7,4.67,4.67,638000.0,3.1576,3.1576,3.1374,3.1374,638000.0
2010-09-14 13:30:00,4.68,4.69,4.65,4.66,632800.0,3.1441,3.1509,3.124,3.1307,632800.0
2010-09-14 14:00:00,4.67,4.69,4.67,4.68,579600.0,3.1374,3.1509,3.1374,3.1441,579600.0
2010-09-14 14:30:00,4.69,4.69,4.68,4.68,559200.0,3.1509,3.1509,3.1441,3.1441,559200.0
2010-09-14 15:00:00,4.68,4.69,4.67,4.69,629600.0,3.1441,3.1509,3.1374,3.1509,629600.0
2010-09-14 15:30:00,4.69,4.69,4.65,4.65,2571200.0,3.1509,3.1509,3.124,3.124,2571200.0
2010-09-15 09:30:00,4.62,4.66,4.59,4.65,504400.0,3.1038,3.1307,3.0837,3.124,504400.0
2010-09-15 10:00:00,4.65,4.68,4.64,4.64,464800.0,3.124,3.1441,3.1173,3.1173,464800.0
2010-09-15 10:30:00,4.64,4.65,4.62,4.63,655600.0,3.1173,3.124,3.1038,3.1105,655600.0
2010-09-15 11:00:00,4.64,4.64,4.61,4.62,392800.0,3.1173,3.1173,3.0971,3.1038,392800.0
2010-09-15 11:30:00,4.63,4.65,4.61,4.64,411600.0,3.1105,3.124,3.0971,3.1173,411600.0
2010-09-15 12:00:00,4.64,4.65,4.62,4.65,316000.0,3.1173,3.124,3.1038,3.124,316000.0
2010-09-15 12:30:00,4.65,4.65,4.63,4.64,237200.0,3.124,3.124,3.1105,3.1173,237200.0
2010-09-15 13:00:00,4.63,4.66,4.63,4.64,348000.0,3.1105,3.1307,3.1105,3.1173,348000.0
2010-09-15 13:30:00,4.64,4.66,4.62,4.66,506800.0,3.1173,3.1307,3.1038,3.1307,506800.0
2010-09-15 14:00:00,4.66,4.66,4.64,4.65,296400.0,3.1307,3.1307,3.1173,3.124,296400.0
2010-09-15 14:30:00,4.65,4.65,4.62,4.63,616000.0,3.124,3.124,3.1038,3.1105,616000.0
2010-09-15 15:00:00,4.62,4.65,4.62,4.65,922800.0,3.1038,3.124,3.1038,3.124,922800.0
2010-09-15 15:30:00,4.64,4.66,4.64,4.65,1542400.0,3.1173,3.1307,3.1173,3.124,1542400.0
2010-09-16 09:30:00,4.89,5.05,4.89,4.99,11359600.0,3.2852,3.3927,3.2852,3.3524,11359600.0
2010-09-16 10:00:00,4.99,5.0,4.87,4.89,5307600.0,3.3524,3.3591,3.2718,3.2852,5307600.0
2010-09-16 10:30:00,4.89,4.94,4.88,4.9,2796000.0,3.2852,3.3188,3.2785,3.2919,2796000.0
2010-09-16 11:00:00,4.9,4.91,4.83,4.84,3731600.0,3.2919,3.2987,3.2449,3.2516,3731600.0
2010-09-16 11:30:00,4.84,4.86,4.83,4.83,2210800.0,3.2516,3.2651,3.2449,3.2449,2210800.0
2010-09-16 12:00:00,4.83,4.86,4.81,4.84,2334800.0,3.2449,3.2651,3.2315,3.2516,2334800.0
2010-09-16 12:30:00,4.83,4.86,4.83,4.85,1992800.0,3.2449,3.2651,3.2449,3.2583,1992800.0
2010-09-16 13:00:00,4.85,4.86,4.84,4.85,1773200.0,3.2583,3.2651,3.2516,3.2583,1773200.0
2010-09-16 13:30:00,4.85,4.85,4.81,4.83,1403200.0,3.2583,3.2583,3.2315,3.2449,1403200.0
2010-09-16 14:00:00,4.83,4.87,4.82,4.86,1548800.0,3.2449,3.2718,3.2382,3.2651,1548800.0
2010-09-16 14:30:00,4.86,4.87,4.84,4.86,1335200.0,3.2651,3.2718,3.2516,3.2651,1335200.0
2010-09-16 15:00:00,4.86,4.89,4.84,4.87,1657200.0,3.2651,3.2852,3.2516,3.2718,1657200.0
2010-09-16 15:30:00,4.87,4.87,4.83,4.85,5194800.0,3.2718,3.2718,3.2449,3.2583,5194800.0
2010-09-17 09:30:00,4.91,4.91,4.77,4.79,2663600.0,3.2987,3.2987,3.2046,3.218,2663600.0
2010-09-17 10:00:00,4.79,4.85,4.78,4.85,1111600.0,3.218,3.2583,3.2113,3.2583,1111600.0
2010-09-17 10:30:00,4.85,4.87,4.82,4.87,782400.0,3.2583,3.2718,3.2382,3.2718,782400.0
2010-09-17 11:00:00,4.87,4.88,4.85,4.86,909600.0,3.2718,3.2785,3.2583,3.2651,909600.0
2010-09-17 11:30:00,4.86,4.86,4.84,4.85,851600.0,3.2651,3.2651,3.2516,3.2583,851600.0
2010-09-17 12:00:00,4.85,4.86,4.84,4.86,790800.0,3.2583,3.2651,3.2516,3.2651,790800.0
2010-09-17 12:30:00,4.86,4.87,4.85,4.86,774800.0,3.2651,3.2718,3.2583,3.2651,774800.0
2010-09-17 13:00:00,4.86,4.86,4.85,4.86,586000.0,3.2651,3.2651,3.2583,3.2651,586000.0
2010-09-17 13:30:00,4.86,4.88,4.86,4.86,1039200.0,3.2651,3.2785,3.2651,3.2651,1039200.0
2010-09-17 14:00:00,4.86,4.86,4.84,4.84,1299200.0,3.2651,3.2651,3.2516,3.2516,1299200.0
2010-09-17 14:30:00,4.84,4.86,4.84,4.85,1601200.0,3.2516,3.2651,3.2516,3.2583,1601200.0
2010-09-17 15:00:00,4.85,4.85,4.83,4.83,2015200.0,3.2583,3.2583,3.2449,3.2449,2015200.0
2010-09-17 15:30:00,4.83,4.86,4.83,4.85,3537600.0,3.2449,3.2651,3.2449,3.2583,3537600.0
2010-09-20 09:30:00,4.87,4.93,4.85,4.92,614000.0,3.2718,3.3121,3.2583,3.3054,614000.0
2010-09-20 10:00:00,4.92,4.93,4.89,4.93,809600.0,3.3054,3.3121,3.2852,3.3121,809600.0
2010-09-20 10:30:00,4.93,4.93,4.9,4.91,1092800.0,3.3121,3.3121,3.2919,3.2987,1092800.0
2010-09-20 11:00:00,4.91,4.91,4.86,4.87,2221200.0,3.2987,3.2987,3.2651,3.2718,2221200.0
2010-09-20 11:30:00,4.86,4.88,4.85,4.86,1516000.0,3.2651,3.2785,3.2583,3.2651,1516000.0
2010-09-20 12:00:00,4.86,4.87,4.85,4.86,654400.0,3.2651,3.2718,3.2583,3.2651,654400.0
2010-09-20 12:30:00,4.86,4.87,4.85,4.87,597200.0,3.2651,3.2718,3.2583,3.2718,597200.0
2010-09-20 13:00:00,4.87,4.88,4.86,4.87,390400.0,3.2718,3.2785,3.2651,3.2718,390400.0
2010-09-20 13:30:00,4.87,4.89,4.86,4.87,727600.0,3.2718,3.2852,3.2651,3.2718,727600.0
2010-09-20 14:00:00,4.86,4.89,4.85,4.89,754800.0,3.2651,3.2852,3.2583,3.2852,754800.0
2010-09-20 14:30:00,4.89,4.89,4.88,4.88,806400.0,3.2852,3.2852,3.2785,3.2785,806400.0
2010-09-20 15:00:00,4.88,4.89,4.87,4.88,1812400.0,3.2785,3.2852,3.2718,3.2785,1812400.0
2010-09-20 15:30:00,4.88,4.89,4.87,4.89,3027600.0,3.2785,3.2852,3.2718,3.2852,3027600.0
2010-09-21 09:30:00,4.89,4.91,4.84,4.86,884800.0,3.2852,3.2987,3.2516,3.2651,884800.0
2010-09-21 10:00:00,4.86,4.87,4.84,4.86,588400.0,3.2651,3.2718,3.2516,3.2651,588400.0
2010-09-21 10:30:00,4.86,4.88,4.85,4.87,1078400.0,3.2651,3.2785,3.2583,3.2718,1078400.0
2010-09-21 11:00:00,4.87,4.87,4.85,4.86,606400.0,3.2718,3.2718,3.2583,3.2651,606400.0
2010-09-21 11:30:00,4.86,4.86,4.83,4.84,523200.0,3.2651,3.2651,3.2449,3.2516,523200.0
2010-09-21 12:00:00,4.84,4.87,4.83,4.85,425200.0,3.2516,3.2718,3.2449,3.2583,425200.0
2010-09-21 12:30:00,4.86,4.88,4.86,4.88,653600.0,3.2651,3.2785,3.2651,3.2785,653600.0
2010-09-21 13:00:00,4.88,4.89,4.87,4.89,888800.0,3.2785,3.2852,3.2718,3.2852,888800.0
2010-09-21 13:30:00,4.89,4.9,4.87,4.9,570400.0,3.2852,3.2919,3.2718,3.2919,570400.0
2010-09-21 14:00:00,4.9,4.92,4.88,4.92,1423200.0,3.2919,3.3054,3.2785,3.3054,1423200.0
2010-09-21 14:30:00,4.92,4.94,4.9,4.9,1158000.0,3.3054,3.3188,3.2919,3.2919,1158000.0
2010-09-21 15:00:00,4.9,4.9,4.88,4.9,1719600.0,3.2919,3.2919,3.2785,3.2919,1719600.0
2010-09-21 15:30:00,4.9,4.9,4.87,4.87,2390000.0,3.2919,3.2919,3.2718,3.2718,2390000.0
2010-09-22 09:30:00,4.86,4.89,4.82,4.87,828800.0,3.2651,3.2852,3.2382,3.2718,828800.0
2010-09-22 10:00:00,4.87,4.87,4.83,4.84,417600.0,3.2718,3.2718,3.2449,3.2516,417600.0
2010-09-22 10:30:00,4.84,4.88,4.83,4.88,1178400.0,3.2516,3.2785,3.2449,3.2785,1178400.0
2010-09-22 11:00:00,4.88,4.88,4.85,4.86,443200.0,3.2785,3.2785,3.2583,3.2651,443200.0
2010-09-22 11:30:00,4.86,4.86,4.84,4.86,730400.0,3.2651,3.2651,3.2516,3.2651,730400.0
2010-09-22 12:00:00,4.86,4.88,4.84,4.88,516400.0,3.2651,3.2785,3.2516,3.2785,516400.0
2010-09-22 12:30:00,4.88,4.88,4.85,4.88,465200.0,3.2785,3.2785,3.2583,3.2785,465200.0
2010-09-22 13:00:00,4.87,4.88,4.86,4.87,389200.0,3.2718,3.2785,3.2651,3.2718,389200.0
2010-09-22 13:30:00,4.87,4.88,4.85,4.85,616800.0,3.2718,3.2785,3.2583,3.2583,616800.0
2010-09-22 14:00:00,4.85,4.87,4.85,4.86,736000.0,3.2583,3.2718,3.2583,3.2651,736000.0
2010-09-22 14:30:00,4.86,4.88,4.85,4.87,941600.0,3.2651,3.2785,3.2583,3.2718,941600.0
2010-09-22 15:00:00,4.88,4.89,4.86,4.86,865600.0,3.2785,3.2852,3.2651,3.2651,865600.0
2010-09-22 15:30:00,4.86,4.89,4.86,4.88,1792400.0,3.2651,3.2852,3.2651,3.2785,1792400.0
2010-09-23 09:30:00,4.85,4.89,4.83,4.88,643200.0,3.2583,3.2852,3.2449,3.2785,643200.0
2010-09-23 10:00:00,4.88,4.93,4.88,4.93,1270800.0,3.2785,3.3121,3.2785,3.3121,1270800.0
2010-09-23 10:30:00,4.93,4.93,4.9,4.91,1446800.0,3.3121,3.3121,3.2919,3.2987,1446800.0
2010-09-23 11:00:00,4.91,4.93,4.9,4.92,516400.0,3.2987,3.3121,3.2919,3.3054,516400.0
2010-09-23 11:30:00,4.92,4.96,4.91,4.95,1120800.0,3.3054,3.3322,3.2987,3.3255,1120800.0
2010-09-23 12:00:00,4.95,4.95,4.93,4.93,434400.0,3.3255,3.3255,3.3121,3.3121,434400.0
2010-09-23 12:30:00,4.93,4.95,4.93,4.94,312400.0,3.3121,3.3255,3.3121,3.3188,312400.0
2010-09-23 13:00:00,4.94,4.95,4.93,4.95,359600.0,3.3188,3.3255,3.3121,3.3255,359600.0
2010-09-23 13:30:00,4.95,4.95,4.94,4.94,361200.0,3.3255,3.3255,3.3188,3.3188,361200.0
2010-09-23 14:00:00,4.94,4.96,4.94,4.96,530800.0,3.3188,3.3322,3.3188,3.3322,530800.0
2010-09-23 14:30:00,4.96,4.96,4.94,4.95,669200.0,3.3322,3.3322,3.3188,3.3255,669200.0
2010-09-23 15:00:00,4.95,4.95,4.91,4.91,1317600.0,3.3255,3.3255,3.2987,3.2987,1317600.0
2010-09-23 15:30:00,4.91,4.91,4.88,4.89,1963600.0,3.2987,3.2987,3.2785,3.2852,1963600.0
2010-09-24 09:30:00,4.96,4.98,4.91,4.92,720000.0,3.3322,3.3457,3.2987,3.3054,720000.0
2010-09-24 10:00:00,4.92,4.98,4.91,4.97,512000.0,3.3054,3.3457,3.2987,3.339,512000.0
2010-09-24 10:30:00,4.98,4.98,4.96,4.96,480400.0,3.3457,3.3457,3.3322,3.3322,480400.0
2010-09-24 11:00:00,4.96,4.97,4.94,4.94,520000.0,3.3322,3.339,3.3188,3.3188,520000.0
2010-09-24 11:30:00,4.95,4.96,4.93,4.94,526400.0,3.3255,3.3322,3.3121,3.3188,526400.0
2010-09-24 12:00:00,4.94,4.94,4.91,4.92,511600.0,3.3188,3.3188,3.2987,3.3054,511600.0
2010-09-24 12:30:00,4.92,4.97,4.92,4.96,982800.0,3.3054,3.339,3.3054,3.3322,982800.0
2010-09-24 13:00:00,4.96,4.98,4.96,4.98,346800.0,3.3322,3.3457,3.3322,3.3457,346800.0
2010-09-24 13:30:00,4.98,5.01,4.98,5.0,1724000.0,3.3457,3.3658,3.3457,3.3591,1724000.0
2010-09-24 14:00:00,5.0,5.0,4.98,4.98,325200.0,3.3591,3.3591,3.3457,3.3457,325200.0
2010-09-24 14:30:00,4.99,4.99,4.98,4.99,919600.0,3.3524,3.3524,3.3457,3.3524,919600.0
2010-09-24 15:00:00,4.99,4.99,4.98,4.99,838800.0,3.3524,3.3524,3.3457,3.3524,838800.0
2010-09-24 15:30:00,4.99,5.01,4.97,4.97,2746800.0,3.3524,3.3658,3.339,3.339,2746800.0
2010-09-27 09:30:00,5.01,5.01,4.93,4.99,638800.0,3.3658,3.3658,3.3121,3.3524,638800.0
2010-09-27 10:00:00,4.99,5.0,4.98,5.0,466400.0,3.3524,3.3591,3.3457,3.3591,466400.0
2010-09-27 10:30:00,5.0,5.01,4.98,5.01,546400.0,3.3591,3.3658,3.3457,3.3658,546400.0
2010-09-27 11:00:00,5.01,5.01,4.98,4.99,354800.0,3.3658,3.3658,3.3457,3.3524,354800.0
2010-09-27 11:30:00,4.99,5.0,4.98,5.0,440000.0,3.3524,3.3591,3.3457,3.3591,440000.0
2010-09-27 12:00:00,5.0,5.01,4.99,5.0,314400.0,3.3591,3.3658,3.3524,3.3591,314400.0
2010-09-27 12:30:00,5.0,5.0,4.98,4.98,230000.0,3.3591,3.3591,3.3457,3.3457,230000.0
2010-09-27 13:00:00,4.98,4.99,4.97,4.98,232400.0,3.3457,3.3524,3.339,3.3457,232400.0
2010-09-27 13:30:00,4.98,5.0,4.98,5.0,232800.0,3.3457,3.3591,3.3457,3.3591,232800.0
2010-09-27 14:00:00,5.0,5.0,5.0,5.0,304000.0,3.3591,3.3591,3.3591,3.3591,304000.0
2010-09-27 14:30:00,5.0,5.0,4.99,4.99,318000.0,3.3591,3.3591,3.3524,3.3524,318000.0
2010-09-27 15:00:00,4.99,5.0,4.98,4.99,214400.0,3.3524,3.3591,3.3457,3.3524,214400.0
2010-09-27 15:30:00,4.99,5.0,4.96,4.96,1118400.0,3.3524,3.3591,3.3322,3.3322,1118400.0
2010-09-28 09:30:00,4.98,4.98,4.92,4.93,867600.0,3.3457,3.3457,3.3054,3.3121,867600.0
2010-09-28 10:00:00,4.93,4.93,4.88,4.9,996800.0,3.3121,3.3121,3.2785,3.2919,996800.0
2010-09-28 10:30:00,4.9,4.95,4.9,4.95,856400.0,3.2919,3.3255,3.2919,3.3255,856400.0
2010-09-28 11:00:00,4.95,4.97,4.95,4.97,604000.0,3.3255,3.339,3.3255,3.339,604000.0
2010-09-28 11:30:00,4.97,4.98,4.97,4.98,422400.0,3.339,3.3457,3.339,3.3457,422400.0
2010-09-28 12:00:00,4.98,4.98,4.96,4.97,564000.0,3.3457,3.3457,3.3322,3.339,564000.0
2010-09-28 12:30:00,4.97,4.98,4.96,4.97,330400.0,3.339,3.3457,3.3322,3.339,330400.0
2010-09-28 13:00:00,4.97,4.98,4.95,4.97,418400.0,3.339,3.3457,3.3255,3.339,418400.0
2010-09-28 13:30:00,4.97,5.0,4.97,5.0,486400.0,3.339,3.3591,3.339,3.3591,486400.0
2010-09-28 14:00:00,5.0,5.0,4.96,4.96,636800.0,3.3591,3.3591,3.3322,3.3322,636800.0
2010-09-28 14:30:00,4.96,4.97,4.93,4.93,966800.0,3.3322,3.339,3.3121,3.3121,966800.0
2010-09-28 15:00:00,4.93,4.96,4.93,4.96,980400.0,3.3121,3.3322,3.3121,3.3322,980400.0
2010-09-28 15:30:00,4.95,4.99,4.95,4.97,1940400.0,3.3255,3.3524,3.3255,3.339,1940400.0
2010-09-29 09:30:00,4.96,4.97,4.92,4.96,380000.0,3.3322,3.339,3.3054,3.3322,380000.0
2010-09-29 10:00:00,4.96,4.98,4.91,4.93,394000.0,3.3322,3.3457,3.2987,3.3121,394000.0
2010-09-29 10:30:00,4.93,4.95,4.92,4.94,366800.0,3.3121,3.3255,3.3054,3.3188,366800.0
2010-09-29 11:00:00,4.94,4.98,4.94,4.97,254800.0,3.3188,3.3457,3.3188,3.339,254800.0
2010-09-29 11:30:00,4.97,4.98,4.96,4.97,218400.0,3.339,3.3457,3.3322,3.339,218400.0
2010-09-29 12:00:00,4.97,4.99,4.97,4.98,196000.0,3.339,3.3524,3.339,3.3457,196000.0
2010-09-29 12:30:00,4.98,4.99,4.97,4.98,215200.0,3.3457,3.3524,3.339,3.3457,215200.0
2010-09-29 13:00:00,4.98,4.98,4.93,4.93,444400.0,3.3457,3.3457,3.3121,3.3121,444400.0
2010-09-29 13:30:00,4.93,4.96,4.92,4.95,341200.0,3.3121,3.3322,3.3054,3.3255,341200.0
2010-09-29 14:00:00,4.95,4.96,4.94,4.95,285200.0,3.3255,3.3322,3.3188,3.3255,285200.0
2010-09-29 14:30:00,4.95,4.97,4.95,4.96,285600.0,3.3255,3.339,3.3255,3.3322,285600.0
2010-09-29 15:00:00,4.96,4.96,4.92,4.93,770400.0,3.3322,3.3322,3.3054,3.3121,770400.0
2010-09-29 15:30:00,4.93,4.93,4.92,4.93,1618400.0,3.3121,3.3121,3.3054,3.3121,1618400.0
2010-09-30 09:30:00,4.95,4.99,4.91,4.92,1167600.0,3.3255,3.3524,3.2987,3.3054,1167600.0
2010-09-30 10:00:00,4.93,4.93,4.9,4.91,570000.0,3.3121,3.3121,3.2919,3.2987,570000.0
2010-09-30 10:30:00,4.91,4.94,4.89,4.89,417600.0,3.2987,3.3188,3.2852,3.2852,417600.0
2010-09-30 11:00:00,4.89,4.91,4.84,4.85,927200.0,3.2852,3.2987,3.2516,3.2583,927200.0
2010-09-30 11:30:00,4.85,4.88,4.85,4.88,443200.0,3.2583,3.2785,3.2583,3.2785,443200.0
2010-09-30 12:00:00,4.88,4.9,4.86,4.88,730800.0,3.2785,3.2919,3.2651,3.2785,730800.0
2010-09-30 12:30:00,4.88,4.93,4.88,4.92,226000.0,3.2785,3.3121,3.2785,3.3054,226000.0
2010-09-30 13:00:00,4.92,4.95,4.92,4.94,318000.0,3.3054,3.3255,3.3054,3.3188,318000.0
2010-09-30 13:30:00,4.94,4.95,4.93,4.94,233600.0,3.3188,3.3255,3.3121,3.3188,233600.0
2010-09-30 14:00:00,4.94,4.95,4.93,4.95,221200.0,3.3188,3.3255,3.3121,3.3255,221200.0
2010-09-30 14:30:00,4.95,4.97,4.95,4.96,399200.0,3.3255,3.339,3.3255,3.3322,399200.0
2010-09-30 15:00:00,4.96,4.96,4.94,4.96,573200.0,3.3322,3.3322,3.3188,3.3322,573200.0
2010-09-30 15:30:00,4.96,4.96,4.93,4.93,1294000.0,3.3322,3.3322,3.3121,3.3121,1294000.0
2010-10-01 09:30:00,4.99,5.0,4.95,4.96,654400.0,3.3524,3.3591,3.3255,3.3322,654400.0
2010-10-01 10:00:00,4.96,4.97,4.88,4.91,938400.0,3.3322,3.339,3.2785,3.2987,938400.0
2010-10-01 10:30:00,4.9,4.93,4.89,4.92,651600.0,3.2919,3.3121,3.2852,3.3054,651600.0
2010-10-01 11:00:00,4.91,4.93,4.9,4.9,487200.0,3.2987,3.3121,3.2919,3.2919,487200.0
2010-10-01 11:30:00,4.9,4.95,4.9,4.95,360400.0,3.2919,3.3255,3.2919,3.3255,360400.0
2010-10-01 12:00:00,4.95,4.95,4.92,4.93,254000.0,3.3255,3.3255,3.3054,3.3121,254000.0
2010-10-01 12:30:00,4.93,4.97,4.93,4.97,1256800.0,3.3121,3.339,3.3121,3.339,1256800.0
2010-10-01 13:00:00,4.97,4.98,4.96,4.98,550000.0,3.339,3.3457,3.3322,3.3457,550000.0
2010-10-01 13:30:00,4.98,5.01,4.98,5.0,1583200.0,3.3457,3.3658,3.3457,3.3591,1583200.0
2010-10-01 14:00:00,5.0,5.0,4.99,5.0,526400.0,3.3591,3.3591,3.3524,3.3591,526400.0
2010-10-01 14:30:00,5.0,5.01,5.0,5.0,1367600.0,3.3591,3.3658,3.3591,3.3591,1367600.0
2010-10-01 15:00:00,5.0,5.0,4.99,4.99,984800.0,3.3591,3.3591,3.3524,3.3524,984800.0
2010-10-01 15:30:00,4.99,5.0,4.99,4.99,1594800.0,3.3524,3.3591,3.3524,3.3524,1594800.0
2010-10-04 09:30:00,4.97,4.99,4.91,4.92,545200.0,3.339,3.3524,3.2987,3.3054,545200.0
2010-10-04 10:00:00,4.92,4.98,4.92,4.97,444800.0,3.3054,3.3457,3.3054,3.339,444800.0
2010-10-04 10:30:00,4.96,5.0,4.96,4.98,1423600.0,3.3322,3.3591,3.3322,3.3457,1423600.0
2010-10-04 11:00:00,4.98,4.98,4.93,4.94,613200.0,3.3457,3.3457,3.3121,3.3188,613200.0
2010-10-04 11:30:00,4.94,4.96,4.92,4.92,292800.0,3.3188,3.3322,3.3054,3.3054,292800.0
2010-10-04 12:00:00,4.92,4.94,4.91,4.94,602400.0,3.3054,3.3188,3.2987,3.3188,602400.0
2010-10-04 12:30:00,4.94,4.96,4.93,4.96,515200.0,3.3188,3.3322,3.3121,3.3322,515200.0
2010-10-04 13:00:00,4.96,4.97,4.96,4.97,350000.0,3.3322,3.339,3.3322,3.339,350000.0
2010-10-04 13:30:00,4.97,4.98,4.96,4.98,492400.0,3.339,3.3457,3.3322,3.3457,492400.0
2010-10-04 14:00:00,4.98,4.98,4.97,4.98,477600.0,3.3457,3.3457,3.339,3.3457,477600.0
2010-10-04 14:30:00,4.98,4.99,4.97,4.98,469200.0,3.3457,3.3524,3.339,3.3457,469200.0
2010-10-04 15:00:00,4.98,4.99,4.97,4.98,549600.0,3.3457,3.3524,3.339,3.3457,549600.0
2010-10-04 15:30:00,4.98,4.98,4.96,4.97,1243600.0,3.3457,3.3457,3.3322,3.339,1243600.0
2010-10-05 09:30:00,5.02,5.07,5.01,5.07,1012800.0,3.3726,3.4061,3.3658,3.4061,1012800.0
2010-10-05 10:00:00,5.07,5.1,5.06,5.09,780000.0,3.4061,3.4263,3.3994,3.4196,780000.0
2010-10-05 10:30:00,5.09,5.13,5.09,5.12,822400.0,3.4196,3.4465,3.4196,3.4397,822400.0
2010-10-05 11:00:00,5.12,5.12,5.11,5.12,652400.0,3.4397,3.4397,3.433,3.4397,652400.0
2010-10-05 11:30:00,5.12,5.15,5.11,5.13,885200.0,3.4397,3.4599,3.433,3.4465,885200.0
2010-10-05 12:00:00,5.13,5.13,5.11,5.11,213200.0,3.4465,3.4465,3.433,3.433,213200.0
2010-10-05 12:30:00,5.11,5.12,5.11,5.11,273200.0,3.433,3.4397,3.433,3.433,273200.0
2010-10-05 13:00:00,5.11,5.13,5.11,5.12,442400.0,3.433,3.4465,3.433,3.4397,442400.0
2010-10-05 13:30:00,5.12,5.12,5.1,5.11,288800.0,3.4397,3.4397,3.4263,3.433,288800.0
2010-10-05 14:00:00,5.11,5.11,5.09,5.09,362800.0,3.433,3.433,3.4196,3.4196,362800.0
2010-10-05 14:30:00,5.1,5.11,5.08,5.08,525600.0,3.4263,3.433,3.4129,3.4129,525600.0
2010-10-05 15:00:00,5.08,5.09,5.07,5.08,928000.0,3.4129,3.4196,3.4061,3.4129,928000.0
2010-10-05 15:30:00,5.08,5.09,5.06,5.06,2049200.0,3.4129,3.4196,3.3994,3.3994,2049200.0
2010-10-06 09:30:00,5.05,5.09,5.04,5.08,602400.0,3.3927,3.4196,3.386,3.4129,602400.0
2010-10-06 10:00:00,5.08,5.09,5.03,5.03,534800.0,3.4129,3.4196,3.3793,3.3793,534800.0
2010-10-06 10:30:00,5.03,5.04,5.02,5.03,554800.0,3.3793,3.386,3.3726,3.3793,554800.0
2010-10-06 11:00:00,5.03,5.04,5.02,5.03,406800.0,3.3793,3.386,3.3726,3.3793,406800.0
2010-10-06 11:30:00,5.03,5.05,5.03,5.05,262400.0,3.3793,3.3927,3.3793,3.3927,262400.0
2010-10-06 12:00:00,5.05,5.06,5.05,5.06,215600.0,3.3927,3.3994,3.3927,3.3994,215600.0
2010-10-06 12:30:00,5.06,5.07,5.05,5.06,264400.0,3.3994,3.4061,3.3927,3.3994,264400.0
2010-10-06 13:00:00,5.05,5.06,5.02,5.04,570000.0,3.3927,3.3994,3.3726,3.386,570000.0
2010-10-06 13:30:00,5.03,5.04,5.02,5.03,487600.0,3.3793,3.386,3.3726,3.3793,487600.0
2010-10-06 14:00:00,5.03,5.04,5.02,5.04,340000.0,3.3793,3.386,3.3726,3.386,340000.0
2010-10-06 14:30:00,5.04,5.05,5.04,5.04,646400.0,3.386,3.3927,3.386,3.386,646400.0
2010-10-06 15:00:00,5.04,5.05,5.03,5.04,752000.0,3.386,3.3927,3.3793,3.386,752000.0
2010-10-06 15:30:00,5.04,5.05,5.03,5.05,2281200.0,3.386,3.3927,3.3793,3.3927,2281200.0
2010-10-07 09:30:00,5.07,5.09,5.01,5.05,970000.0,3.4061,3.4196,3.3658,3.3927,970000.0
2010-10-07 10:00:00,5.04,5.07,5.03,5.05,627600.0,3.386,3.4061,3.3793,3.3927,627600.0
2010-10-07 10:30:00,5.05,5.06,5.03,5.04,443600.0,3.3927,3.3994,3.3793,3.386,443600.0
2010-10-07 11:00:00,5.04,5.04,5.02,5.03,485600.0,3.386,3.386,3.3726,3.3793,485600.0
2010-10-07 11:30:00,5.03,5.03,5.02,5.03,474000.0,3.3793,3.3793,3.3726,3.3793,474000.0
2010-10-07 12:00:00,5.03,5.03,4.98,4.99,848400.0,3.3793,3.3793,3.3457,3.3524,848400.0
2010-10-07 12:30:00,4.99,4.99,4.97,4.98,382800.0,3.3524,3.3524,3.339,3.3457,382800.0
2010-10-07 13:00:00,4.98,4.99,4.97,4.98,369600.0,3.3457,3.3524,3.339,3.3457,369600.0
2010-10-07 13:30:00,4.97,4.99,4.96,4.99,322800.0,3.339,3.3524,3.3322,3.3524,322800.0
2010-10-07 14:00:00,4.99,5.0,4.99,5.0,568800.0,3.3524,3.3591,3.3524,3.3591,568800.0
2010-10-07 14:30:00,5.0,5.0,4.99,4.99,456400.0,3.3591,3.3591,3.3524,3.3524,456400.0
2010-10-07 15:00:00,4.99,5.0,4.99,5.0,639200.0,3.3524,3.3591,3.3524,3.3591,639200.0
2010-10-07 15:30:00,5.0,5.0,4.98,4.98,1404400.0,3.3591,3.3591,3.3457,3.3457,1404400.0
2010-10-08 09:30:00,4.98,5.04,4.98,5.03,1182800.0,3.3457,3.386,3.3457,3.3793,1182800.0
2010-10-08 10:00:00,5.03,5.03,4.96,4.97,668800.0,3.3793,3.3793,3.3322,3.339,668800.0
2010-10-08 10:30:00,4.97,5.01,4.96,5.01,282000.0,3.339,3.3658,3.3322,3.3658,282000.0
2010-10-08 11:00:00,5.01,5.02,4.99,5.02,385200.0,3.3658,3.3726,3.3524,3.3726,385200.0
2010-10-08 11:30:00,5.01,5.02,5.01,5.02,584800.0,3.3658,3.3726,3.3658,3.3726,584800.0
2010-10-08 12:00:00,5.02,5.02,5.0,5.01,278400.0,3.3726,3.3726,3.3591,3.3658,278400.0
2010-10-08 12:30:00,5.01,5.03,5.01,5.02,326400.0,3.3658,3.3793,3.3658,3.3726,326400.0
2010-10-08 13:00:00,5.02,5.05,5.02,5.05,625200.0,3.3726,3.3927,3.3726,3.3927,625200.0
2010-10-08 13:30:00,5.04,5.05,5.03,5.04,619200.0,3.386,3.3927,3.3793,3.386,619200.0
2010-10-08 14:00:00,5.03,5.04,5.03,5.03,465600.0,3.3793,3.386,3.3793,3.3793,465600.0
2010-10-08 14:30:00,5.03,5.04,5.02,5.03,366800.0,3.3793,3.386,3.3726,3.3793,366800.0
2010-10-08 15:00:00,5.02,5.05,5.02,5.03,500800.0,3.3726,3.3927,3.3726,3.3793,500800.0
2010-10-08 15:30:00,5.03,5.05,5.02,5.02,1374400.0,3.3793,3.3927,3.3726,3.3726,1374400.0
2010-10-11 09:30:00,5.02,5.06,5.0,5.01,626800.0,3.3726,3.3994,3.3591,3.3658,626800.0
2010-10-11 10:00:00,5.02,5.06,5.02,5.05,697200.0,3.3726,3.3994,3.3726,3.3927,697200.0
2010-10-11 10:30:00,5.05,5.05,5.01,5.04,676800.0,3.3927,3.3927,3.3658,3.386,676800.0
2010-10-11 11:00:00,5.04,5.05,5.03,5.05,377600.0,3.386,3.3927,3.3793,3.3927,377600.0
2010-10-11 11:30:00,5.05,5.06,5.04,5.06,726400.0,3.3927,3.3994,3.386,3.3994,726400.0
2010-10-11 12:00:00,5.06,5.07,5.06,5.07,405600.0,3.3994,3.4061,3.3994,3.4061,405600.0
2010-10-11 12:30:00,5.07,5.08,5.06,5.08,461600.0,3.4061,3.4129,3.3994,3.4129,461600.0
2010-10-11 13:00:00,5.08,5.08,5.07,5.08,370800.0,3.4129,3.4129,3.4061,3.4129,370800.0
2010-10-11 13:30:00,5.08,5.09,5.07,5.08,544400.0,3.4129,3.4196,3.4061,3.4129,544400.0
2010-10-11 14:00:00,5.08,5.08,5.07,5.08,440800.0,3.4129,3.4129,3.4061,3.4129,440800.0
2010-10-11 14:30:00,5.08,5.08,5.07,5.08,409600.0,3.4129,3.4129,3.4061,3.4129,409600.0
2010-10-11 15:00:00,5.08,5.08,5.07,5.08,811600.0,3.4129,3.4129,3.4061,3.4129,811600.0
2010-10-11 15:30:00,5.08,5.1,5.08,5.09,2771600.0,3.4129,3.4263,3.4129,3.4196,2771600.0
2010-10-12 09:30:00,5.04,5.05,4.9,4.95,3869600.0,3.386,3.3927,3.2919,3.3255,3869600.0
2010-10-12 10:00:00,4.95,4.97,4.93,4.95,1286400.0,3.3255,3.339,3.3121,3.3255,1286400.0
2010-10-12 10:30:00,4.95,4.95,4.92,4.94,1707200.0,3.3255,3.3255,3.3054,3.3188,1707200.0
2010-10-12 11:00:00,4.94,4.95,4.88,4.9,1961600.0,3.3188,3.3255,3.2785,3.2919,1961600.0
2010-10-12 11:30:00,4.9,4.92,4.88,4.92,1402000.0,3.2919,3.3054,3.2785,3.3054,1402000.0
2010-10-12 12:00:00,4.92,4.92,4.9,4.9,1116400.0,3.3054,3.3054,3.2919,3.2919,1116400.0
2010-10-12 12:30:00,4.9,4.91,4.89,4.91,554000.0,3.2919,3.2987,3.2852,3.2987,554000.0
2010-10-12 13:00:00,4.91,4.93,4.91,4.93,580000.0,3.2987,3.3121,3.2987,3.3121,580000.0
2010-10-12 13:30:00,4.93,4.96,4.93,4.96,919600.0,3.3121,3.3322,3.3121,3.3322,919600.0
2010-10-12 14:00:00,4.96,4.99,4.95,4.98,1754800.0,3.3322,3.3524,3.3255,3.3457,1754800.0
2010-10-12 14:30:00,4.98,4.99,4.95,4.99,1136400.0,3.3457,3.3524,3.3255,3.3524,1136400.0
2010-10-12 15:00:00,4.99,5.0,4.97,5.0,1446800.0,3.3524,3.3591,3.339,3.3591,1446800.0
2010-10-12 15:30:00,5.0,5.0,4.95,4.96,3134800.0,3.3591,3.3591,3.3255,3.3322,3134800.0
2010-10-13 09:30:00,4.97,4.97,4.88,4.9,2231600.0,3.339,3.339,3.2785,3.2919,2231600.0
2010-10-13 10:00:00,4.9,4.93,4.9,4.9,1612000.0,3.2919,3.3121,3.2919,3.2919,1612000.0
2010-10-13 10:30:00,4.9,4.9,4.88,4.89,1351200.0,3.2919,3.2919,3.2785,3.2852,1351200.0
2010-10-13 11:00:00,4.89,4.9,4.88,4.88,1012400.0,3.2852,3.2919,3.2785,3.2785,1012400.0
2010-10-13 11:30:00,4.88,4.89,4.88,4.88,1229600.0,3.2785,3.2852,3.2785,3.2785,1229600.0
2010-10-13 12:00:00,4.88,4.89,4.88,4.89,590400.0,3.2785,3.2852,3.2785,3.2852,590400.0
2010-10-13 12:30:00,4.89,4.91,4.89,4.9,928800.0,3.2852,3.2987,3.2852,3.2919,928800.0
2010-10-13 13:00:00,4.9,4.9,4.89,4.89,671200.0,3.2919,3.2919,3.2852,3.2852,671200.0
2010-10-13 13:30:00,4.89,4.89,4.87,4.87,1064000.0,3.2852,3.2852,3.2718,3.2718,1064000.0
2010-10-13 14:00:00,4.87,4.88,4.85,4.85,1181600.0,3.2718,3.2785,3.2583,3.2583,1181600.0
2010-10-13 14:30:00,4.85,4.86,4.84,4.86,1291600.0,3.2583,3.2651,3.2516,3.2651,1291600.0
2010-10-13 15:00:00,4.86,4.86,4.83,4.84,1742800.0,3.2651,3.2651,3.2449,3.2516,1742800.0
2010-10-13 15:30:00,4.84,4.84,4.81,4.82,4202000.0,3.2516,3.2516,3.2315,3.2382,4202000.0
2010-10-14 09:30:00,4.81,4.85,4.8,4.83,1363600.0,3.2315,3.2583,3.2248,3.2449,1363600.0
2010-10-14 10:00:00,4.83,4.84,4.79,4.8,1583600.0,3.2449,3.2516,3.218,3.2248,1583600.0
2010-10-14 10:30:00,4.8,4.81,4.78,4.79,1750000.0,3.2248,3.2315,3.2113,3.218,1750000.0
2010-10-14 11:00:00,4.79,4.81,4.79,4.8,1106400.0,3.218,3.2315,3.218,3.2248,1106400.0
2010-10-14 11:30:00,4.8,4.81,4.77,4.77,930000.0,3.2248,3.2315,3.2046,3.2046,930000.0
2010-10-14 12:00:00,4.77,4.78,4.73,4.74,1021600.0,3.2046,3.2113,3.1777,3.1844,1021600.0
2010-10-14 12:30:00,4.74,4.74,4.7,4.73,1672000.0,3.1844,3.1844,3.1576,3.1777,1672000.0
2010-10-14 13:00:00,4.73,4.73,4.7,4.71,1046000.0,3.1777,3.1777,3.1576,3.1643,1046000.0
2010-10-14 13:30:00,4.7,4.7,4.68,4.7,1332400.0,3.1576,3.1576,3.1441,3.1576,1332400.0
2010-10-14 14:00:00,4.7,4.7,4.68,4.69,1261600.0,3.1576,3.1576,3.1441,3.1509,1261600.0
2010-10-14 14:30:00,4.69,4.7,4.66,4.68,1685200.0,3.1509,3.1576,3.1307,3.1441,1685200.0
2010-10-14 15:00:00,4.68,4.69,4.67,4.69,2474000.0,3.1441,3.1509,3.1374,3.1509,2474000.0
2010-10-14 15:30:00,4.69,4.71,4.68,4.71,4494000.0,3.1509,3.1643,3.1441,3.1643,4494000.0
2010-10-15 09:30:00,4.71,4.74,4.61,4.63,2604800.0,3.1643,3.1844,3.0971,3.1105,2604800.0
2010-10-15 10:00:00,4.62,4.64,4.57,4.58,1979200.0,3.1038,3.1173,3.0702,3.077,1979200.0
2010-10-15 10:30:00,4.58,4.58,4.57,4.57,1094800.0,3.077,3.077,3.0702,3.0702,1094800.0
2010-10-15 11:00:00,4.57,4.59,4.56,4.58,1843600.0,3.0702,3.0837,3.0635,3.077,1843600.0
2010-10-15 11:30:00,4.58,4.61,4.57,4.57,1757200.0,3.077,3.0971,3.0702,3.0702,1757200.0
2010-10-15 12:00:00,4.57,4.59,4.57,4.59,1608000.0,3.0702,3.0837,3.0702,3.0837,1608000.0
2010-10-15 12:30:00,4.59,4.61,4.58,4.58,2029200.0,3.0837,3.0971,3.077,3.077,2029200.0
2010-10-15 13:00:00,4.58,4.59,4.57,4.58,1800000.0,3.077,3.0837,3.0702,3.077,1800000.0
2010-10-15 13:30:00,4.58,4.59,4.57,4.58,1450000.0,3.077,3.0837,3.0702,3.077,1450000.0
2010-10-15 14:00:00,4.58,4.59,4.57,4.57,1536000.0,3.077,3.0837,3.0702,3.0702,1536000.0
2010-10-15 14:30:00,4.58,4.58,4.55,4.56,1670800.0,3.077,3.077,3.0568,3.0635,1670800.0
2010-10-15 15:00:00,4.56,4.56,4.55,4.55,2177200.0,3.0635,3.0635,3.0568,3.0568,2177200.0
2010-10-15 15:30:00,4.56,4.59,4.55,4.59,7411200.0,3.0635,3.0837,3.0568,3.0837,7411200.0
2010-10-18 09:30:00,4.61,4.66,4.57,4.58,3408000.0,3.0971,3.1307,3.0702,3.077,3408000.0
2010-10-18 10:00:00,4.58,4.59,4.55,4.56,1716400.0,3.077,3.0837,3.0568,3.0635,1716400.0
2010-10-18 10:30:00,4.56,4.57,4.53,4.54,1762000.0,3.0635,3.0702,3.0434,3.0501,1762000.0
2010-10-18 11:00:00,4.54,4.54,4.48,4.5,2183200.0,3.0501,3.0501,3.0098,3.0232,2183200.0
2010-10-18 11:30:00,4.5,4.51,4.49,4.51,1272000.0,3.0232,3.0299,3.0165,3.0299,1272000.0
2010-10-18 12:00:00,4.51,4.54,4.5,4.53,1663600.0,3.0299,3.0501,3.0232,3.0434,1663600.0
2010-10-18 12:30:00,4.53,4.54,4.53,4.53,840000.0,3.0434,3.0501,3.0434,3.0434,840000.0
2010-10-18 13:00:00,4.53,4.54,4.51,4.52,967600.0,3.0434,3.0501,3.0299,3.0366,967600.0
2010-10-18 13:30:00,4.52,4.52,4.51,4.52,1864000.0,3.0366,3.0366,3.0299,3.0366,1864000.0
2010-10-18 14:00:00,4.52,4.53,4.51,4.53,1084800.0,3.0366,3.0434,3.0299,3.0434,1084800.0
2010-10-18 14:30:00,4.53,4.57,4.53,4.56,2234800.0,3.0434,3.0702,3.0434,3.0635,2234800.0
2010-10-18 15:00:00,4.56,4.57,4.54,4.57,2971200.0,3.0635,3.0702,3.0501,3.0702,2971200.0
2010-10-18 15:30:00,4.57,4.58,4.56,4.57,2245200.0,3.0702,3.077,3.0635,3.0702,2245200.0
2010-10-19 09:30:00,4.52,4.59,4.52,4.54,2082400.0,3.0366,3.0837,3.0366,3.0501,2082400.0
2010-10-19 10:00:00,4.54,4.57,4.53,4.57,1713200.0,3.0501,3.0702,3.0434,3.0702,1713200.0
2010-10-19 10:30:00,4.56,4.64,4.56,4.63,3591600.0,3.0635,3.1173,3.0635,3.1105,3591600.0
2010-10-19 11:00:00,4.63,4.63,4.58,4.6,3167600.0,3.1105,3.1105,3.077,3.0904,3167600.0
2010-10-19 11:30:00,4.6,4.67,4.6,4.65,2497200.0,3.0904,3.1374,3.0904,3.124,2497200.0
2010-10-19 12:00:00,4.65,4.66,4.62,4.63,1208400.0,3.124,3.1307,3.1038,3.1105,1208400.0
2010-10-19 12:30:00,4.62,4.63,4.6,4.62,728000.0,3.1038,3.1105,3.0904,3.1038,728000.0
2010-10-19 13:00:00,4.62,4.64,4.61,4.62,1004400.0,3.1038,3.1173,3.0971,3.1038,1004400.0
2010-10-19 13:30:00,4.62,4.63,4.6,4.61,1149200.0,3.1038,3.1105,3.0904,3.0971,1149200.0
2010-10-19 14:00:00,4.61,4.62,4.58,4.61,2278800.0,3.0971,3.1038,3.077,3.0971,2278800.0
2010-10-19 14:30:00,4.61,4.64,4.61,4.63,1911600.0,3.0971,3.1173,3.0971,3.1105,1911600.0
2010-10-19 15:00:00,4.63,4.63,4.61,4.62,2075200.0,3.1105,3.1105,3.0971,3.1038,2075200.0
2010-10-19 15:30:00,4.61,4.62,4.6,4.61,4212000.0,3.0971,3.1038,3.0904,3.0971,4212000.0
2010-10-20 09:30:00,4.62,4.68,4.58,4.66,1398400.0,3.1038,3.1441,3.077,3.1307,1398400.0
2010-10-20 10:00:00,4.66,4.67,4.65,4.67,1216400.0,3.1307,3.1374,3.124,3.1374,1216400.0
2010-10-20 10:30:00,4.66,4.71,4.66,4.7,1388400.0,3.1307,3.1643,3.1307,3.1576,1388400.0
2010-10-20 11:00:00,4.7,4.71,4.68,4.7,1115600.0,3.1576,3.1643,3.1441,3.1576,1115600.0
2010-10-20 11:30:00,4.7,4.74,4.7,4.74,1339200.0,3.1576,3.1844,3.1576,3.1844,1339200.0
2010-10-20 12:00:00,4.74,4.75,4.73,4.75,1438800.0,3.1844,3.1912,3.1777,3.1912,1438800.0
2010-10-20 12:30:00,4.75,4.76,4.74,4.76,939200.0,3.1912,3.1979,3.1844,3.1979,939200.0
2010-10-20 13:00:00,4.76,4.76,4.75,4.76,807600.0,3.1979,3.1979,3.1912,3.1979,807600.0
2010-10-20 13:30:00,4.75,4.76,4.75,4.76,1631600.0,3.1912,3.1979,3.1912,3.1979,1631600.0
2010-10-20 14:00:00,4.75,4.77,4.75,4.77,1509200.0,3.1912,3.2046,3.1912,3.2046,1509200.0
2010-10-20 14:30:00,4.77,4.78,4.76,4.76,1383600.0,3.2046,3.2113,3.1979,3.1979,1383600.0
2010-10-20 15:00:00,4.76,4.76,4.75,4.76,1469200.0,3.1979,3.1979,3.1912,3.1979,1469200.0
2010-10-20 15:30:00,4.76,4.76,4.73,4.74,4809200.0,3.1979,3.1979,3.1777,3.1844,4809200.0
2010-10-21 09:30:00,4.75,4.78,4.74,4.77,686800.0,3.1912,3.2113,3.1844,3.2046,686800.0
2010-10-21 10:00:00,4.77,4.78,4.74,4.75,1162800.0,3.2046,3.2113,3.1844,3.1912,1162800.0
2010-10-21 10:30:00,4.75,4.76,4.75,4.76,653200.0,3.1912,3.1979,3.1912,3.1979,653200.0
2010-10-21 11:00:00,4.76,4.76,4.74,4.75,1283600.0,3.1979,3.1979,3.1844,3.1912,1283600.0
2010-10-21 11:30:00,4.75,4.78,4.74,4.77,1191200.0,3.1912,3.2113,3.1844,3.2046,1191200.0
2010-10-21 12:00:00,4.77,4.77,4.75,4.76,530400.0,3.2046,3.2046,3.1912,3.1979,530400.0
2010-10-21 12:30:00,4.76,4.76,4.74,4.75,577600.0,3.1979,3.1979,3.1844,3.1912,577600.0
2010-10-21 13:00:00,4.75,4.76,4.75,4.75,432800.0,3.1912,3.1979,3.1912,3.1912,432800.0
2010-10-21 13:30:00,4.75,4.76,4.73,4.73,957200.0,3.1912,3.1979,3.1777,3.1777,957200.0
2010-10-21 14:00:00,4.73,4.75,4.73,4.74,1122800.0,3.1777,3.1912,3.1777,3.1844,1122800.0
2010-10-21 14:30:00,4.74,4.76,4.74,4.75,591200.0,3.1844,3.1979,3.1844,3.1912,591200.0
2010-10-21 15:00:00,4.75,4.77,4.75,4.77,1109200.0,3.1912,3.2046,3.1912,3.2046,1109200.0
2010-10-21 15:30:00,4.77,4.78,4.75,4.76,2188800.0,3.2046,3.2113,3.1912,3.1979,2188800.0
2010-10-22 09:30:00,4.77,4.78,4.74,4.74,709200.0,3.2046,3.2113,3.1844,3.1844,709200.0
2010-10-22 10:00:00,4.74,4.76,4.73,4.76,832400.0,3.1844,3.1979,3.1777,3.1979,832400.0
2010-10-22 10:30:00,4.76,4.78,4.75,4.76,476400.0,3.1979,3.2113,3.1912,3.1979,476400.0
2010-10-22 11:00:00,4.76,4.76,4.75,4.75,352000.0,3.1979,3.1979,3.1912,3.1912,352000.0
2010-10-22 11:30:00,4.75,4.77,4.75,4.76,236000.0,3.1912,3.2046,3.1912,3.1979,236000.0
2010-10-22 12:00:00,4.76,4.78,4.76,4.77,326000.0,3.1979,3.2113,3.1979,3.2046,326000.0
2010-10-22 12:30:00,4.77,4.78,4.77,4.78,732400.0,3.2046,3.2113,3.2046,3.2113,732400.0
2010-10-22 13:00:00,4.78,4.78,4.78,4.78,1080800.0,3.2113,3.2113,3.2113,3.2113,1080800.0
2010-10-22 13:30:00,4.78,4.78,4.78,4.78,292000.0,3.2113,3.2113,3.2113,3.2113,292000.0
2010-10-22 14:00:00,4.78,4.79,4.78,4.79,368000.0,3.2113,3.218,3.2113,3.218,368000.0
2010-10-22 14:30:00,4.79,4.79,4.77,4.77,759600.0,3.218,3.218,3.2046,3.2046,759600.0
2010-10-22 15:00:00,4.77,4.78,4.76,4.78,812000.0,3.2046,3.2113,3.1979,3.2113,812000.0
2010-10-22 15:30:00,4.78,4.79,4.78,4.78,2116000.0,3.2113,3.218,3.2113,3.2113,2116000.0
2010-10-25 09:30:00,4.81,4.84,4.79,4.83,635600.0,3.2315,3.2516,3.218,3.2449,635600.0
2010-10-25 10:00:00,4.84,4.85,4.83,4.85,1003200.0,3.2516,3.2583,3.2449,3.2583,1003200.0
2010-10-25 10:30:00,4.85,4.85,4.76,4.76,1202800.0,3.2583,3.2583,3.1979,3.1979,1202800.0
2010-10-25 11:00:00,4.76,4.8,4.76,4.79,1171200.0,3.1979,3.2248,3.1979,3.218,1171200.0
2010-10-25 11:30:00,4.79,4.81,4.78,4.79,531200.0,3.218,3.2315,3.2113,3.218,531200.0
2010-10-25 12:00:00,4.79,4.8,4.78,4.79,298800.0,3.218,3.2248,3.2113,3.218,298800.0
2010-10-25 12:30:00,4.79,4.8,4.78,4.8,611200.0,3.218,3.2248,3.2113,3.2248,611200.0
2010-10-25 13:00:00,4.8,4.82,4.8,4.82,583200.0,3.2248,3.2382,3.2248,3.2382,583200.0
2010-10-25 13:30:00,4.82,4.83,4.81,4.82,484400.0,3.2382,3.2449,3.2315,3.2382,484400.0
2010-10-25 14:00:00,4.83,4.83,4.82,4.82,671200.0,3.2449,3.2449,3.2382,3.2382,671200.0
2010-10-25 14:30:00,4.82,4.83,4.81,4.82,621600.0,3.2382,3.2449,3.2315,3.2382,621600.0
2010-10-25 15:00:00,4.82,4.83,4.82,4.82,1128800.0,3.2382,3.2449,3.2382,3.2382,1128800.0
2010-10-25 15:30:00,4.82,4.85,4.8,4.81,2777200.0,3.2382,3.2583,3.2248,3.2315,2777200.0
2010-10-26 09:30:00,4.79,4.8,4.75,4.8,530400.0,3.218,3.2248,3.1912,3.2248,530400.0
2010-10-26 10:00:00,4.8,4.84,4.8,4.84,824400.0,3.2248,3.2516,3.2248,3.2516,824400.0
2010-10-26 10:30:00,4.84,4.84,4.81,4.83,382000.0,3.2516,3.2516,3.2315,3.2449,382000.0
2010-10-26 11:00:00,4.83,4.84,4.8,4.82,368000.0,3.2449,3.2516,3.2248,3.2382,368000.0
2010-10-26 11:30:00,4.82,4.84,4.81,4.84,309200.0,3.2382,3.2516,3.2315,3.2516,309200.0
2010-10-26 12:00:00,4.84,4.85,4.84,4.85,230000.0,3.2516,3.2583,3.2516,3.2583,230000.0
2010-10-26 12:30:00,4.85,4.86,4.84,4.86,262800.0,3.2583,3.2651,3.2516,3.2651,262800.0
2010-10-26 13:00:00,4.86,4.87,4.85,4.86,346800.0,3.2651,3.2718,3.2583,3.2651,346800.0
2010-10-26 13:30:00,4.86,4.86,4.84,4.85,588000.0,3.2651,3.2651,3.2516,3.2583,588000.0
2010-10-26 14:00:00,4.85,4.86,4.84,4.84,616800.0,3.2583,3.2651,3.2516,3.2516,616800.0
2010-10-26 14:30:00,4.85,4.85,4.83,4.84,926800.0,3.2583,3.2583,3.2449,3.2516,926800.0
2010-10-26 15:00:00,4.84,4.86,4.84,4.85,1018400.0,3.2516,3.2651,3.2516,3.2583,1018400.0
2010-10-26 15:30:00,4.85,4.86,4.84,4.86,2046800.0,3.2583,3.2651,3.2516,3.2651,2046800.0
2010-10-27 09:30:00,4.83,4.83,4.76,4.8,1258800.0,3.2449,3.2449,3.1979,3.2248,1258800.0
2010-10-27 10:00:00,4.8,4.82,4.78,4.79,830800.0,3.2248,3.2382,3.2113,3.218,830800.0
2010-10-27 10:30:00,4.79,4.8,4.78,4.79,999200.0,3.218,3.2248,3.2113,3.218,999200.0
2010-10-27 11:00:00,4.79,4.8,4.79,4.79,1058000.0,3.218,3.2248,3.218,3.218,1058000.0
2010-10-27 11:30:00,4.79,4.82,4.79,4.81,821200.0,3.218,3.2382,3.218,3.2315,821200.0
2010-10-27 12:00:00,4.81,4.81,4.8,4.81,654400.0,3.2315,3.2315,3.2248,3.2315,654400.0
2010-10-27 12:30:00,4.8,4.81,4.8,4.8,951200.0,3.2248,3.2315,3.2248,3.2248,951200.0
2010-10-27 13:00:00,4.8,4.82,4.8,4.82,556800.0,3.2248,3.2382,3.2248,3.2382,556800.0
2010-10-27 13:30:00,4.82,4.83,4.81,4.83,363600.0,3.2382,3.2449,3.2315,3.2449,363600.0
2010-10-27 14:00:00,4.83,4.85,4.83,4.84,926800.0,3.2449,3.2583,3.2449,3.2516,926800.0
2010-10-27 14:30:00,4.84,4.85,4.82,4.83,1372800.0,3.2516,3.2583,3.2382,3.2449,1372800.0
2010-10-27 15:00:00,4.83,4.85,4.83,4.84,1281200.0,3.2449,3.2583,3.2449,3.2516,1281200.0
2010-10-27 15:30:00,4.84,4.85,4.84,4.85,1639600.0,3.2516,3.2583,3.2516,3.2583,1639600.0
2010-10-28 09:30:00,4.88,4.9,4.85,4.86,856800.0,3.2785,3.2919,3.2583,3.2651,856800.0
2010-10-28 10:00:00,4.86,4.88,4.82,4.83,876400.0,3.2651,3.2785,3.2382,3.2449,876400.0
2010-10-28 10:30:00,4.83,4.87,4.82,4.87,779600.0,3.2449,3.2718,3.2382,3.2718,779600.0
2010-10-28 11:00:00,4.86,4.88,4.86,4.87,500400.0,3.2651,3.2785,3.2651,3.2718,500400.0
2010-10-28 11:30:00,4.87,4.87,4.84,4.84,223200.0,3.2718,3.2718,3.2516,3.2516,223200.0
2010-10-28 12:00:00,4.84,4.85,4.83,4.84,298400.0,3.2516,3.2583,3.2449,3.2516,298400.0
2010-10-28 12:30:00,4.84,4.85,4.84,4.84,358800.0,3.2516,3.2583,3.2516,3.2516,358800.0
2010-10-28 13:00:00,4.84,4.85,4.83,4.85,670800.0,3.2516,3.2583,3.2449,3.2583,670800.0
2010-10-28 13:30:00,4.85,4.85,4.84,4.85,390800.0,3.2583,3.2583,3.2516,3.2583,390800.0
2010-10-28 14:00:00,4.85,4.86,4.84,4.85,484000.0,3.2583,3.2651,3.2516,3.2583,484000.0
2010-10-28 14:30:00,4.85,4.86,4.85,4.85,677600.0,3.2583,3.2651,3.2583,3.2583,677600.0
2010-10-28 15:00:00,4.85,4.85,4.83,4.85,621200.0,3.2583,3.2583,3.2449,3.2583,621200.0
2010-10-28 15:30:00,4.85,4.86,4.84,4.85,1267600.0,3.2583,3.2651,3.2516,3.2583,1267600.0
2010-10-29 09:30:00,4.84,4.86,4.83,4.84,306800.0,3.2516,3.2651,3.2449,3.2516,306800.0
2010-10-29 10:00:00,4.84,4.87,4.84,4.85,273200.0,3.2516,3.2718,3.2516,3.2583,273200.0
2010-10-29 10:30:00,4.85,4.86,4.83,4.84,326400.0,3.2583,3.2651,3.2449,3.2516,326400.0
2010-10-29 11:00:00,4.84,4.85,4.81,4.82,396400.0,3.2516,3.2583,3.2315,3.2382,396400.0
2010-10-29 11:30:00,4.82,4.85,4.8,4.85,397600.0,3.2382,3.2583,3.2248,3.2583,397600.0
2010-10-29 12:00:00,4.85,4.86,4.84,4.85,176000.0,3.2583,3.2651,3.2516,3.2583,176000.0
2010-10-29 12:30:00,4.85,4.87,4.84,4.85,232400.0,3.2583,3.2718,3.2516,3.2583,232400.0
2010-10-29 13:00:00,4.85,4.86,4.85,4.86,213200.0,3.2583,3.2651,3.2583,3.2651,213200.0
2010-10-29 13:30:00,4.86,4.87,4.86,4.87,241200.0,3.2651,3.2718,3.2651,3.2718,241200.0
2010-10-29 14:00:00,4.87,4.88,4.87,4.87,261200.0,3.2718,3.2785,3.2718,3.2718,261200.0
2010-10-29 14:30:00,4.87,4.87,4.86,4.87,313200.0,3.2718,3.2718,3.2651,3.2718,313200.0
2010-10-29 15:00:00,4.87,4.88,4.86,4.88,475200.0,3.2718,3.2785,3.2651,3.2785,475200.0
2010-10-29 15:30:00,4.88,4.92,4.88,4.91,3705200.0,3.2785,3.3054,3.2785,3.2987,3705200.0
2010-11-01 09:30:00,4.93,4.93,4.9,4.93,535600.0,3.3121,3.3121,3.2919,3.3121,535600.0
2010-11-01 10:00:00,4.93,4.96,4.91,4.92,760400.0,3.3121,3.3322,3.2987,3.3054,760400.0
2010-11-01 10:30:00,4.92,4.93,4.9,4.91,480000.0,3.3054,3.3121,3.2919,3.2987,480000.0
2010-11-01 11:00:00,4.91,4.91,4.87,4.88,836000.0,3.2987,3.2987,3.2718,3.2785,836000.0
2010-11-01 11:30:00,4.88,4.89,4.88,4.89,459600.0,3.2785,3.2852,3.2785,3.2852,459600.0
2010-11-01 12:00:00,4.89,4.89,4.87,4.88,328400.0,3.2852,3.2852,3.2718,3.2785,328400.0
2010-11-01 12:30:00,4.88,4.88,4.86,4.86,503200.0,3.2785,3.2785,3.2651,3.2651,503200.0
2010-11-01 13:00:00,4.86,4.86,4.83,4.83,635200.0,3.2651,3.2651,3.2449,3.2449,635200.0
2010-11-01 13:30:00,4.84,4.86,4.84,4.86,245600.0,3.2516,3.2651,3.2516,3.2651,245600.0
2010-11-01 14:00:00,4.86,4.87,4.85,4.86,363600.0,3.2651,3.2718,3.2583,3.2651,363600.0
2010-11-01 14:30:00,4.86,4.86,4.83,4.83,456400.0,3.2651,3.2651,3.2449,3.2449,456400.0
2010-11-01 15:00:00,4.83,4.83,4.79,4.8,1494000.0,3.2449,3.2449,3.218,3.2248,1494000.0
2010-11-01 15:30:00,4.8,4.83,4.8,4.83,1976800.0,3.2248,3.2449,3.2248,3.2449,1976800.0
2010-11-02 09:30:00,4.86,4.88,4.83,4.85,460800.0,3.2651,3.2785,3.2449,3.2583,460800.0
2010-11-02 10:00:00,4.85,4.86,4.84,4.84,528000.0,3.2583,3.2651,3.2516,3.2516,528000.0
2010-11-02 10:30:00,4.84,4.87,4.82,4.86,532800.0,3.2516,3.2718,3.2382,3.2651,532800.0
2010-11-02 11:00:00,4.86,4.9,4.86,4.9,559600.0,3.2651,3.2919,3.2651,3.2919,559600.0
2010-11-02 11:30:00,4.9,4.9,4.88,4.9,332000.0,3.2919,3.2919,3.2785,3.2919,332000.0
2010-11-02 12:00:00,4.9,4.92,4.9,4.91,426400.0,3.2919,3.3054,3.2919,3.2987,426400.0
2010-11-02 12:30:00,4.91,4.92,4.91,4.92,179600.0,3.2987,3.3054,3.2987,3.3054,179600.0
2010-11-02 13:00:00,4.92,4.92,4.92,4.92,150000.0,3.3054,3.3054,3.3054,3.3054,150000.0
2010-11-02 13:30:00,4.92,4.93,4.91,4.93,454000.0,3.3054,3.3121,3.2987,3.3121,454000.0
2010-11-02 14:00:00,4.93,4.93,4.91,4.92,266000.0,3.3121,3.3121,3.2987,3.3054,266000.0
2010-11-02 14:30:00,4.92,4.92,4.9,4.91,340400.0,3.3054,3.3054,3.2919,3.2987,340400.0
2010-11-02 15:00:00,4.9,4.91,4.9,4.9,567600.0,3.2919,3.2987,3.2919,3.2919,567600.0
2010-11-02 15:30:00,4.9,4.9,4.88,4.89,1497600.0,3.2919,3.2919,3.2785,3.2852,1497600.0
2010-11-03 09:30:00,4.91,4.95,4.88,4.95,495200.0,3.2987,3.3255,3.2785,3.3255,495200.0
2010-11-03 10:00:00,4.95,4.96,4.93,4.95,617600.0,3.3255,3.3322,3.3121,3.3255,617600.0
2010-11-03 10:30:00,4.95,4.96,4.92,4.92,548800.0,3.3255,3.3322,3.3054,3.3054,548800.0
2010-11-03 11:00:00,4.92,4.92,4.87,4.88,654800.0,3.3054,3.3054,3.2718,3.2785,654800.0
2010-11-03 11:30:00,4.88,4.89,4.87,4.88,509200.0,3.2785,3.2852,3.2718,3.2785,509200.0
2010-11-03 12:00:00,4.88,4.88,4.86,4.88,369200.0,3.2785,3.2785,3.2651,3.2785,369200.0
2010-11-03 12:30:00,4.88,4.88,4.86,4.87,339600.0,3.2785,3.2785,3.2651,3.2718,339600.0
2010-11-03 13:00:00,4.87,4.88,4.87,4.87,244400.0,3.2718,3.2785,3.2718,3.2718,244400.0
2010-11-03 13:30:00,4.87,4.88,4.87,4.87,262800.0,3.2718,3.2785,3.2718,3.2718,262800.0
2010-11-03 14:00:00,4.88,4.9,4.84,4.86,1701200.0,3.2785,3.2919,3.2516,3.2651,1701200.0
2010-11-03 14:30:00,4.86,4.91,4.84,4.9,919600.0,3.2651,3.2987,3.2516,3.2919,919600.0
2010-11-03 15:00:00,4.91,4.92,4.89,4.9,711600.0,3.2987,3.3054,3.2852,3.2919,711600.0
2010-11-03 15:30:00,4.89,4.9,4.88,4.89,1508000.0,3.2852,3.2919,3.2785,3.2852,1508000.0
2010-11-04 09:30:00,4.91,4.99,4.91,4.97,1422400.0,3.2987,3.3524,3.2987,3.339,1422400.0
2010-11-04 10:00:00,4.97,4.97,4.93,4.94,896800.0,3.339,3.339,3.3121,3.3188,896800.0
2010-11-04 10:30:00,4.94,4.95,4.94,4.95,662400.0,3.3188,3.3255,3.3188,3.3255,662400.0
2010-11-04 11:00:00,4.95,4.96,4.93,4.96,934400.0,3.3255,3.3322,3.3121,3.3322,934400.0
2010-11-04 11:30:00,4.96,4.96,4.95,4.95,551600.0,3.3322,3.3322,3.3255,3.3255,551600.0
2010-11-04 12:00:00,4.95,4.96,4.94,4.96,332400.0,3.3255,3.3322,3.3188,3.3322,332400.0
2010-11-04 12:30:00,4.96,4.96,4.94,4.95,628400.0,3.3322,3.3322,3.3188,3.3255,628400.0
2010-11-04 13:00:00,4.95,4.95,4.94,4.95,475200.0,3.3255,3.3255,3.3188,3.3255,475200.0
2010-11-04 13:30:00,4.95,4.95,4.94,4.95,380400.0,3.3255,3.3255,3.3188,3.3255,380400.0
2010-11-04 14:00:00,4.94,4.96,4.94,4.96,634400.0,3.3188,3.3322,3.3188,3.3322,634400.0
2010-11-04 14:30:00,4.96,4.96,4.95,4.96,467600.0,3.3322,3.3322,3.3255,3.3322,467600.0
2010-11-04 15:00:00,4.96,4.97,4.95,4.96,1044400.0,3.3322,3.339,3.3255,3.3322,1044400.0
2010-11-04 15:30:00,4.97,4.99,4.96,4.99,2131200.0,3.339,3.3524,3.3322,3.3524,2131200.0
2010-11-05 09:30:00,4.97,5.04,4.96,5.0,870800.0,3.339,3.386,3.3322,3.3591,870800.0
2010-11-05 10:00:00,5.0,5.04,4.99,5.02,3070000.0,3.3591,3.386,3.3524,3.3726,3070000.0
2010-11-05 10:30:00,5.02,5.09,5.02,5.06,1661600.0,3.3726,3.4196,3.3726,3.3994,1661600.0
2010-11-05 11:00:00,5.07,5.09,5.05,5.09,1273600.0,3.4061,3.4196,3.3927,3.4196,1273600.0
2010-11-05 11:30:00,5.09,5.09,5.06,5.07,778000.0,3.4196,3.4196,3.3994,3.4061,778000.0
2010-11-05 12:00:00,5.07,5.07,5.02,5.04,964800.0,3.4061,3.4061,3.3726,3.386,964800.0
2010-11-05 12:30:00,5.04,5.04,5.0,5.0,913600.0,3.386,3.386,3.3591,3.3591,913600.0
2010-11-05 13:00:00,5.0,5.04,5.0,5.03,659600.0,3.3591,3.386,3.3591,3.3793,659600.0
2010-11-05 13:30:00,5.03,5.04,5.02,5.03,286400.0,3.3793,3.386,3.3726,3.3793,286400.0
2010-11-05 14:00:00,5.03,5.03,5.0,5.0,678800.0,3.3793,3.3793,3.3591,3.3591,678800.0
2010-11-05 14:30:00,5.0,5.0,4.99,4.99,460800.0,3.3591,3.3591,3.3524,3.3524,460800.0
2010-11-05 15:00:00,4.99,5.0,4.98,4.99,702000.0,3.3524,3.3591,3.3457,3.3524,702000.0
2010-11-05 15:30:00,4.99,5.0,4.99,5.0,1701600.0,3.3524,3.3591,3.3524,3.3591,1701600.0
2010-11-08 09:30:00,5.0,5.05,4.94,5.03,1180800.0,3.3591,3.3927,3.3188,3.3793,1180800.0
2010-11-08 10:00:00,5.03,5.11,5.03,5.1,1065200.0,3.3793,3.433,3.3793,3.4263,1065200.0
2010-11-08 10:30:00,5.1,5.14,5.1,5.13,1241200.0,3.4263,3.4532,3.4263,3.4465,1241200.0
2010-11-08 11:00:00,5.13,5.13,5.09,5.11,883200.0,3.4465,3.4465,3.4196,3.433,883200.0
2010-11-08 11:30:00,5.11,5.13,5.11,5.13,428400.0,3.433,3.4465,3.433,3.4465,428400.0
2010-11-08 12:00:00,5.13,5.19,5.13,5.15,1218400.0,3.4465,3.4868,3.4465,3.4599,1218400.0
2010-11-08 12:30:00,5.15,5.15,5.11,5.12,1002400.0,3.4599,3.4599,3.433,3.4397,1002400.0
2010-11-08 13:00:00,5.13,5.16,5.12,5.16,616000.0,3.4465,3.4666,3.4397,3.4666,616000.0
2010-11-08 13:30:00,5.16,5.17,5.14,5.16,698400.0,3.4666,3.4733,3.4532,3.4666,698400.0
2010-11-08 14:00:00,5.16,5.18,5.16,5.17,1003200.0,3.4666,3.48,3.4666,3.4733,1003200.0
2010-11-08 14:30:00,5.16,5.17,5.13,5.13,967200.0,3.4666,3.4733,3.4465,3.4465,967200.0
2010-11-08 15:00:00,5.13,5.16,5.13,5.16,970800.0,3.4465,3.4666,3.4465,3.4666,970800.0
2010-11-08 15:30:00,5.15,5.16,5.13,5.13,1971600.0,3.4599,3.4666,3.4465,3.4465,1971600.0
2010-11-09 09:30:00,5.15,5.15,5.11,5.14,863200.0,3.4599,3.4599,3.433,3.4532,863200.0
2010-11-09 10:00:00,5.14,5.17,5.13,5.15,908000.0,3.4532,3.4733,3.4465,3.4599,908000.0
2010-11-09 10:30:00,5.15,5.16,5.14,5.14,1001600.0,3.4599,3.4666,3.4532,3.4532,1001600.0
2010-11-09 11:00:00,5.14,5.14,5.1,5.11,814800.0,3.4532,3.4532,3.4263,3.433,814800.0
2010-11-09 11:30:00,5.11,5.13,5.1,5.1,505200.0,3.433,3.4465,3.4263,3.4263,505200.0
2010-11-09 12:00:00,5.1,5.11,5.08,5.09,428800.0,3.4263,3.433,3.4129,3.4196,428800.0
2010-11-09 12:30:00,5.09,5.11,5.08,5.1,463200.0,3.4196,3.433,3.4129,3.4263,463200.0
2010-11-09 13:00:00,5.1,5.14,5.1,5.11,712000.0,3.4263,3.4532,3.4263,3.433,712000.0
2010-11-09 13:30:00,5.11,5.11,5.05,5.07,1139600.0,3.433,3.433,3.3927,3.4061,1139600.0
2010-11-09 14:00:00,5.07,5.1,5.07,5.09,918000.0,3.4061,3.4263,3.4061,3.4196,918000.0
2010-11-09 14:30:00,5.09,5.12,5.09,5.1,1200000.0,3.4196,3.4397,3.4196,3.4263,1200000.0
2010-11-09 15:00:00,5.1,5.1,5.07,5.07,1087600.0,3.4263,3.4263,3.4061,3.4061,1087600.0
2010-11-09 15:30:00,5.07,5.08,5.04,5.04,4500800.0,3.4061,3.4129,3.386,3.386,4500800.0
2010-11-10 09:30:00,5.06,5.09,5.01,5.04,993200.0,3.3994,3.4196,3.3658,3.386,993200.0
2010-11-10 10:00:00,5.04,5.05,5.02,5.02,688400.0,3.386,3.3927,3.3726,3.3726,688400.0
2010-11-10 10:30:00,5.02,5.05,5.02,5.04,939200.0,3.3726,3.3927,3.3726,3.386,939200.0
2010-11-10 11:00:00,5.04,5.05,5.03,5.04,942800.0,3.386,3.3927,3.3793,3.386,942800.0
2010-11-10 11:30:00,5.04,5.05,5.04,5.04,529600.0,3.386,3.3927,3.386,3.386,529600.0
2010-11-10 12:00:00,5.04,5.05,5.04,5.04,1071200.0,3.386,3.3927,3.386,3.386,1071200.0
2010-11-10 12:30:00,5.04,5.05,5.04,5.05,587200.0,3.386,3.3927,3.386,3.3927,587200.0
2010-11-10 13:00:00,5.05,5.07,5.04,5.04,1285200.0,3.3927,3.4061,3.386,3.386,1285200.0
2010-11-10 13:30:00,5.04,5.05,5.03,5.04,893200.0,3.386,3.3927,3.3793,3.386,893200.0
2010-11-10 14:00:00,5.04,5.04,5.02,5.03,1291600.0,3.386,3.386,3.3726,3.3793,1291600.0
2010-11-10 14:30:00,5.03,5.04,5.02,5.02,1163200.0,3.3793,3.386,3.3726,3.3726,1163200.0
2010-11-10 15:00:00,5.03,5.05,5.02,5.05,2058800.0,3.3793,3.3927,3.3726,3.3927,2058800.0
2010-11-10 15:30:00,5.05,5.05,5.02,5.03,3139600.0,3.3927,3.3927,3.3726,3.3793,3139600.0
2010-11-11 09:30:00,5.0,5.06,4.95,5.06,2758000.0,3.3591,3.3994,3.3255,3.3994,2758000.0
2010-11-11 10:00:00,5.06,5.17,5.06,5.15,3377600.0,3.3994,3.4733,3.3994,3.4599,3377600.0
2010-11-11 10:30:00,5.15,5.18,5.14,5.18,2610800.0,3.4599,3.48,3.4532,3.48,2610800.0
2010-11-11 11:00:00,5.17,5.2,5.17,5.18,1713600.0,3.4733,3.4935,3.4733,3.48,1713600.0
2010-11-11 11:30:00,5.18,5.24,5.18,5.2,1606000.0,3.48,3.5204,3.48,3.4935,1606000.0
2010-11-11 12:00:00,5.2,5.21,5.19,5.21,1006000.0,3.4935,3.5002,3.4868,3.5002,1006000.0
2010-11-11 12:30:00,5.21,5.29,5.21,5.27,1448400.0,3.5002,3.5539,3.5002,3.5405,1448400.0
2010-11-11 13:00:00,5.27,5.27,5.22,5.23,1208000.0,3.5405,3.5405,3.5069,3.5136,1208000.0
2010-11-11 13:30:00,5.23,5.25,5.23,5.25,2080000.0,3.5136,3.5271,3.5136,3.5271,2080000.0
2010-11-11 14:00:00,5.25,5.27,5.25,5.26,2542400.0,3.5271,3.5405,3.5271,3.5338,2542400.0
2010-11-11 14:30:00,5.26,5.28,5.25,5.27,2905200.0,3.5338,3.5472,3.5271,3.5405,2905200.0
2010-11-11 15:00:00,5.27,5.29,5.24,5.27,2552400.0,3.5405,3.5539,3.5204,3.5405,2552400.0
2010-11-11 15:30:00,5.27,5.27,5.25,5.27,2592000.0,3.5405,3.5405,3.5271,3.5405,2592000.0
2010-11-12 09:30:00,5.25,5.3,5.23,5.26,1322400.0,3.5271,3.5607,3.5136,3.5338,1322400.0
2010-11-12 10:00:00,5.26,5.3,5.25,5.26,1090400.0,3.5338,3.5607,3.5271,3.5338,1090400.0
2010-11-12 10:30:00,5.26,5.27,5.25,5.25,1216000.0,3.5338,3.5405,3.5271,3.5271,1216000.0
2010-11-12 11:00:00,5.25,5.27,5.23,5.25,1150800.0,3.5271,3.5405,3.5136,3.5271,1150800.0
2010-11-12 11:30:00,5.26,5.26,5.22,5.23,594000.0,3.5338,3.5338,3.5069,3.5136,594000.0
2010-11-12 12:00:00,5.24,5.24,5.22,5.22,600400.0,3.5204,3.5204,3.5069,3.5069,600400.0
2010-11-12 12:30:00,5.22,5.23,5.2,5.22,783200.0,3.5069,3.5136,3.4935,3.5069,783200.0
2010-11-12 13:00:00,5.22,5.22,5.2,5.21,335600.0,3.5069,3.5069,3.4935,3.5002,335600.0
2010-11-12 13:30:00,5.21,5.21,5.18,5.19,526000.0,3.5002,3.5002,3.48,3.4868,526000.0
2010-11-12 14:00:00,5.19,5.2,5.18,5.18,551600.0,3.4868,3.4935,3.48,3.48,551600.0
2010-11-12 14:30:00,5.18,5.18,5.17,5.18,927200.0,3.48,3.48,3.4733,3.48,927200.0
2010-11-12 15:00:00,5.18,5.19,5.16,5.17,856000.0,3.48,3.4868,3.4666,3.4733,856000.0
2010-11-12 15:30:00,5.17,5.21,5.17,5.21,2837600.0,3.4733,3.5002,3.4733,3.5002,2837600.0
2010-11-15 09:30:00,5.24,5.26,5.2,5.21,827200.0,3.5204,3.5338,3.4935,3.5002,827200.0
2010-11-15 10:00:00,5.21,5.24,5.2,5.23,523200.0,3.5002,3.5204,3.4935,3.5136,523200.0
2010-11-15 10:30:00,5.23,5.24,5.22,5.22,384000.0,3.5136,3.5204,3.5069,3.5069,384000.0
2010-11-15 11:00:00,5.22,5.23,5.21,5.23,332800.0,3.5069,3.5136,3.5002,3.5136,332800.0
2010-11-15 11:30:00,5.23,5.24,5.23,5.23,434800.0,3.5136,3.5204,3.5136,3.5136,434800.0
2010-11-15 12:00:00,5.23,5.23,5.21,5.21,570400.0,3.5136,3.5136,3.5002,3.5002,570400.0
2010-11-15 12:30:00,5.21,5.22,5.21,5.22,358400.0,3.5002,3.5069,3.5002,3.5069,358400.0
2010-11-15 13:00:00,5.22,5.22,5.21,5.21,630000.0,3.5069,3.5069,3.5002,3.5002,630000.0
2010-11-15 13:30:00,5.21,5.21,5.2,5.21,508400.0,3.5002,3.5002,3.4935,3.5002,508400.0
2010-11-15 14:00:00,5.21,5.21,5.18,5.18,700000.0,3.5002,3.5002,3.48,3.48,700000.0
2010-11-15 14:30:00,5.19,5.21,5.18,5.21,472000.0,3.4868,3.5002,3.48,3.5002,472000.0
2010-11-15 15:00:00,5.2,5.21,5.17,5.18,846400.0,3.4935,3.5002,3.4733,3.48,846400.0
2010-11-15 15:30:00,5.18,5.2,5.18,5.18,1592400.0,3.48,3.4935,3.48,3.48,1592400.0
2010-11-16 09:30:00,5.15,5.26,5.14,5.24,1830400.0,3.4599,3.5338,3.4532,3.5204,1830400.0
2010-11-16 10:00:00,5.24,5.3,5.24,5.27,2233200.0,3.5204,3.5607,3.5204,3.5405,2233200.0
2010-11-16 10:30:00,5.27,5.28,5.24,5.25,1531600.0,3.5405,3.5472,3.5204,3.5271,1531600.0
2010-11-16 11:00:00,5.25,5.26,5.21,5.23,1762400.0,3.5271,3.5338,3.5002,3.5136,1762400.0
2010-11-16 11:30:00,5.24,5.24,5.19,5.24,1814800.0,3.5204,3.5204,3.4868,3.5204,1814800.0
2010-11-16 12:00:00,5.24,5.24,5.21,5.21,1696400.0,3.5204,3.5204,3.5002,3.5002,1696400.0
2010-11-16 12:30:00,5.21,5.23,5.19,5.23,1606000.0,3.5002,3.5136,3.4868,3.5136,1606000.0
2010-11-16 13:00:00,5.23,5.23,5.21,5.22,840400.0,3.5136,3.5136,3.5002,3.5069,840400.0
2010-11-16 13:30:00,5.22,5.23,5.21,5.23,1050400.0,3.5069,3.5136,3.5002,3.5136,1050400.0
2010-11-16 14:00:00,5.23,5.23,5.22,5.22,1882000.0,3.5136,3.5136,3.5069,3.5069,1882000.0
2010-11-16 14:30:00,5.22,5.22,5.2,5.2,1527200.0,3.5069,3.5069,3.4935,3.4935,1527200.0
2010-11-16 15:00:00,5.2,5.21,5.18,5.2,1680800.0,3.4935,3.5002,3.48,3.4935,1680800.0
2010-11-16 15:30:00,5.2,5.21,5.2,5.21,2874000.0,3.4935,3.5002,3.4935,3.5002,2874000.0
2010-11-17 09:30:00,5.36,5.53,5.36,5.47,10574000.0,3.601,3.7152,3.601,3.6749,10574000.0
2010-11-17 10:00:00,5.47,5.5,5.39,5.42,4102400.0,3.6749,3.695,3.6211,3.6413,4102400.0
2010-11-17 10:30:00,5.43,5.43,5.38,5.39,4147600.0,3.648,3.648,3.6144,3.6211,4147600.0
2010-11-17 11:00:00,5.39,5.42,5.38,5.4,1911200.0,3.6211,3.6413,3.6144,3.6278,1911200.0
2010-11-17 11:30:00,5.4,5.42,5.37,5.38,1375200.0,3.6278,3.6413,3.6077,3.6144,1375200.0
2010-11-17 12:00:00,5.37,5.39,5.33,5.35,1330000.0,3.6077,3.6211,3.5808,3.5943,1330000.0
2010-11-17 12:30:00,5.35,5.35,5.32,5.32,1583200.0,3.5943,3.5943,3.5741,3.5741,1583200.0
2010-11-17 13:00:00,5.33,5.34,5.31,5.31,1271200.0,3.5808,3.5875,3.5674,3.5674,1271200.0
2010-11-17 13:30:00,5.31,5.32,5.26,5.26,2513200.0,3.5674,3.5741,3.5338,3.5338,2513200.0
2010-11-17 14:00:00,5.26,5.3,5.25,5.25,3035600.0,3.5338,3.5607,3.5271,3.5271,3035600.0
2010-11-17 14:30:00,5.25,5.31,5.25,5.31,2956400.0,3.5271,3.5674,3.5271,3.5674,2956400.0
2010-11-17 15:00:00,5.3,5.31,5.27,5.27,3288000.0,3.5607,3.5674,3.5405,3.5405,3288000.0
2010-11-17 15:30:00,5.27,5.29,5.25,5.26,7254000.0,3.5405,3.5539,3.5271,3.5338,7254000.0
2010-11-18 09:30:00,5.13,5.42,5.08,5.26,6528800.0,3.4465,3.6413,3.4129,3.5338,6528800.0
2010-11-18 10:00:00,5.26,5.3,5.24,5.27,3853200.0,3.5338,3.5607,3.5204,3.5405,3853200.0
2010-11-18 10:30:00,5.27,5.3,5.23,5.28,3166000.0,3.5405,3.5607,3.5136,3.5472,3166000.0
2010-11-18 11:00:00,5.28,5.28,5.25,5.25,2484800.0,3.5472,3.5472,3.5271,3.5271,2484800.0
2010-11-18 11:30:00,5.25,5.25,5.14,5.15,3998800.0,3.5271,3.5271,3.4532,3.4599,3998800.0
2010-11-18 12:00:00,5.15,5.15,5.1,5.14,2688000.0,3.4599,3.4599,3.4263,3.4532,2688000.0
2010-11-18 12:30:00,5.14,5.14,5.02,5.06,4002800.0,3.4532,3.4532,3.3726,3.3994,4002800.0
2010-11-18 13:00:00,5.06,5.09,5.03,5.04,2478800.0,3.3994,3.4196,3.3793,3.386,2478800.0
2010-11-18 13:30:00,5.05,5.1,5.04,5.08,2622400.0,3.3927,3.4263,3.386,3.4129,2622400.0
2010-11-18 14:00:00,5.08,5.12,5.08,5.08,2228400.0,3.4129,3.4397,3.4129,3.4129,2228400.0
2010-11-18 14:30:00,5.08,5.1,5.08,5.08,1498000.0,3.4129,3.4263,3.4129,3.4129,1498000.0
2010-11-18 15:00:00,5.08,5.09,5.04,5.07,2610400.0,3.4129,3.4196,3.386,3.4061,2610400.0
2010-11-18 15:30:00,5.07,5.1,5.06,5.1,4512000.0,3.4061,3.4263,3.3994,3.4263,4512000.0
2010-11-19 09:30:00,5.1,5.1,4.98,5.04,2941600.0,3.4263,3.4263,3.3457,3.386,2941600.0
2010-11-19 10:00:00,5.04,5.06,5.01,5.01,1219200.0,3.386,3.3994,3.3658,3.3658,1219200.0
2010-11-19 10:30:00,5.01,5.04,5.0,5.02,877200.0,3.3658,3.386,3.3591,3.3726,877200.0
2010-11-19 11:00:00,5.02,5.04,5.0,5.01,859200.0,3.3726,3.386,3.3591,3.3658,859200.0
2010-11-19 11:30:00,5.0,5.03,4.99,5.02,1007200.0,3.3591,3.3793,3.3524,3.3726,1007200.0
2010-11-19 12:00:00,5.02,5.02,5.01,5.01,446000.0,3.3726,3.3726,3.3658,3.3658,446000.0
2010-11-19 12:30:00,5.01,5.02,5.0,5.0,438400.0,3.3658,3.3726,3.3591,3.3591,438400.0
2010-11-19 13:00:00,5.0,5.03,5.0,5.03,380400.0,3.3591,3.3793,3.3591,3.3793,380400.0
2010-11-19 13:30:00,5.03,5.03,5.01,5.01,364800.0,3.3793,3.3793,3.3658,3.3658,364800.0
2010-11-19 14:00:00,5.01,5.04,5.01,5.03,428400.0,3.3658,3.386,3.3658,3.3793,428400.0
2010-11-19 14:30:00,5.03,5.04,5.03,5.03,416000.0,3.3793,3.386,3.3793,3.3793,416000.0
2010-11-19 15:00:00,5.03,5.04,5.02,5.02,1585600.0,3.3793,3.386,3.3726,3.3726,1585600.0
2010-11-19 15:30:00,5.02,5.04,5.02,5.03,2767200.0,3.3726,3.386,3.3726,3.3793,2767200.0
2010-11-22 09:30:00,5.03,5.14,5.01,5.13,1220800.0,3.3793,3.4532,3.3658,3.4465,1220800.0
2010-11-22 10:00:00,5.13,5.16,5.1,5.11,943600.0,3.4465,3.4666,3.4263,3.433,943600.0
2010-11-22 10:30:00,5.11,5.15,5.1,5.11,1069200.0,3.433,3.4599,3.4263,3.433,1069200.0
2010-11-22 11:00:00,5.11,5.14,5.1,5.1,685200.0,3.433,3.4532,3.4263,3.4263,685200.0
2010-11-22 11:30:00,5.11,5.12,5.09,5.12,643200.0,3.433,3.4397,3.4196,3.4397,643200.0
2010-11-22 12:00:00,5.12,5.12,5.09,5.09,490400.0,3.4397,3.4397,3.4196,3.4196,490400.0
2010-11-22 12:30:00,5.09,5.09,5.07,5.08,904000.0,3.4196,3.4196,3.4061,3.4129,904000.0
2010-11-22 13:00:00,5.08,5.08,5.05,5.06,722000.0,3.4129,3.4129,3.3927,3.3994,722000.0
2010-11-22 13:30:00,5.06,5.08,5.06,5.07,504400.0,3.3994,3.4129,3.3994,3.4061,504400.0
2010-11-22 14:00:00,5.07,5.1,5.07,5.09,752000.0,3.4061,3.4263,3.4061,3.4196,752000.0
2010-11-22 14:30:00,5.09,5.1,5.08,5.09,724400.0,3.4196,3.4263,3.4129,3.4196,724400.0
2010-11-22 15:00:00,5.09,5.11,5.09,5.09,1472000.0,3.4196,3.433,3.4196,3.4196,1472000.0
2010-11-22 15:30:00,5.1,5.11,5.09,5.1,2272000.0,3.4263,3.433,3.4196,3.4263,2272000.0
2010-11-23 09:30:00,5.06,5.11,5.03,5.05,915200.0,3.3994,3.433,3.3793,3.3927,915200.0
2010-11-23 10:00:00,5.05,5.11,5.05,5.08,686000.0,3.3927,3.433,3.3927,3.4129,686000.0
2010-11-23 10:30:00,5.08,5.1,5.07,5.08,534800.0,3.4129,3.4263,3.4061,3.4129,534800.0
2010-11-23 11:00:00,5.08,5.08,5.06,5.06,488800.0,3.4129,3.4129,3.3994,3.3994,488800.0
2010-11-23 11:30:00,5.06,5.07,5.04,5.07,452000.0,3.3994,3.4061,3.386,3.4061,452000.0
2010-11-23 12:00:00,5.07,5.08,5.06,5.07,265200.0,3.4061,3.4129,3.3994,3.4061,265200.0
2010-11-23 12:30:00,5.07,5.07,5.06,5.07,312400.0,3.4061,3.4061,3.3994,3.4061,312400.0
2010-11-23 13:00:00,5.07,5.07,5.05,5.06,384800.0,3.4061,3.4061,3.3927,3.3994,384800.0
2010-11-23 13:30:00,5.06,5.06,5.04,5.05,500800.0,3.3994,3.3994,3.386,3.3927,500800.0
2010-11-23 14:00:00,5.05,5.07,5.04,5.06,767600.0,3.3927,3.4061,3.386,3.3994,767600.0
2010-11-23 14:30:00,5.06,5.07,5.05,5.06,470800.0,3.3994,3.4061,3.3927,3.3994,470800.0
2010-11-23 15:00:00,5.06,5.07,5.05,5.05,838000.0,3.3994,3.4061,3.3927,3.3927,838000.0
2010-11-23 15:30:00,5.05,5.06,5.05,5.06,1541600.0,3.3927,3.3994,3.3927,3.3994,1541600.0
2010-11-24 09:30:00,5.09,5.12,5.04,5.08,930800.0,3.4196,3.4397,3.386,3.4129,930800.0
2010-11-24 10:00:00,5.08,5.12,5.08,5.11,529200.0,3.4129,3.4397,3.4129,3.433,529200.0
2010-11-24 10:30:00,5.11,5.13,5.09,5.1,544000.0,3.433,3.4465,3.4196,3.4263,544000.0
2010-11-24 11:00:00,5.1,5.11,5.08,5.09,394400.0,3.4263,3.433,3.4129,3.4196,394400.0
2010-11-24 11:30:00,5.09,5.11,5.08,5.11,568800.0,3.4196,3.433,3.4129,3.433,568800.0
2010-11-24 12:00:00,5.11,5.12,5.09,5.1,624800.0,3.433,3.4397,3.4196,3.4263,624800.0
2010-11-24 12:30:00,5.1,5.1,5.09,5.1,217200.0,3.4263,3.4263,3.4196,3.4263,217200.0
2010-11-24 13:00:00,5.09,5.1,5.09,5.1,210000.0,3.4196,3.4263,3.4196,3.4263,210000.0
2010-11-24 13:30:00,5.1,5.11,5.1,5.11,232800.0,3.4263,3.433,3.4263,3.433,232800.0
2010-11-24 14:00:00,5.11,5.11,5.09,5.09,249600.0,3.433,3.433,3.4196,3.4196,249600.0
2010-11-24 14:30:00,5.1,5.1,5.09,5.1,450800.0,3.4263,3.4263,3.4196,3.4263,450800.0
2010-11-24 15:00:00,5.1,5.11,5.1,5.1,591600.0,3.4263,3.433,3.4263,3.4263,591600.0
2010-11-24 15:30:00,5.1,5.1,5.08,5.09,1369200.0,3.4263,3.4263,3.4129,3.4196,1369200.0
2010-11-26 09:30:00,5.08,5.17,5.06,5.16,838000.0,3.4129,3.4733,3.3994,3.4666,838000.0
2010-11-26 10:00:00,5.16,5.16,5.12,5.16,470400.0,3.4666,3.4666,3.4397,3.4666,470400.0
2010-11-26 10:30:00,5.16,5.17,5.15,5.16,529600.0,3.4666,3.4733,3.4599,3.4666,529600.0
2010-11-26 11:00:00,5.16,5.18,5.15,5.15,721600.0,3.4666,3.48,3.4599,3.4599,721600.0
2010-11-26 11:30:00,5.16,5.18,5.15,5.16,371200.0,3.4666,3.48,3.4599,3.4666,371200.0
2010-11-26 12:00:00,5.16,5.17,5.15,5.15,338800.0,3.4666,3.4733,3.4599,3.4599,338800.0
2010-11-26 12:30:00,5.15,5.15,5.12,5.12,1222800.0,3.4599,3.4599,3.4397,3.4397,1222800.0
2010-11-29 09:30:00,5.1,5.12,5.05,5.06,1461200.0,3.4263,3.4397,3.3927,3.3994,1461200.0
2010-11-29 10:00:00,5.07,5.08,5.03,5.04,1088800.0,3.4061,3.4129,3.3793,3.386,1088800.0
2010-11-29 10:30:00,5.04,5.08,5.03,5.06,838000.0,3.386,3.4129,3.3793,3.3994,838000.0
2010-11-29 11:00:00,5.06,5.07,5.05,5.06,791600.0,3.3994,3.4061,3.3927,3.3994,791600.0
2010-11-29 11:30:00,5.06,5.06,5.03,5.03,669200.0,3.3994,3.3994,3.3793,3.3793,669200.0
2010-11-29 12:00:00,5.03,5.05,5.03,5.03,429600.0,3.3793,3.3927,3.3793,3.3793,429600.0
2010-11-29 12:30:00,5.03,5.04,5.02,5.03,540800.0,3.3793,3.386,3.3726,3.3793,540800.0
2010-11-29 13:00:00,5.03,5.03,5.02,5.02,214000.0,3.3793,3.3793,3.3726,3.3726,214000.0
2010-11-29 13:30:00,5.03,5.03,5.02,5.03,339200.0,3.3793,3.3793,3.3726,3.3793,339200.0
2010-11-29 14:00:00,5.02,5.04,5.02,5.04,355200.0,3.3726,3.386,3.3726,3.386,355200.0
2010-11-29 14:30:00,5.04,5.05,5.03,5.05,497200.0,3.386,3.3927,3.3793,3.3927,497200.0
2010-11-29 15:00:00,5.05,5.05,5.04,5.04,781200.0,3.3927,3.3927,3.386,3.386,781200.0
2010-11-29 15:30:00,5.04,5.04,5.03,5.04,1665200.0,3.386,3.386,3.3793,3.386,1665200.0
2010-11-30 09:30:00,5.0,5.02,4.98,5.02,764800.0,3.3591,3.3726,3.3457,3.3726,764800.0
2010-11-30 10:00:00,5.02,5.07,5.02,5.06,599600.0,3.3726,3.4061,3.3726,3.3994,599600.0
2010-11-30 10:30:00,5.06,5.06,5.01,5.02,465200.0,3.3994,3.3994,3.3658,3.3726,465200.0
2010-11-30 11:00:00,5.02,5.04,5.02,5.03,348400.0,3.3726,3.386,3.3726,3.3793,348400.0
2010-11-30 11:30:00,5.03,5.03,5.01,5.02,471200.0,3.3793,3.3793,3.3658,3.3726,471200.0
2010-11-30 12:00:00,5.02,5.03,5.0,5.01,438000.0,3.3726,3.3793,3.3591,3.3658,438000.0
2010-11-30 12:30:00,5.01,5.01,5.0,5.0,500000.0,3.3658,3.3658,3.3591,3.3591,500000.0
2010-11-30 13:00:00,5.0,5.02,5.0,5.02,806000.0,3.3591,3.3726,3.3591,3.3726,806000.0
2010-11-30 13:30:00,5.02,5.03,5.01,5.02,572800.0,3.3726,3.3793,3.3658,3.3726,572800.0
2010-11-30 14:00:00,5.02,5.03,5.0,5.0,535200.0,3.3726,3.3793,3.3591,3.3591,535200.0
2010-11-30 14:30:00,5.0,5.01,4.99,5.01,640400.0,3.3591,3.3658,3.3524,3.3658,640400.0
2010-11-30 15:00:00,5.0,5.01,5.0,5.0,1043600.0,3.3591,3.3658,3.3591,3.3591,1043600.0
2010-11-30 15:30:00,5.01,5.01,4.97,4.98,3389600.0,3.3658,3.3658,3.339,3.3457,3389600.0
2010-12-01 09:30:00,5.06,5.06,5.01,5.01,1117200.0,3.3994,3.3994,3.3658,3.3658,1117200.0
2010-12-01 10:00:00,5.01,5.02,4.98,4.98,1235600.0,3.3658,3.3726,3.3457,3.3457,1235600.0
2010-12-01 10:30:00,4.98,5.04,4.98,5.03,1474000.0,3.3457,3.386,3.3457,3.3793,1474000.0
2010-12-01 11:00:00,5.03,5.07,5.03,5.07,1446400.0,3.3793,3.4061,3.3793,3.4061,1446400.0
2010-12-01 11:30:00,5.07,5.09,5.06,5.08,730000.0,3.4061,3.4196,3.3994,3.4129,730000.0
2010-12-01 12:00:00,5.08,5.09,5.06,5.09,1054400.0,3.4129,3.4196,3.3994,3.4196,1054400.0
2010-12-01 12:30:00,5.09,5.12,5.09,5.11,740000.0,3.4196,3.4397,3.4196,3.433,740000.0
2010-12-01 13:00:00,5.11,5.11,5.08,5.08,636800.0,3.433,3.433,3.4129,3.4129,636800.0
2010-12-01 13:30:00,5.08,5.09,5.08,5.08,333600.0,3.4129,3.4196,3.4129,3.4129,333600.0
2010-12-01 14:00:00,5.09,5.11,5.08,5.11,492000.0,3.4196,3.433,3.4129,3.433,492000.0
2010-12-01 14:30:00,5.11,5.13,5.1,5.11,1722800.0,3.433,3.4465,3.4263,3.433,1722800.0
2010-12-01 15:00:00,5.11,5.11,5.07,5.07,1186000.0,3.433,3.433,3.4061,3.4061,1186000.0
2010-12-01 15:30:00,5.07,5.09,5.07,5.07,3474000.0,3.4061,3.4196,3.4061,3.4061,3474000.0
2010-12-02 09:30:00,5.08,5.14,5.05,5.12,858000.0,3.4129,3.4532,3.3927,3.4397,858000.0
2010-12-02 10:00:00,5.12,5.17,5.12,5.16,1062000.0,3.4397,3.4733,3.4397,3.4666,1062000.0
2010-12-02 10:30:00,5.16,5.16,5.12,5.13,709200.0,3.4666,3.4666,3.4397,3.4465,709200.0
2010-12-02 11:00:00,5.13,5.18,5.13,5.16,980400.0,3.4465,3.48,3.4465,3.4666,980400.0
2010-12-02 11:30:00,5.16,5.17,5.14,5.16,658000.0,3.4666,3.4733,3.4532,3.4666,658000.0
2010-12-02 12:00:00,5.16,5.19,5.16,5.17,1188800.0,3.4666,3.4868,3.4666,3.4733,1188800.0
2010-12-02 12:30:00,5.17,5.2,5.17,5.17,572800.0,3.4733,3.4935,3.4733,3.4733,572800.0
2010-12-02 13:00:00,5.17,5.22,5.15,5.22,2126000.0,3.4733,3.5069,3.4599,3.5069,2126000.0
2010-12-02 13:30:00,5.23,5.28,5.22,5.24,3124400.0,3.5136,3.5472,3.5069,3.5204,3124400.0
2010-12-02 14:00:00,5.24,5.31,5.24,5.29,3052000.0,3.5204,3.5674,3.5204,3.5539,3052000.0
2010-12-02 14:30:00,5.29,5.31,5.26,5.26,844800.0,3.5539,3.5674,3.5338,3.5338,844800.0
2010-12-02 15:00:00,5.26,5.29,5.26,5.29,1095600.0,3.5338,3.5539,3.5338,3.5539,1095600.0
2010-12-02 15:30:00,5.29,5.29,5.27,5.29,4150400.0,3.5539,3.5539,3.5405,3.5539,4150400.0
2010-12-03 09:30:00,5.3,5.3,5.25,5.26,1572400.0,3.5607,3.5607,3.5271,3.5338,1572400.0
2010-12-03 10:00:00,5.26,5.3,5.26,5.29,1185200.0,3.5338,3.5607,3.5338,3.5539,1185200.0
2010-12-03 10:30:00,5.29,5.29,5.27,5.29,873600.0,3.5539,3.5539,3.5405,3.5539,873600.0
2010-12-03 11:00:00,5.29,5.3,5.28,5.3,779600.0,3.5539,3.5607,3.5472,3.5607,779600.0
2010-12-03 11:30:00,5.29,5.3,5.27,5.28,886000.0,3.5539,3.5607,3.5405,3.5472,886000.0
2010-12-03 12:00:00,5.28,5.31,5.27,5.3,692400.0,3.5472,3.5674,3.5405,3.5607,692400.0
2010-12-03 12:30:00,5.3,5.3,5.28,5.29,520400.0,3.5607,3.5607,3.5472,3.5539,520400.0
2010-12-03 13:00:00,5.29,5.31,5.29,5.29,919200.0,3.5539,3.5674,3.5539,3.5539,919200.0
2010-12-03 13:30:00,5.29,5.32,5.28,5.32,669600.0,3.5539,3.5741,3.5472,3.5741,669600.0
2010-12-03 14:00:00,5.32,5.32,5.3,5.32,502400.0,3.5741,3.5741,3.5607,3.5741,502400.0
2010-12-03 14:30:00,5.32,5.34,5.3,5.33,1033600.0,3.5741,3.5875,3.5607,3.5808,1033600.0
2010-12-03 15:00:00,5.33,5.34,5.32,5.33,940400.0,3.5808,3.5875,3.5741,3.5808,940400.0
2010-12-03 15:30:00,5.33,5.35,5.32,5.33,2453200.0,3.5808,3.5943,3.5741,3.5808,2453200.0
2010-12-06 09:30:00,5.33,5.35,5.28,5.28,875200.0,3.5808,3.5943,3.5472,3.5472,875200.0
2010-12-06 10:00:00,5.28,5.3,5.27,5.29,785600.0,3.5472,3.5607,3.5405,3.5539,785600.0
2010-12-06 10:30:00,5.29,5.3,5.26,5.26,607600.0,3.5539,3.5607,3.5338,3.5338,607600.0
2010-12-06 11:00:00,5.26,5.29,5.26,5.27,707600.0,3.5338,3.5539,3.5338,3.5405,707600.0
2010-12-06 11:30:00,5.27,5.28,5.27,5.27,367600.0,3.5405,3.5472,3.5405,3.5405,367600.0
2010-12-06 12:00:00,5.28,5.28,5.27,5.27,340400.0,3.5472,3.5472,3.5405,3.5405,340400.0
2010-12-06 12:30:00,5.27,5.28,5.27,5.28,432400.0,3.5405,3.5472,3.5405,3.5472,432400.0
2010-12-06 13:00:00,5.28,5.3,5.28,5.29,566400.0,3.5472,3.5607,3.5472,3.5539,566400.0
2010-12-06 13:30:00,5.29,5.31,5.29,5.3,581200.0,3.5539,3.5674,3.5539,3.5607,581200.0
2010-12-06 14:00:00,5.3,5.31,5.3,5.3,1070400.0,3.5607,3.5674,3.5607,3.5607,1070400.0
2010-12-06 14:30:00,5.3,5.32,5.3,5.31,611200.0,3.5607,3.5741,3.5607,3.5674,611200.0
2010-12-06 15:00:00,5.32,5.33,5.31,5.32,781200.0,3.5741,3.5808,3.5674,3.5741,781200.0
2010-12-06 15:30:00,5.32,5.32,5.31,5.32,951200.0,3.5741,3.5741,3.5674,3.5741,951200.0
2010-12-07 09:30:00,5.35,5.39,5.34,5.36,732000.0,3.5943,3.6211,3.5875,3.601,732000.0
2010-12-07 10:00:00,5.36,5.37,5.35,5.35,1329600.0,3.601,3.6077,3.5943,3.5943,1329600.0
2010-12-07 10:30:00,5.36,5.37,5.34,5.35,770800.0,3.601,3.6077,3.5875,3.5943,770800.0
2010-12-07 11:00:00,5.35,5.37,5.35,5.37,861200.0,3.5943,3.6077,3.5943,3.6077,861200.0
2010-12-07 11:30:00,5.37,5.39,5.37,5.38,644800.0,3.6077,3.6211,3.6077,3.6144,644800.0
2010-12-07 12:00:00,5.38,5.38,5.36,5.36,704000.0,3.6144,3.6144,3.601,3.601,704000.0
2010-12-07 12:30:00,5.36,5.37,5.34,5.37,595600.0,3.601,3.6077,3.5875,3.6077,595600.0
2010-12-07 13:00:00,5.37,5.38,5.37,5.37,444000.0,3.6077,3.6144,3.6077,3.6077,444000.0
2010-12-07 13:30:00,5.37,5.37,5.36,5.36,284800.0,3.6077,3.6077,3.601,3.601,284800.0
2010-12-07 14:00:00,5.36,5.36,5.35,5.36,406800.0,3.601,3.601,3.5943,3.601,406800.0
2010-12-07 14:30:00,5.36,5.38,5.35,5.35,839600.0,3.601,3.6144,3.5943,3.5943,839600.0
2010-12-07 15:00:00,5.35,5.36,5.34,5.36,1462400.0,3.5943,3.601,3.5875,3.601,1462400.0
2010-12-07 15:30:00,5.36,5.37,5.35,5.35,2936000.0,3.601,3.6077,3.5943,3.5943,2936000.0
2010-12-08 09:30:00,5.37,5.41,5.35,5.36,573200.0,3.6077,3.6346,3.5943,3.601,573200.0
2010-12-08 10:00:00,5.36,5.36,5.32,5.34,463200.0,3.601,3.601,3.5741,3.5875,463200.0
2010-12-08 10:30:00,5.34,5.35,5.33,5.33,700000.0,3.5875,3.5943,3.5808,3.5808,700000.0
2010-12-08 11:00:00,5.33,5.36,5.33,5.36,430800.0,3.5808,3.601,3.5808,3.601,430800.0
2010-12-08 11:30:00,5.36,5.36,5.35,5.35,299200.0,3.601,3.601,3.5943,3.5943,299200.0
2010-12-08 12:00:00,5.35,5.36,5.34,5.34,493600.0,3.5943,3.601,3.5875,3.5875,493600.0
2010-12-08 12:30:00,5.34,5.34,5.32,5.33,245600.0,3.5875,3.5875,3.5741,3.5808,245600.0
2010-12-08 13:00:00,5.33,5.36,5.33,5.35,331600.0,3.5808,3.601,3.5808,3.5943,331600.0
2010-12-08 13:30:00,5.35,5.37,5.35,5.36,400400.0,3.5943,3.6077,3.5943,3.601,400400.0
2010-12-08 14:00:00,5.36,5.37,5.35,5.36,512800.0,3.601,3.6077,3.5943,3.601,512800.0
2010-12-08 14:30:00,5.36,5.37,5.36,5.36,418400.0,3.601,3.6077,3.601,3.601,418400.0
2010-12-08 15:00:00,5.36,5.36,5.31,5.32,1026800.0,3.601,3.601,3.5674,3.5741,1026800.0
2010-12-08 15:30:00,5.32,5.33,5.3,5.32,2483200.0,3.5741,3.5808,3.5607,3.5741,2483200.0
2010-12-09 09:30:00,5.37,5.43,5.35,5.42,1574800.0,3.6077,3.648,3.5943,3.6413,1574800.0
2010-12-09 10:00:00,5.42,5.42,5.37,5.4,925200.0,3.6413,3.6413,3.6077,3.6278,925200.0
2010-12-09 10:30:00,5.4,5.41,5.4,5.41,595600.0,3.6278,3.6346,3.6278,3.6346,595600.0
2010-12-09 11:00:00,5.41,5.43,5.4,5.42,540000.0,3.6346,3.648,3.6278,3.6413,540000.0
2010-12-09 11:30:00,5.42,5.43,5.39,5.41,671200.0,3.6413,3.648,3.6211,3.6346,671200.0
2010-12-09 12:00:00,5.41,5.41,5.4,5.4,476800.0,3.6346,3.6346,3.6278,3.6278,476800.0
2010-12-09 12:30:00,5.4,5.41,5.38,5.41,658000.0,3.6278,3.6346,3.6144,3.6346,658000.0
2010-12-09 13:00:00,5.41,5.41,5.38,5.38,611600.0,3.6346,3.6346,3.6144,3.6144,611600.0
2010-12-09 13:30:00,5.39,5.39,5.37,5.37,338400.0,3.6211,3.6211,3.6077,3.6077,338400.0
2010-12-09 14:00:00,5.37,5.39,5.37,5.38,604800.0,3.6077,3.6211,3.6077,3.6144,604800.0
2010-12-09 14:30:00,5.38,5.38,5.37,5.38,422000.0,3.6144,3.6144,3.6077,3.6144,422000.0
2010-12-09 15:00:00,5.38,5.41,5.38,5.4,620400.0,3.6144,3.6346,3.6144,3.6278,620400.0
2010-12-09 15:30:00,5.4,5.42,5.39,5.41,1530400.0,3.6278,3.6413,3.6211,3.6346,1530400.0
2010-12-10 09:30:00,5.43,5.53,5.43,5.49,2208400.0,3.648,3.7152,3.648,3.6883,2208400.0
2010-12-10 10:00:00,5.49,5.49,5.45,5.48,968400.0,3.6883,3.6883,3.6614,3.6816,968400.0
2010-12-10 10:30:00,5.48,5.48,5.46,5.48,657600.0,3.6816,3.6816,3.6682,3.6816,657600.0
2010-12-10 11:00:00,5.48,5.5,5.48,5.48,664400.0,3.6816,3.695,3.6816,3.6816,664400.0
2010-12-10 11:30:00,5.48,5.51,5.48,5.51,830800.0,3.6816,3.7017,3.6816,3.7017,830800.0
2010-12-10 12:00:00,5.5,5.52,5.49,5.52,934000.0,3.695,3.7085,3.6883,3.7085,934000.0
2010-12-10 12:30:00,5.52,5.56,5.51,5.52,1009200.0,3.7085,3.7353,3.7017,3.7085,1009200.0
2010-12-10 13:00:00,5.52,5.52,5.51,5.52,658400.0,3.7085,3.7085,3.7017,3.7085,658400.0
2010-12-10 13:30:00,5.52,5.52,5.51,5.52,687200.0,3.7085,3.7085,3.7017,3.7085,687200.0
2010-12-10 14:00:00,5.51,5.56,5.51,5.55,956800.0,3.7017,3.7353,3.7017,3.7286,956800.0
2010-12-10 14:30:00,5.55,5.56,5.54,5.56,811200.0,3.7286,3.7353,3.7219,3.7353,811200.0
2010-12-10 15:00:00,5.56,5.57,5.53,5.55,1201600.0,3.7353,3.7421,3.7152,3.7286,1201600.0
2010-12-10 15:30:00,5.55,5.57,5.55,5.56,2428000.0,3.7286,3.7421,3.7286,3.7353,2428000.0
2010-12-13 09:30:00,5.59,5.59,5.48,5.5,973200.0,3.7555,3.7555,3.6816,3.695,973200.0
2010-12-13 10:00:00,5.5,5.52,5.49,5.51,1011600.0,3.695,3.7085,3.6883,3.7017,1011600.0
2010-12-13 10:30:00,5.52,5.53,5.5,5.5,689200.0,3.7085,3.7152,3.695,3.695,689200.0
2010-12-13 11:00:00,5.51,5.51,5.49,5.49,652400.0,3.7017,3.7017,3.6883,3.6883,652400.0
2010-12-13 11:30:00,5.49,5.51,5.49,5.5,568400.0,3.6883,3.7017,3.6883,3.695,568400.0
2010-12-13 12:00:00,5.5,5.5,5.49,5.49,599600.0,3.695,3.695,3.6883,3.6883,599600.0
2010-12-13 12:30:00,5.49,5.49,5.46,5.47,621600.0,3.6883,3.6883,3.6682,3.6749,621600.0
2010-12-13 13:00:00,5.47,5.47,5.45,5.45,754400.0,3.6749,3.6749,3.6614,3.6614,754400.0
2010-12-13 13:30:00,5.46,5.47,5.44,5.46,799200.0,3.6682,3.6749,3.6547,3.6682,799200.0
2010-12-13 14:00:00,5.46,5.47,5.45,5.46,1143200.0,3.6682,3.6749,3.6614,3.6682,1143200.0
2010-12-13 14:30:00,5.46,5.47,5.44,5.46,762000.0,3.6682,3.6749,3.6547,3.6682,762000.0
2010-12-13 15:00:00,5.46,5.47,5.46,5.46,1414400.0,3.6682,3.6749,3.6682,3.6682,1414400.0
2010-12-13 15:30:00,5.46,5.48,5.45,5.48,3627600.0,3.6682,3.6816,3.6614,3.6816,3627600.0
2010-12-14 09:30:00,5.43,5.47,5.36,5.41,1990400.0,3.648,3.6749,3.601,3.6346,1990400.0
2010-12-14 10:00:00,5.41,5.42,5.33,5.36,2128400.0,3.6346,3.6413,3.5808,3.601,2128400.0
2010-12-14 10:30:00,5.36,5.47,5.36,5.46,1882000.0,3.601,3.6749,3.601,3.6682,1882000.0
2010-12-14 11:00:00,5.46,5.47,5.43,5.43,1339200.0,3.6682,3.6749,3.648,3.648,1339200.0
2010-12-14 11:30:00,5.44,5.44,5.42,5.42,291600.0,3.6547,3.6547,3.6413,3.6413,291600.0
2010-12-14 12:00:00,5.42,5.43,5.4,5.4,309600.0,3.6413,3.648,3.6278,3.6278,309600.0
2010-12-14 12:30:00,5.4,5.44,5.39,5.43,1099600.0,3.6278,3.6547,3.6211,3.648,1099600.0
2010-12-14 13:00:00,5.43,5.43,5.42,5.43,353600.0,3.648,3.648,3.6413,3.648,353600.0
2010-12-14 13:30:00,5.43,5.45,5.43,5.45,772400.0,3.648,3.6614,3.648,3.6614,772400.0
2010-12-14 14:00:00,5.45,5.45,5.42,5.43,660800.0,3.6614,3.6614,3.6413,3.648,660800.0
2010-12-14 14:30:00,5.43,5.43,5.39,5.42,1576400.0,3.648,3.648,3.6211,3.6413,1576400.0
2010-12-14 15:00:00,5.41,5.43,5.41,5.43,985600.0,3.6346,3.648,3.6346,3.648,985600.0
2010-12-14 15:30:00,5.43,5.44,5.41,5.44,1993600.0,3.648,3.6547,3.6346,3.6547,1993600.0
2010-12-15 09:30:00,5.43,5.45,5.4,5.45,1110400.0,3.648,3.6614,3.6278,3.6614,1110400.0
2010-12-15 10:00:00,5.45,5.49,5.45,5.46,969200.0,3.6614,3.6883,3.6614,3.6682,969200.0
2010-12-15 10:30:00,5.46,5.5,5.46,5.49,1056800.0,3.6682,3.695,3.6682,3.6883,1056800.0
2010-12-15 11:00:00,5.49,5.49,5.45,5.45,777600.0,3.6883,3.6883,3.6614,3.6614,777600.0
2010-12-15 11:30:00,5.45,5.46,5.43,5.44,558000.0,3.6614,3.6682,3.648,3.6547,558000.0
2010-12-15 12:00:00,5.44,5.44,5.43,5.44,594800.0,3.6547,3.6547,3.648,3.6547,594800.0
2010-12-15 12:30:00,5.44,5.44,5.42,5.42,855600.0,3.6547,3.6547,3.6413,3.6413,855600.0
2010-12-15 13:00:00,5.42,5.43,5.41,5.43,733600.0,3.6413,3.648,3.6346,3.648,733600.0
2010-12-15 13:30:00,5.43,5.43,5.41,5.42,708000.0,3.648,3.648,3.6346,3.6413,708000.0
2010-12-15 14:00:00,5.42,5.43,5.4,5.4,774000.0,3.6413,3.648,3.6278,3.6278,774000.0
2010-12-15 14:30:00,5.4,5.41,5.39,5.4,1152000.0,3.6278,3.6346,3.6211,3.6278,1152000.0
2010-12-15 15:00:00,5.4,5.42,5.4,5.41,1170000.0,3.6278,3.6413,3.6278,3.6346,1170000.0
2010-12-15 15:30:00,5.42,5.42,5.38,5.39,3890400.0,3.6413,3.6413,3.6144,3.6211,3890400.0
2010-12-16 09:30:00,5.41,5.44,5.34,5.34,1516000.0,3.6346,3.6547,3.5875,3.5875,1516000.0
2010-12-16 10:00:00,5.34,5.37,5.33,5.37,892800.0,3.5875,3.6077,3.5808,3.6077,892800.0
2010-12-16 10:30:00,5.37,5.39,5.36,5.37,700000.0,3.6077,3.6211,3.601,3.6077,700000.0
2010-12-16 11:00:00,5.37,5.41,5.36,5.41,617200.0,3.6077,3.6346,3.601,3.6346,617200.0
2010-12-16 11:30:00,5.41,5.43,5.41,5.43,632400.0,3.6346,3.648,3.6346,3.648,632400.0
2010-12-16 12:00:00,5.42,5.43,5.41,5.41,356400.0,3.6413,3.648,3.6346,3.6346,356400.0
2010-12-16 12:30:00,5.41,5.42,5.39,5.4,551200.0,3.6346,3.6413,3.6211,3.6278,551200.0
2010-12-16 13:00:00,5.4,5.41,5.4,5.4,433600.0,3.6278,3.6346,3.6278,3.6278,433600.0
2010-12-16 13:30:00,5.4,5.41,5.38,5.38,627600.0,3.6278,3.6346,3.6144,3.6144,627600.0
2010-12-16 14:00:00,5.38,5.41,5.38,5.4,257600.0,3.6144,3.6346,3.6144,3.6278,257600.0
2010-12-16 14:30:00,5.4,5.42,5.4,5.42,552800.0,3.6278,3.6413,3.6278,3.6413,552800.0
2010-12-16 15:00:00,5.42,5.43,5.42,5.42,664400.0,3.6413,3.648,3.6413,3.6413,664400.0
2010-12-16 15:30:00,5.42,5.43,5.41,5.43,1300000.0,3.6413,3.648,3.6346,3.648,1300000.0
2010-12-17 09:30:00,5.41,5.46,5.38,5.42,2148400.0,3.6346,3.6682,3.6144,3.6413,2148400.0
2010-12-17 10:00:00,5.42,5.44,5.41,5.44,366400.0,3.6413,3.6547,3.6346,3.6547,366400.0
2010-12-17 10:30:00,5.44,5.44,5.42,5.43,511600.0,3.6547,3.6547,3.6413,3.648,511600.0
2010-12-17 11:00:00,5.43,5.46,5.43,5.43,514400.0,3.648,3.6682,3.648,3.648,514400.0
2010-12-17 11:30:00,5.43,5.45,5.42,5.44,530800.0,3.648,3.6614,3.6413,3.6547,530800.0
2010-12-17 12:00:00,5.44,5.46,5.43,5.44,270800.0,3.6547,3.6682,3.648,3.6547,270800.0
2010-12-17 12:30:00,5.44,5.45,5.42,5.42,342000.0,3.6547,3.6614,3.6413,3.6413,342000.0
2010-12-17 13:00:00,5.42,5.43,5.42,5.42,260000.0,3.6413,3.648,3.6413,3.6413,260000.0
2010-12-17 13:30:00,5.42,5.43,5.42,5.43,377600.0,3.6413,3.648,3.6413,3.648,377600.0
2010-12-17 14:00:00,5.43,5.43,5.43,5.43,351600.0,3.648,3.648,3.648,3.648,351600.0
2010-12-17 14:30:00,5.43,5.44,5.42,5.44,437200.0,3.648,3.6547,3.6413,3.6547,437200.0
2010-12-17 15:00:00,5.44,5.45,5.44,5.45,420800.0,3.6547,3.6614,3.6547,3.6614,420800.0
2010-12-17 15:30:00,5.45,5.45,5.42,5.42,1562000.0,3.6614,3.6614,3.6413,3.6413,1562000.0
2010-12-20 09:30:00,5.45,5.46,5.38,5.44,823200.0,3.6614,3.6682,3.6144,3.6547,823200.0
2010-12-20 10:00:00,5.44,5.45,5.41,5.42,620400.0,3.6547,3.6614,3.6346,3.6413,620400.0
2010-12-20 10:30:00,5.42,5.43,5.41,5.42,454800.0,3.6413,3.648,3.6346,3.6413,454800.0
2010-12-20 11:00:00,5.42,5.43,5.41,5.43,474800.0,3.6413,3.648,3.6346,3.648,474800.0
2010-12-20 11:30:00,5.42,5.43,5.39,5.39,437200.0,3.6413,3.648,3.6211,3.6211,437200.0
2010-12-20 12:00:00,5.39,5.4,5.37,5.37,941600.0,3.6211,3.6278,3.6077,3.6077,941600.0
2010-12-20 12:30:00,5.37,5.37,5.35,5.35,674400.0,3.6077,3.6077,3.5943,3.5943,674400.0
2010-12-20 13:00:00,5.35,5.36,5.35,5.36,444800.0,3.5943,3.601,3.5943,3.601,444800.0
2010-12-20 13:30:00,5.36,5.36,5.34,5.34,808800.0,3.601,3.601,3.5875,3.5875,808800.0
2010-12-20 14:00:00,5.34,5.36,5.34,5.35,682800.0,3.5875,3.601,3.5875,3.5943,682800.0
2010-12-20 14:30:00,5.35,5.35,5.33,5.34,869200.0,3.5943,3.5943,3.5808,3.5875,869200.0
2010-12-20 15:00:00,5.33,5.35,5.32,5.34,1933200.0,3.5808,3.5943,3.5741,3.5875,1933200.0
2010-12-20 15:30:00,5.33,5.34,5.31,5.32,4046800.0,3.5808,3.5875,3.5674,3.5741,4046800.0
2010-12-21 09:30:00,5.34,5.4,5.33,5.37,1210400.0,3.5875,3.6278,3.5808,3.6077,1210400.0
2010-12-21 10:00:00,5.37,5.41,5.36,5.4,582800.0,3.6077,3.6346,3.601,3.6278,582800.0
2010-12-21 10:30:00,5.4,5.41,5.39,5.41,446800.0,3.6278,3.6346,3.6211,3.6346,446800.0
2010-12-21 11:00:00,5.41,5.42,5.39,5.39,374000.0,3.6346,3.6413,3.6211,3.6211,374000.0
2010-12-21 11:30:00,5.39,5.4,5.38,5.39,283200.0,3.6211,3.6278,3.6144,3.6211,283200.0
2010-12-21 12:00:00,5.39,5.4,5.39,5.4,310400.0,3.6211,3.6278,3.6211,3.6278,310400.0
2010-12-21 12:30:00,5.4,5.4,5.39,5.39,169200.0,3.6278,3.6278,3.6211,3.6211,169200.0
2010-12-21 13:00:00,5.39,5.4,5.39,5.4,311600.0,3.6211,3.6278,3.6211,3.6278,311600.0
2010-12-21 13:30:00,5.4,5.4,5.39,5.39,321200.0,3.6278,3.6278,3.6211,3.6211,321200.0
2010-12-21 14:00:00,5.39,5.4,5.39,5.4,350000.0,3.6211,3.6278,3.6211,3.6278,350000.0
2010-12-21 14:30:00,5.4,5.41,5.4,5.4,558400.0,3.6278,3.6346,3.6278,3.6278,558400.0
2010-12-21 15:00:00,5.4,5.41,5.4,5.41,606800.0,3.6278,3.6346,3.6278,3.6346,606800.0
2010-12-21 15:30:00,5.41,5.42,5.41,5.41,1336400.0,3.6346,3.6413,3.6346,3.6346,1336400.0
2010-12-22 09:30:00,5.42,5.44,5.39,5.4,401200.0,3.6413,3.6547,3.6211,3.6278,401200.0
2010-12-22 10:00:00,5.4,5.4,5.38,5.38,295200.0,3.6278,3.6278,3.6144,3.6144,295200.0
2010-12-22 10:30:00,5.38,5.39,5.37,5.38,577200.0,3.6144,3.6211,3.6077,3.6144,577200.0
2010-12-22 11:00:00,5.38,5.39,5.37,5.39,398800.0,3.6144,3.6211,3.6077,3.6211,398800.0
2010-12-22 11:30:00,5.39,5.41,5.39,5.41,293600.0,3.6211,3.6346,3.6211,3.6346,293600.0
2010-12-22 12:00:00,5.41,5.41,5.4,5.41,272000.0,3.6346,3.6346,3.6278,3.6346,272000.0
2010-12-22 12:30:00,5.41,5.43,5.41,5.42,604000.0,3.6346,3.648,3.6346,3.6413,604000.0
2010-12-22 13:00:00,5.42,5.45,5.42,5.45,735600.0,3.6413,3.6614,3.6413,3.6614,735600.0
2010-12-22 13:30:00,5.45,5.46,5.42,5.42,491200.0,3.6614,3.6682,3.6413,3.6413,491200.0
2010-12-22 14:00:00,5.42,5.43,5.41,5.42,298800.0,3.6413,3.648,3.6346,3.6413,298800.0
2010-12-22 14:30:00,5.42,5.43,5.41,5.42,288400.0,3.6413,3.648,3.6346,3.6413,288400.0
2010-12-22 15:00:00,5.42,5.43,5.42,5.42,258800.0,3.6413,3.648,3.6413,3.6413,258800.0
2010-12-22 15:30:00,5.43,5.43,5.42,5.43,762400.0,3.648,3.648,3.6413,3.648,762400.0
2010-12-23 09:30:00,5.43,5.5,5.42,5.48,1084800.0,3.648,3.695,3.6413,3.6816,1084800.0
2010-12-23 10:00:00,5.48,5.49,5.46,5.49,884800.0,3.6816,3.6883,3.6682,3.6883,884800.0
2010-12-23 10:30:00,5.49,5.5,5.49,5.5,980800.0,3.6883,3.695,3.6883,3.695,980800.0
2010-12-23 11:00:00,5.5,5.52,5.5,5.51,934000.0,3.695,3.7085,3.695,3.7017,934000.0
2010-12-23 11:30:00,5.51,5.52,5.51,5.52,720400.0,3.7017,3.7085,3.7017,3.7085,720400.0
2010-12-23 12:00:00,5.52,5.53,5.51,5.53,763600.0,3.7085,3.7152,3.7017,3.7152,763600.0
2010-12-23 12:30:00,5.53,5.55,5.53,5.55,640000.0,3.7152,3.7286,3.7152,3.7286,640000.0
2010-12-23 13:00:00,5.55,5.58,5.54,5.57,959600.0,3.7286,3.7488,3.7219,3.7421,959600.0
2010-12-23 13:30:00,5.56,5.58,5.52,5.54,1568800.0,3.7353,3.7488,3.7085,3.7219,1568800.0
2010-12-23 14:00:00,5.54,5.54,5.52,5.53,558800.0,3.7219,3.7219,3.7085,3.7152,558800.0
2010-12-23 14:30:00,5.53,5.54,5.52,5.54,598000.0,3.7152,3.7219,3.7085,3.7219,598000.0
2010-12-23 15:00:00,5.54,5.54,5.52,5.54,647600.0,3.7219,3.7219,3.7085,3.7219,647600.0
2010-12-23 15:30:00,5.54,5.56,5.53,5.55,1795600.0,3.7219,3.7353,3.7152,3.7286,1795600.0
2010-12-27 09:30:00,5.53,5.57,5.52,5.54,630800.0,3.7152,3.7421,3.7085,3.7219,630800.0
2010-12-27 10:00:00,5.54,5.61,5.54,5.6,731600.0,3.7219,3.7689,3.7219,3.7622,731600.0
2010-12-27 10:30:00,5.6,5.6,5.57,5.57,761600.0,3.7622,3.7622,3.7421,3.7421,761600.0
2010-12-27 11:00:00,5.57,5.57,5.55,5.57,398800.0,3.7421,3.7421,3.7286,3.7421,398800.0
2010-12-27 11:30:00,5.57,5.59,5.55,5.57,705600.0,3.7421,3.7555,3.7286,3.7421,705600.0
2010-12-27 12:00:00,5.57,5.6,5.57,5.59,448400.0,3.7421,3.7622,3.7421,3.7555,448400.0
2010-12-27 12:30:00,5.59,5.6,5.58,5.58,242800.0,3.7555,3.7622,3.7488,3.7488,242800.0
2010-12-27 13:00:00,5.58,5.6,5.58,5.6,287600.0,3.7488,3.7622,3.7488,3.7622,287600.0
2010-12-27 13:30:00,5.6,5.6,5.59,5.6,220800.0,3.7622,3.7622,3.7555,3.7622,220800.0
2010-12-27 14:00:00,5.6,5.6,5.57,5.57,268000.0,3.7622,3.7622,3.7421,3.7421,268000.0
2010-12-27 14:30:00,5.57,5.58,5.56,5.57,782800.0,3.7421,3.7488,3.7353,3.7421,782800.0
2010-12-27 15:00:00,5.57,5.58,5.57,5.57,738800.0,3.7421,3.7488,3.7421,3.7421,738800.0
2010-12-27 15:30:00,5.57,5.58,5.56,5.57,1151200.0,3.7421,3.7488,3.7353,3.7421,1151200.0
2010-12-28 09:30:00,5.56,5.58,5.53,5.56,574800.0,3.7353,3.7488,3.7152,3.7353,574800.0
2010-12-28 10:00:00,5.56,5.57,5.53,5.57,559200.0,3.7353,3.7421,3.7152,3.7421,559200.0
2010-12-28 10:30:00,5.57,5.59,5.56,5.57,710400.0,3.7421,3.7555,3.7353,3.7421,710400.0
2010-12-28 11:00:00,5.57,5.61,5.57,5.61,512400.0,3.7421,3.7689,3.7421,3.7689,512400.0
2010-12-28 11:30:00,5.61,5.62,5.6,5.62,564400.0,3.7689,3.7756,3.7622,3.7756,564400.0
2010-12-28 12:00:00,5.61,5.62,5.6,5.61,358000.0,3.7689,3.7756,3.7622,3.7689,358000.0
2010-12-28 12:30:00,5.61,5.63,5.61,5.62,482800.0,3.7689,3.7824,3.7689,3.7756,482800.0
2010-12-28 13:00:00,5.62,5.64,5.62,5.62,950800.0,3.7756,3.7891,3.7756,3.7756,950800.0
2010-12-28 13:30:00,5.62,5.63,5.62,5.63,288800.0,3.7756,3.7824,3.7756,3.7824,288800.0
2010-12-28 14:00:00,5.62,5.63,5.62,5.63,530000.0,3.7756,3.7824,3.7756,3.7824,530000.0
2010-12-28 14:30:00,5.63,5.63,5.61,5.62,348800.0,3.7824,3.7824,3.7689,3.7756,348800.0
2010-12-28 15:00:00,5.63,5.63,5.62,5.63,449200.0,3.7824,3.7824,3.7756,3.7824,449200.0
2010-12-28 15:30:00,5.62,5.63,5.62,5.63,1276800.0,3.7756,3.7824,3.7756,3.7824,1276800.0
2010-12-29 09:30:00,5.64,5.66,5.61,5.65,1006800.0,3.7891,3.8025,3.7689,3.7958,1006800.0
2010-12-29 10:00:00,5.65,5.66,5.62,5.63,727600.0,3.7958,3.8025,3.7756,3.7824,727600.0
2010-12-29 10:30:00,5.63,5.63,5.6,5.61,502800.0,3.7824,3.7824,3.7622,3.7689,502800.0
2010-12-29 11:00:00,5.62,5.63,5.61,5.62,575600.0,3.7756,3.7824,3.7689,3.7756,575600.0
2010-12-29 11:30:00,5.62,5.63,5.62,5.63,428000.0,3.7756,3.7824,3.7756,3.7824,428000.0
2010-12-29 12:00:00,5.63,5.64,5.62,5.64,437200.0,3.7824,3.7891,3.7756,3.7891,437200.0
2010-12-29 12:30:00,5.64,5.66,5.64,5.64,368800.0,3.7891,3.8025,3.7891,3.7891,368800.0
2010-12-29 13:00:00,5.64,5.64,5.63,5.63,381200.0,3.7891,3.7891,3.7824,3.7824,381200.0
2010-12-29 13:30:00,5.63,5.64,5.63,5.64,342000.0,3.7824,3.7891,3.7824,3.7891,342000.0
2010-12-29 14:00:00,5.64,5.64,5.62,5.62,326800.0,3.7891,3.7891,3.7756,3.7756,326800.0
2010-12-29 14:30:00,5.62,5.64,5.62,5.63,503600.0,3.7756,3.7891,3.7756,3.7824,503600.0
2010-12-29 15:00:00,5.63,5.65,5.63,5.65,523600.0,3.7824,3.7958,3.7824,3.7958,523600.0
2010-12-29 15:30:00,5.65,5.65,5.63,5.64,1556000.0,3.7958,3.7958,3.7824,3.7891,1556000.0
2010-12-30 09:30:00,5.63,5.72,5.62,5.7,1178000.0,3.7824,3.8428,3.7756,3.8294,1178000.0
2010-12-30 10:00:00,5.7,5.72,5.7,5.72,1131200.0,3.8294,3.8428,3.8294,3.8428,1131200.0
2010-12-30 10:30:00,5.71,5.73,5.71,5.72,1220800.0,3.8361,3.8495,3.8361,3.8428,1220800.0
2010-12-30 11:00:00,5.72,5.75,5.72,5.73,978800.0,3.8428,3.863,3.8428,3.8495,978800.0
2010-12-30 11:30:00,5.73,5.73,5.67,5.68,855200.0,3.8495,3.8495,3.8092,3.816,855200.0
2010-12-30 12:00:00,5.68,5.7,5.67,5.69,708000.0,3.816,3.8294,3.8092,3.8227,708000.0
2010-12-30 12:30:00,5.69,5.72,5.68,5.71,383600.0,3.8227,3.8428,3.816,3.8361,383600.0
2010-12-30 13:00:00,5.72,5.73,5.71,5.72,740400.0,3.8428,3.8495,3.8361,3.8428,740400.0
2010-12-30 13:30:00,5.72,5.74,5.71,5.74,966000.0,3.8428,3.8563,3.8361,3.8563,966000.0
2010-12-30 14:00:00,5.74,5.75,5.72,5.73,734400.0,3.8563,3.863,3.8428,3.8495,734400.0
2010-12-30 14:30:00,5.73,5.73,5.71,5.72,424000.0,3.8495,3.8495,3.8361,3.8428,424000.0
2010-12-30 15:00:00,5.72,5.74,5.72,5.73,653600.0,3.8428,3.8563,3.8428,3.8495,653600.0
2010-12-30 15:30:00,5.74,5.75,5.73,5.74,1840400.0,3.8563,3.863,3.8495,3.8563,1840400.0
2010-12-31 09:30:00,5.74,5.75,5.7,5.71,456800.0,3.8563,3.863,3.8294,3.8361,456800.0
2010-12-31 10:00:00,5.71,5.71,5.68,5.7,721200.0,3.8361,3.8361,3.816,3.8294,721200.0
2010-12-31 10:30:00,5.7,5.7,5.69,5.69,266800.0,3.8294,3.8294,3.8227,3.8227,266800.0
2010-12-31 11:00:00,5.69,5.72,5.69,5.72,332000.0,3.8227,3.8428,3.8227,3.8428,332000.0
2010-12-31 11:30:00,5.72,5.72,5.69,5.69,218800.0,3.8428,3.8428,3.8227,3.8227,218800.0
2010-12-31 12:00:00,5.69,5.71,5.69,5.7,346400.0,3.8227,3.8361,3.8227,3.8294,346400.0
2010-12-31 12:30:00,5.71,5.71,5.69,5.7,354000.0,3.8361,3.8361,3.8227,3.8294,354000.0
2010-12-31 13:00:00,5.7,5.72,5.7,5.72,463200.0,3.8294,3.8428,3.8294,3.8428,463200.0
2010-12-31 13:30:00,5.72,5.72,5.69,5.69,386400.0,3.8428,3.8428,3.8227,3.8227,386400.0
2010-12-31 14:00:00,5.69,5.71,5.69,5.71,263600.0,3.8227,3.8361,3.8227,3.8361,263600.0
2010-12-31 14:30:00,5.71,5.72,5.7,5.7,145600.0,3.8361,3.8428,3.8294,3.8294,145600.0
2010-12-31 15:00:00,5.7,5.73,5.7,5.73,317600.0,3.8294,3.8495,3.8294,3.8495,317600.0
2010-12-31 15:30:00,5.73,5.74,5.7,5.72,1422400.0,3.8495,3.8563,3.8294,3.8428,1422400.0
2011-01-03 09:30:00,5.77,5.79,5.74,5.77,930000.0,3.8764,3.8899,3.8563,3.8764,930000.0
2011-01-03 10:00:00,5.77,5.78,5.76,5.78,617200.0,3.8764,3.8831,3.8697,3.8831,617200.0
2011-01-03 10:30:00,5.78,5.81,5.77,5.79,871600.0,3.8831,3.9033,3.8764,3.8899,871600.0
2011-01-03 11:00:00,5.79,5.8,5.77,5.79,661600.0,3.8899,3.8966,3.8764,3.8899,661600.0
2011-01-03 11:30:00,5.79,5.79,5.76,5.77,765600.0,3.8899,3.8899,3.8697,3.8764,765600.0
2011-01-03 12:00:00,5.76,5.78,5.76,5.76,387600.0,3.8697,3.8831,3.8697,3.8697,387600.0
2011-01-03 12:30:00,5.77,5.78,5.75,5.76,530400.0,3.8764,3.8831,3.863,3.8697,530400.0
2011-01-03 13:00:00,5.76,5.78,5.76,5.77,354000.0,3.8697,3.8831,3.8697,3.8764,354000.0
2011-01-03 13:30:00,5.77,5.77,5.76,5.77,349600.0,3.8764,3.8764,3.8697,3.8764,349600.0
2011-01-03 14:00:00,5.77,5.77,5.75,5.76,555600.0,3.8764,3.8764,3.863,3.8697,555600.0
2011-01-03 14:30:00,5.76,5.77,5.76,5.77,623200.0,3.8697,3.8764,3.8697,3.8764,623200.0
2011-01-03 15:00:00,5.77,5.77,5.74,5.75,660800.0,3.8764,3.8764,3.8563,3.863,660800.0
2011-01-03 15:30:00,5.75,5.75,5.73,5.73,1470800.0,3.863,3.863,3.8495,3.8495,1470800.0
2011-01-04 09:30:00,5.74,5.75,5.7,5.72,871200.0,3.8563,3.863,3.8294,3.8428,871200.0
2011-01-04 10:00:00,5.72,5.73,5.69,5.7,798000.0,3.8428,3.8495,3.8227,3.8294,798000.0
2011-01-04 10:30:00,5.7,5.74,5.7,5.72,799200.0,3.8294,3.8563,3.8294,3.8428,799200.0
2011-01-04 11:00:00,5.72,5.72,5.69,5.7,1018800.0,3.8428,3.8428,3.8227,3.8294,1018800.0
2011-01-04 11:30:00,5.7,5.7,5.67,5.68,817600.0,3.8294,3.8294,3.8092,3.816,817600.0
2011-01-04 12:00:00,5.68,5.68,5.62,5.62,772800.0,3.816,3.816,3.7756,3.7756,772800.0
2011-01-04 12:30:00,5.63,5.65,5.62,5.65,934400.0,3.7824,3.7958,3.7756,3.7958,934400.0
2011-01-04 13:00:00,5.65,5.66,5.63,5.64,446400.0,3.7958,3.8025,3.7824,3.7891,446400.0
2011-01-04 13:30:00,5.64,5.66,5.64,5.65,544000.0,3.7891,3.8025,3.7891,3.7958,544000.0
2011-01-04 14:00:00,5.65,5.65,5.64,5.64,502400.0,3.7958,3.7958,3.7891,3.7891,502400.0
2011-01-04 14:30:00,5.64,5.65,5.63,5.63,564000.0,3.7891,3.7958,3.7824,3.7824,564000.0
2011-01-04 15:00:00,5.63,5.65,5.63,5.64,1041600.0,3.7824,3.7958,3.7824,3.7891,1041600.0
2011-01-04 15:30:00,5.64,5.64,5.62,5.63,1568800.0,3.7891,3.7891,3.7756,3.7824,1568800.0
2011-01-05 09:30:00,5.62,5.64,5.54,5.54,1398800.0,3.7756,3.7891,3.7219,3.7219,1398800.0
2011-01-05 10:00:00,5.54,5.56,5.54,5.54,1501200.0,3.7219,3.7353,3.7219,3.7219,1501200.0
2011-01-05 10:30:00,5.54,5.54,5.52,5.52,1516000.0,3.7219,3.7219,3.7085,3.7085,1516000.0
2011-01-05 11:00:00,5.52,5.62,5.52,5.61,1688000.0,3.7085,3.7756,3.7085,3.7689,1688000.0
2011-01-05 11:30:00,5.61,5.64,5.6,5.6,688800.0,3.7689,3.7891,3.7622,3.7622,688800.0
2011-01-05 12:00:00,5.6,5.64,5.59,5.64,878000.0,3.7622,3.7891,3.7555,3.7891,878000.0
2011-01-05 12:30:00,5.64,5.66,5.6,5.6,1226000.0,3.7891,3.8025,3.7622,3.7622,1226000.0
2011-01-05 13:00:00,5.6,5.61,5.56,5.56,1812400.0,3.7622,3.7689,3.7353,3.7353,1812400.0
2011-01-05 13:30:00,5.56,5.57,5.53,5.54,1673600.0,3.7353,3.7421,3.7152,3.7219,1673600.0
2011-01-05 14:00:00,5.54,5.56,5.54,5.54,975600.0,3.7219,3.7353,3.7219,3.7219,975600.0
2011-01-05 14:30:00,5.54,5.55,5.5,5.5,2682800.0,3.7219,3.7286,3.695,3.695,2682800.0
2011-01-05 15:00:00,5.5,5.51,5.47,5.49,2916000.0,3.695,3.7017,3.6749,3.6883,2916000.0
2011-01-05 15:30:00,5.49,5.5,5.47,5.48,4485200.0,3.6883,3.695,3.6749,3.6816,4485200.0
2011-01-06 09:30:00,5.31,5.33,5.16,5.22,11793600.0,3.5674,3.5808,3.4666,3.5069,11793600.0
2011-01-06 10:00:00,5.22,5.25,5.21,5.22,5446800.0,3.5069,3.5271,3.5002,3.5069,5446800.0
2011-01-06 10:30:00,5.22,5.25,5.2,5.25,4488800.0,3.5069,3.5271,3.4935,3.5271,4488800.0
2011-01-06 11:00:00,5.25,5.26,5.21,5.25,3159600.0,3.5271,3.5338,3.5002,3.5271,3159600.0
2011-01-06 11:30:00,5.25,5.26,5.23,5.25,1852800.0,3.5271,3.5338,3.5136,3.5271,1852800.0
2011-01-06 12:00:00,5.25,5.25,5.23,5.25,1508800.0,3.5271,3.5271,3.5136,3.5271,1508800.0
2011-01-06 12:30:00,5.25,5.25,5.21,5.24,1648000.0,3.5271,3.5271,3.5002,3.5204,1648000.0
2011-01-06 13:00:00,5.24,5.24,5.23,5.23,752800.0,3.5204,3.5204,3.5136,3.5136,752800.0
2011-01-06 13:30:00,5.23,5.23,5.18,5.2,2447200.0,3.5136,3.5136,3.48,3.4935,2447200.0
2011-01-06 14:00:00,5.2,5.21,5.15,5.17,2668000.0,3.4935,3.5002,3.4599,3.4733,2668000.0
2011-01-06 14:30:00,5.17,5.18,5.15,5.17,1267600.0,3.4733,3.48,3.4599,3.4733,1267600.0
2011-01-06 15:00:00,5.17,5.17,5.14,5.15,2927200.0,3.4733,3.4733,3.4532,3.4599,2927200.0
2011-01-06 15:30:00,5.15,5.17,5.15,5.16,4475600.0,3.4599,3.4733,3.4599,3.4666,4475600.0
2011-01-07 09:30:00,5.16,5.19,5.1,5.13,2410000.0,3.4666,3.4868,3.4263,3.4465,2410000.0
2011-01-07 10:00:00,5.13,5.14,5.09,5.1,1443200.0,3.4465,3.4532,3.4196,3.4263,1443200.0
2011-01-07 10:30:00,5.1,5.11,5.08,5.11,2063200.0,3.4263,3.433,3.4129,3.433,2063200.0
2011-01-07 11:00:00,5.11,5.11,5.08,5.09,1044800.0,3.433,3.433,3.4129,3.4196,1044800.0
2011-01-07 11:30:00,5.09,5.09,5.05,5.05,1162400.0,3.4196,3.4196,3.3927,3.3927,1162400.0
2011-01-07 12:00:00,5.06,5.16,5.06,5.15,2652800.0,3.3994,3.4666,3.3994,3.4599,2652800.0
2011-01-07 12:30:00,5.15,5.15,5.12,5.14,1814000.0,3.4599,3.4599,3.4397,3.4532,1814000.0
2011-01-07 13:00:00,5.14,5.18,5.14,5.17,1115200.0,3.4532,3.48,3.4532,3.4733,1115200.0
2011-01-07 13:30:00,5.17,5.18,5.16,5.17,675600.0,3.4733,3.48,3.4666,3.4733,675600.0
2011-01-07 14:00:00,5.16,5.21,5.14,5.21,1379200.0,3.4666,3.5002,3.4532,3.5002,1379200.0
2011-01-07 14:30:00,5.21,5.24,5.2,5.24,1717200.0,3.5002,3.5204,3.4935,3.5204,1717200.0
2011-01-07 15:00:00,5.24,5.24,5.2,5.2,1430400.0,3.5204,3.5204,3.4935,3.4935,1430400.0
2011-01-07 15:30:00,5.2,5.21,5.18,5.2,3201200.0,3.4935,3.5002,3.48,3.4935,3201200.0
2011-01-10 09:30:00,5.16,5.18,5.13,5.13,1723200.0,3.4666,3.48,3.4465,3.4465,1723200.0
2011-01-10 10:00:00,5.13,5.13,5.08,5.09,1886000.0,3.4465,3.4465,3.4129,3.4196,1886000.0
2011-01-10 10:30:00,5.09,5.14,5.09,5.13,1359600.0,3.4196,3.4532,3.4196,3.4465,1359600.0
2011-01-10 11:00:00,5.13,5.17,5.12,5.15,1080800.0,3.4465,3.4733,3.4397,3.4599,1080800.0
2011-01-10 11:30:00,5.15,5.15,5.12,5.14,683200.0,3.4599,3.4599,3.4397,3.4532,683200.0
2011-01-10 12:00:00,5.14,5.15,5.13,5.13,652400.0,3.4532,3.4599,3.4465,3.4465,652400.0
2011-01-10 12:30:00,5.13,5.13,5.12,5.13,445200.0,3.4465,3.4465,3.4397,3.4465,445200.0
2011-01-10 13:00:00,5.13,5.14,5.12,5.13,461600.0,3.4465,3.4532,3.4397,3.4465,461600.0
2011-01-10 13:30:00,5.13,5.16,5.12,5.15,643600.0,3.4465,3.4666,3.4397,3.4599,643600.0
2011-01-10 14:00:00,5.16,5.17,5.14,5.17,1036000.0,3.4666,3.4733,3.4532,3.4733,1036000.0
2011-01-10 14:30:00,5.17,5.18,5.16,5.18,844400.0,3.4733,3.48,3.4666,3.48,844400.0
2011-01-10 15:00:00,5.18,5.18,5.16,5.17,866800.0,3.48,3.48,3.4666,3.4733,866800.0
2011-01-10 15:30:00,5.17,5.19,5.17,5.18,2544000.0,3.4733,3.4868,3.4733,3.48,2544000.0
2011-01-11 09:30:00,5.17,5.18,5.08,5.08,1747200.0,3.4733,3.48,3.4129,3.4129,1747200.0
2011-01-11 10:00:00,5.08,5.11,5.05,5.06,2263200.0,3.4129,3.433,3.3927,3.3994,2263200.0
2011-01-11 10:30:00,5.06,5.08,5.03,5.07,1863200.0,3.3994,3.4129,3.3793,3.4061,1863200.0
2011-01-11 11:00:00,5.08,5.1,5.06,5.06,902000.0,3.4129,3.4263,3.3994,3.3994,902000.0
2011-01-11 11:30:00,5.06,5.08,5.06,5.08,972000.0,3.3994,3.4129,3.3994,3.4129,972000.0
2011-01-11 12:00:00,5.08,5.08,5.06,5.08,848800.0,3.4129,3.4129,3.3994,3.4129,848800.0
2011-01-11 12:30:00,5.08,5.08,5.07,5.07,502400.0,3.4129,3.4129,3.4061,3.4061,502400.0
2011-01-11 13:00:00,5.07,5.09,5.06,5.09,829600.0,3.4061,3.4196,3.3994,3.4196,829600.0
2011-01-11 13:30:00,5.09,5.09,5.07,5.07,567600.0,3.4196,3.4196,3.4061,3.4061,567600.0
2011-01-11 14:00:00,5.07,5.07,5.06,5.06,777600.0,3.4061,3.4061,3.3994,3.3994,777600.0
2011-01-11 14:30:00,5.06,5.06,5.05,5.05,981200.0,3.3994,3.3994,3.3927,3.3927,981200.0
2011-01-11 15:00:00,5.05,5.05,5.03,5.04,1633600.0,3.3927,3.3927,3.3793,3.386,1633600.0
2011-01-11 15:30:00,5.04,5.05,5.03,5.04,2922800.0,3.386,3.3927,3.3793,3.386,2922800.0
2011-01-12 09:30:00,5.06,5.13,5.05,5.13,1250400.0,3.3994,3.4465,3.3927,3.4465,1250400.0
2011-01-12 10:00:00,5.13,5.13,5.12,5.13,1094400.0,3.4465,3.4465,3.4397,3.4465,1094400.0
2011-01-12 10:30:00,5.13,5.13,5.12,5.13,744800.0,3.4465,3.4465,3.4397,3.4465,744800.0
2011-01-12 11:00:00,5.12,5.13,5.11,5.12,895200.0,3.4397,3.4465,3.433,3.4397,895200.0
2011-01-12 11:30:00,5.12,5.12,5.11,5.11,605600.0,3.4397,3.4397,3.433,3.433,605600.0
2011-01-12 12:00:00,5.11,5.12,5.11,5.11,476400.0,3.433,3.4397,3.433,3.433,476400.0
2011-01-12 12:30:00,5.11,5.14,5.11,5.13,771200.0,3.433,3.4532,3.433,3.4465,771200.0
2011-01-12 13:00:00,5.13,5.16,5.13,5.16,910000.0,3.4465,3.4666,3.4465,3.4666,910000.0
2011-01-12 13:30:00,5.16,5.17,5.15,5.17,1250400.0,3.4666,3.4733,3.4599,3.4733,1250400.0
2011-01-12 14:00:00,5.17,5.17,5.12,5.15,2393600.0,3.4733,3.4733,3.4397,3.4599,2393600.0
2011-01-12 14:30:00,5.15,5.18,5.15,5.18,1599600.0,3.4599,3.48,3.4599,3.48,1599600.0
2011-01-12 15:00:00,5.18,5.19,5.16,5.18,1849200.0,3.48,3.4868,3.4666,3.48,1849200.0
2011-01-12 15:30:00,5.17,5.18,5.16,5.17,3136800.0,3.4733,3.48,3.4666,3.4733,3136800.0
2011-01-13 09:30:00,5.16,5.22,5.14,5.22,1070800.0,3.4666,3.5069,3.4532,3.5069,1070800.0
2011-01-13 10:00:00,5.22,5.25,5.21,5.22,1907200.0,3.5069,3.5271,3.5002,3.5069,1907200.0
2011-01-13 10:30:00,5.22,5.24,5.18,5.19,832800.0,3.5069,3.5204,3.48,3.4868,832800.0
2011-01-13 11:00:00,5.19,5.23,5.17,5.18,3704000.0,3.4868,3.5136,3.4733,3.48,3704000.0
2011-01-13 11:30:00,5.18,5.19,5.17,5.18,519200.0,3.48,3.4868,3.4733,3.48,519200.0
2011-01-13 12:00:00,5.18,5.18,5.17,5.18,312800.0,3.48,3.48,3.4733,3.48,312800.0
2011-01-13 12:30:00,5.18,5.19,5.17,5.18,506800.0,3.48,3.4868,3.4733,3.48,506800.0
2011-01-13 13:00:00,5.18,5.21,5.17,5.21,962000.0,3.48,3.5002,3.4733,3.5002,962000.0
2011-01-13 13:30:00,5.2,5.2,5.18,5.18,396800.0,3.4935,3.4935,3.48,3.48,396800.0
2011-01-13 14:00:00,5.18,5.18,5.17,5.18,526400.0,3.48,3.48,3.4733,3.48,526400.0
2011-01-13 14:30:00,5.18,5.18,5.15,5.15,675200.0,3.48,3.48,3.4599,3.4599,675200.0
2011-01-13 15:00:00,5.15,5.17,5.15,5.16,607600.0,3.4599,3.4733,3.4599,3.4666,607600.0
2011-01-13 15:30:00,5.16,5.17,5.15,5.15,2282000.0,3.4666,3.4733,3.4599,3.4599,2282000.0
2011-01-14 09:30:00,5.15,5.16,5.09,5.11,1576800.0,3.4599,3.4666,3.4196,3.433,1576800.0
2011-01-14 10:00:00,5.11,5.14,5.1,5.11,959200.0,3.433,3.4532,3.4263,3.433,959200.0
2011-01-14 10:30:00,5.11,5.13,5.1,5.11,1152400.0,3.433,3.4465,3.4263,3.433,1152400.0
2011-01-14 11:00:00,5.11,5.12,5.09,5.1,926000.0,3.433,3.4397,3.4196,3.4263,926000.0
2011-01-14 11:30:00,5.11,5.11,5.08,5.08,952400.0,3.433,3.433,3.4129,3.4129,952400.0
2011-01-14 12:00:00,5.09,5.11,5.08,5.11,1021600.0,3.4196,3.433,3.4129,3.433,1021600.0
2011-01-14 12:30:00,5.11,5.11,5.09,5.09,1126000.0,3.433,3.433,3.4196,3.4196,1126000.0
2011-01-14 13:00:00,5.09,5.11,5.09,5.1,1062400.0,3.4196,3.433,3.4196,3.4263,1062400.0
2011-01-14 13:30:00,5.1,5.13,5.1,5.11,784000.0,3.4263,3.4465,3.4263,3.433,784000.0
2011-01-14 14:00:00,5.11,5.13,5.1,5.1,723200.0,3.433,3.4465,3.4263,3.4263,723200.0
2011-01-14 14:30:00,5.1,5.11,5.09,5.1,1280400.0,3.4263,3.433,3.4196,3.4263,1280400.0
2011-01-14 15:00:00,5.1,5.11,5.09,5.09,1942800.0,3.4263,3.433,3.4196,3.4196,1942800.0
2011-01-14 15:30:00,5.09,5.11,5.09,5.09,2680800.0,3.4196,3.433,3.4196,3.4196,2680800.0
2011-01-18 09:30:00,5.12,5.15,5.1,5.1,1127600.0,3.4397,3.4599,3.4263,3.4263,1127600.0
2011-01-18 10:00:00,5.1,5.1,5.04,5.04,1540400.0,3.4263,3.4263,3.386,3.386,1540400.0
2011-01-18 10:30:00,5.04,5.06,5.03,5.04,834400.0,3.386,3.3994,3.3793,3.386,834400.0
2011-01-18 11:00:00,5.04,5.07,5.03,5.06,856000.0,3.386,3.4061,3.3793,3.3994,856000.0
2011-01-18 11:30:00,5.06,5.07,5.05,5.05,739200.0,3.3994,3.4061,3.3927,3.3927,739200.0
2011-01-18 12:00:00,5.05,5.06,5.04,5.04,292800.0,3.3927,3.3994,3.386,3.386,292800.0
2011-01-18 12:30:00,5.04,5.05,5.03,5.04,286800.0,3.386,3.3927,3.3793,3.386,286800.0
2011-01-18 13:00:00,5.04,5.06,5.04,5.05,462000.0,3.386,3.3994,3.386,3.3927,462000.0
2011-01-18 13:30:00,5.05,5.09,5.04,5.08,1087200.0,3.3927,3.4196,3.386,3.4129,1087200.0
2011-01-18 14:00:00,5.08,5.08,5.06,5.08,1011600.0,3.4129,3.4129,3.3994,3.4129,1011600.0
2011-01-18 14:30:00,5.09,5.09,5.07,5.07,514800.0,3.4196,3.4196,3.4061,3.4061,514800.0
2011-01-18 15:00:00,5.07,5.1,5.07,5.08,898800.0,3.4061,3.4263,3.4061,3.4129,898800.0
2011-01-18 15:30:00,5.08,5.1,5.08,5.09,1735600.0,3.4129,3.4263,3.4129,3.4196,1735600.0
2011-01-19 09:30:00,5.08,5.12,5.04,5.05,1037600.0,3.4129,3.4397,3.386,3.3927,1037600.0
2011-01-19 10:00:00,5.05,5.06,5.03,5.04,828000.0,3.3927,3.3994,3.3793,3.386,828000.0
2011-01-19 10:30:00,5.04,5.06,5.04,5.05,995200.0,3.386,3.3994,3.386,3.3927,995200.0
2011-01-19 11:00:00,5.06,5.08,5.05,5.08,594000.0,3.3994,3.4129,3.3927,3.4129,594000.0
2011-01-19 11:30:00,5.08,5.09,5.06,5.07,792000.0,3.4129,3.4196,3.3994,3.4061,792000.0
2011-01-19 12:00:00,5.07,5.09,5.06,5.07,734800.0,3.4061,3.4196,3.3994,3.4061,734800.0
2011-01-19 12:30:00,5.08,5.09,5.06,5.08,1057200.0,3.4129,3.4196,3.3994,3.4129,1057200.0
2011-01-19 13:00:00,5.08,5.13,5.08,5.12,1840000.0,3.4129,3.4465,3.4129,3.4397,1840000.0
2011-01-19 13:30:00,5.12,5.13,5.1,5.11,1171200.0,3.4397,3.4465,3.4263,3.433,1171200.0
2011-01-19 14:00:00,5.11,5.12,5.1,5.1,1291600.0,3.433,3.4397,3.4263,3.4263,1291600.0
2011-01-19 14:30:00,5.1,5.12,5.09,5.11,1022800.0,3.4263,3.4397,3.4196,3.433,1022800.0
2011-01-19 15:00:00,5.11,5.12,5.09,5.12,1138400.0,3.433,3.4397,3.4196,3.4397,1138400.0
2011-01-19 15:30:00,5.12,5.12,5.1,5.11,2389600.0,3.4397,3.4397,3.4263,3.433,2389600.0
2011-01-20 09:30:00,5.11,5.2,5.11,5.19,1836800.0,3.433,3.4935,3.433,3.4868,1836800.0
2011-01-20 10:00:00,5.19,5.21,5.17,5.2,2017600.0,3.4868,3.5002,3.4733,3.4935,2017600.0
2011-01-20 10:30:00,5.21,5.21,5.15,5.16,1344800.0,3.5002,3.5002,3.4599,3.4666,1344800.0
2011-01-20 11:00:00,5.16,5.18,5.14,5.18,968800.0,3.4666,3.48,3.4532,3.48,968800.0
2011-01-20 11:30:00,5.18,5.21,5.18,5.18,1276400.0,3.48,3.5002,3.48,3.48,1276400.0
2011-01-20 12:00:00,5.18,5.22,5.18,5.22,697200.0,3.48,3.5069,3.48,3.5069,697200.0
2011-01-20 12:30:00,5.21,5.25,5.21,5.25,1047600.0,3.5002,3.5271,3.5002,3.5271,1047600.0
2011-01-20 13:00:00,5.25,5.25,5.24,5.25,823200.0,3.5271,3.5271,3.5204,3.5271,823200.0
2011-01-20 13:30:00,5.25,5.25,5.23,5.24,1275200.0,3.5271,3.5271,3.5136,3.5204,1275200.0
2011-01-20 14:00:00,5.24,5.25,5.23,5.24,792800.0,3.5204,3.5271,3.5136,3.5204,792800.0
2011-01-20 14:30:00,5.24,5.25,5.24,5.25,722400.0,3.5204,3.5271,3.5204,3.5271,722400.0
2011-01-20 15:00:00,5.25,5.25,5.24,5.25,937200.0,3.5271,3.5271,3.5204,3.5271,937200.0
2011-01-20 15:30:00,5.25,5.25,5.23,5.25,3235200.0,3.5271,3.5271,3.5136,3.5271,3235200.0
2011-01-21 09:30:00,5.3,5.3,5.22,5.24,2116000.0,3.5607,3.5607,3.5069,3.5204,2116000.0
2011-01-21 10:00:00,5.24,5.25,5.23,5.24,1238400.0,3.5204,3.5271,3.5136,3.5204,1238400.0
2011-01-21 10:30:00,5.24,5.25,5.23,5.25,892400.0,3.5204,3.5271,3.5136,3.5271,892400.0
2011-01-21 11:00:00,5.25,5.25,5.23,5.23,792000.0,3.5271,3.5271,3.5136,3.5136,792000.0
2011-01-21 11:30:00,5.23,5.24,5.2,5.24,1069200.0,3.5136,3.5204,3.4935,3.5204,1069200.0
2011-01-21 12:00:00,5.24,5.25,5.23,5.25,800400.0,3.5204,3.5271,3.5136,3.5271,800400.0
2011-01-21 12:30:00,5.25,5.25,5.23,5.24,781200.0,3.5271,3.5271,3.5136,3.5204,781200.0
2011-01-21 13:00:00,5.24,5.25,5.23,5.24,820400.0,3.5204,3.5271,3.5136,3.5204,820400.0
2011-01-21 13:30:00,5.24,5.24,5.23,5.24,692000.0,3.5204,3.5204,3.5136,3.5204,692000.0
2011-01-21 14:00:00,5.24,5.25,5.2,5.23,2139600.0,3.5204,3.5271,3.4935,3.5136,2139600.0
2011-01-21 14:30:00,5.23,5.25,5.21,5.24,890000.0,3.5136,3.5271,3.5002,3.5204,890000.0
2011-01-21 15:00:00,5.24,5.24,5.23,5.24,1160000.0,3.5204,3.5204,3.5136,3.5204,1160000.0
2011-01-21 15:30:00,5.24,5.25,5.22,5.23,3378000.0,3.5204,3.5271,3.5069,3.5136,3378000.0
2011-01-24 09:30:00,5.21,5.21,5.12,5.15,1328800.0,3.5002,3.5002,3.4397,3.4599,1328800.0
2011-01-24 10:00:00,5.15,5.19,5.15,5.19,735600.0,3.4599,3.4868,3.4599,3.4868,735600.0
2011-01-24 10:30:00,5.19,5.2,5.17,5.2,678400.0,3.4868,3.4935,3.4733,3.4935,678400.0
2011-01-24 11:00:00,5.2,5.23,5.19,5.2,953200.0,3.4935,3.5136,3.4868,3.4935,953200.0
2011-01-24 11:30:00,5.2,5.23,5.2,5.22,699200.0,3.4935,3.5136,3.4935,3.5069,699200.0
2011-01-24 12:00:00,5.22,5.25,5.22,5.25,520800.0,3.5069,3.5271,3.5069,3.5271,520800.0
2011-01-24 12:30:00,5.25,5.25,5.24,5.24,571200.0,3.5271,3.5271,3.5204,3.5204,571200.0
2011-01-24 13:00:00,5.24,5.25,5.24,5.25,574000.0,3.5204,3.5271,3.5204,3.5271,574000.0
2011-01-24 13:30:00,5.25,5.26,5.24,5.25,816000.0,3.5271,3.5338,3.5204,3.5271,816000.0
2011-01-24 14:00:00,5.25,5.27,5.25,5.26,714400.0,3.5271,3.5405,3.5271,3.5338,714400.0
2011-01-24 14:30:00,5.26,5.27,5.25,5.25,530000.0,3.5338,3.5405,3.5271,3.5271,530000.0
2011-01-24 15:00:00,5.25,5.27,5.25,5.25,780800.0,3.5271,3.5405,3.5271,3.5271,780800.0
2011-01-24 15:30:00,5.25,5.27,5.25,5.27,1895600.0,3.5271,3.5405,3.5271,3.5405,1895600.0
2011-01-25 09:30:00,5.25,5.25,5.23,5.24,826400.0,3.5271,3.5271,3.5136,3.5204,826400.0
2011-01-25 10:00:00,5.25,5.26,5.24,5.24,754400.0,3.5271,3.5338,3.5204,3.5204,754400.0
2011-01-25 10:30:00,5.24,5.24,5.21,5.24,841200.0,3.5204,3.5204,3.5002,3.5204,841200.0
2011-01-25 11:00:00,5.25,5.25,5.23,5.23,804800.0,3.5271,3.5271,3.5136,3.5136,804800.0
2011-01-25 11:30:00,5.23,5.24,5.23,5.23,469600.0,3.5136,3.5204,3.5136,3.5136,469600.0
2011-01-25 12:00:00,5.23,5.25,5.23,5.25,412800.0,3.5136,3.5271,3.5136,3.5271,412800.0
2011-01-25 12:30:00,5.25,5.26,5.24,5.26,504800.0,3.5271,3.5338,3.5204,3.5338,504800.0
2011-01-25 13:00:00,5.25,5.27,5.25,5.25,633200.0,3.5271,3.5405,3.5271,3.5271,633200.0
2011-01-25 13:30:00,5.25,5.26,5.25,5.25,374800.0,3.5271,3.5338,3.5271,3.5271,374800.0
2011-01-25 14:00:00,5.25,5.25,5.2,5.22,1086000.0,3.5271,3.5271,3.4935,3.5069,1086000.0
2011-01-25 14:30:00,5.22,5.26,5.22,5.25,750800.0,3.5069,3.5338,3.5069,3.5271,750800.0
2011-01-25 15:00:00,5.25,5.26,5.24,5.25,718400.0,3.5271,3.5338,3.5204,3.5271,718400.0
2011-01-25 15:30:00,5.25,5.27,5.24,5.27,2672000.0,3.5271,3.5405,3.5204,3.5405,2672000.0
2011-01-26 09:30:00,5.27,5.28,5.23,5.28,548800.0,3.5405,3.5472,3.5136,3.5472,548800.0
2011-01-26 10:00:00,5.28,5.31,5.26,5.3,1055200.0,3.5472,3.5674,3.5338,3.5607,1055200.0
2011-01-26 10:30:00,5.3,5.3,5.27,5.27,502000.0,3.5607,3.5607,3.5405,3.5405,502000.0
2011-01-26 11:00:00,5.28,5.28,5.25,5.25,431600.0,3.5472,3.5472,3.5271,3.5271,431600.0
2011-01-26 11:30:00,5.25,5.26,5.25,5.25,378800.0,3.5271,3.5338,3.5271,3.5271,378800.0
2011-01-26 12:00:00,5.25,5.26,5.25,5.25,411200.0,3.5271,3.5338,3.5271,3.5271,411200.0
2011-01-26 12:30:00,5.25,5.26,5.24,5.25,464800.0,3.5271,3.5338,3.5204,3.5271,464800.0
2011-01-26 13:00:00,5.25,5.26,5.25,5.26,247600.0,3.5271,3.5338,3.5271,3.5338,247600.0
2011-01-26 13:30:00,5.26,5.26,5.25,5.26,234400.0,3.5338,3.5338,3.5271,3.5338,234400.0
2011-01-26 14:00:00,5.26,5.29,5.25,5.26,676000.0,3.5338,3.5539,3.5271,3.5338,676000.0
2011-01-26 14:30:00,5.26,5.28,5.26,5.28,428000.0,3.5338,3.5472,3.5338,3.5472,428000.0
2011-01-26 15:00:00,5.28,5.29,5.27,5.27,487200.0,3.5472,3.5539,3.5405,3.5405,487200.0
2011-01-26 15:30:00,5.27,5.28,5.25,5.27,958400.0,3.5405,3.5472,3.5271,3.5405,958400.0
2011-01-27 09:30:00,5.26,5.28,5.25,5.25,690400.0,3.5338,3.5472,3.5271,3.5271,690400.0
2011-01-27 10:00:00,5.25,5.31,5.25,5.31,1088800.0,3.5271,3.5674,3.5271,3.5674,1088800.0
2011-01-27 10:30:00,5.31,5.31,5.24,5.26,1176000.0,3.5674,3.5674,3.5204,3.5338,1176000.0
2011-01-27 11:00:00,5.26,5.28,5.25,5.28,1100000.0,3.5338,3.5472,3.5271,3.5472,1100000.0
2011-01-27 11:30:00,5.28,5.29,5.26,5.28,855600.0,3.5472,3.5539,3.5338,3.5472,855600.0
2011-01-27 12:00:00,5.28,5.29,5.27,5.28,563200.0,3.5472,3.5539,3.5405,3.5472,563200.0
2011-01-27 12:30:00,5.28,5.3,5.28,5.3,580400.0,3.5472,3.5607,3.5472,3.5607,580400.0
2011-01-27 13:00:00,5.3,5.31,5.3,5.3,493200.0,3.5607,3.5674,3.5607,3.5607,493200.0
2011-01-27 13:30:00,5.3,5.3,5.28,5.28,612000.0,3.5607,3.5607,3.5472,3.5472,612000.0
2011-01-27 14:00:00,5.28,5.29,5.26,5.26,614000.0,3.5472,3.5539,3.5338,3.5338,614000.0
2011-01-27 14:30:00,5.26,5.27,5.24,5.25,1793200.0,3.5338,3.5405,3.5204,3.5271,1793200.0
2011-01-27 15:00:00,5.25,5.28,5.25,5.28,950000.0,3.5271,3.5472,3.5271,3.5472,950000.0
2011-01-27 15:30:00,5.28,5.28,5.26,5.26,2108800.0,3.5472,3.5472,3.5338,3.5338,2108800.0
2011-01-28 09:30:00,5.27,5.3,5.22,5.22,458400.0,3.5405,3.5607,3.5069,3.5069,458400.0
2011-01-28 10:00:00,5.22,5.23,5.18,5.22,892800.0,3.5069,3.5136,3.48,3.5069,892800.0
2011-01-28 10:30:00,5.22,5.23,5.2,5.2,1102800.0,3.5069,3.5136,3.4935,3.4935,1102800.0
2011-01-28 11:00:00,5.2,5.23,5.2,5.22,605600.0,3.4935,3.5136,3.4935,3.5069,605600.0
2011-01-28 11:30:00,5.22,5.22,5.18,5.19,895200.0,3.5069,3.5069,3.48,3.4868,895200.0
2011-01-28 12:00:00,5.2,5.2,5.17,5.18,1122000.0,3.4935,3.4935,3.4733,3.48,1122000.0
2011-01-28 12:30:00,5.18,5.21,5.18,5.21,463600.0,3.48,3.5002,3.48,3.5002,463600.0
2011-01-28 13:00:00,5.21,5.21,5.18,5.19,678800.0,3.5002,3.5002,3.48,3.4868,678800.0
2011-01-28 13:30:00,5.19,5.24,5.19,5.24,828800.0,3.4868,3.5204,3.4868,3.5204,828800.0
2011-01-28 14:00:00,5.24,5.24,5.22,5.23,879600.0,3.5204,3.5204,3.5069,3.5136,879600.0
2011-01-28 14:30:00,5.23,5.25,5.22,5.25,1064000.0,3.5136,3.5271,3.5069,3.5271,1064000.0
2011-01-28 15:00:00,5.25,5.25,5.24,5.25,1816800.0,3.5271,3.5271,3.5204,3.5271,1816800.0
2011-01-28 15:30:00,5.25,5.26,5.24,5.24,2219200.0,3.5271,3.5338,3.5204,3.5204,2219200.0
2011-01-31 09:30:00,5.27,5.3,5.21,5.22,541600.0,3.5405,3.5607,3.5002,3.5069,541600.0
2011-01-31 10:00:00,5.22,5.24,5.21,5.23,576800.0,3.5069,3.5204,3.5002,3.5136,576800.0
2011-01-31 10:30:00,5.23,5.26,5.22,5.26,675200.0,3.5136,3.5338,3.5069,3.5338,675200.0
2011-01-31 11:00:00,5.26,5.27,5.24,5.25,438400.0,3.5338,3.5405,3.5204,3.5271,438400.0
2011-01-31 11:30:00,5.25,5.26,5.24,5.25,516800.0,3.5271,3.5338,3.5204,3.5271,516800.0
2011-01-31 12:00:00,5.25,5.27,5.24,5.27,489600.0,3.5271,3.5405,3.5204,3.5405,489600.0
2011-01-31 12:30:00,5.27,5.27,5.26,5.27,326800.0,3.5405,3.5405,3.5338,3.5405,326800.0
2011-01-31 13:00:00,5.27,5.28,5.26,5.26,324800.0,3.5405,3.5472,3.5338,3.5338,324800.0
2011-01-31 13:30:00,5.26,5.27,5.26,5.26,332400.0,3.5338,3.5405,3.5338,3.5338,332400.0
2011-01-31 14:00:00,5.26,5.26,5.25,5.25,436000.0,3.5338,3.5338,3.5271,3.5271,436000.0
2011-01-31 14:30:00,5.25,5.26,5.24,5.26,568000.0,3.5271,3.5338,3.5204,3.5338,568000.0
2011-01-31 15:00:00,5.26,5.26,5.25,5.25,566000.0,3.5338,3.5338,3.5271,3.5271,566000.0
2011-01-31 15:30:00,5.25,5.27,5.25,5.27,1606800.0,3.5271,3.5405,3.5271,3.5405,1606800.0
2011-02-01 09:30:00,5.29,5.3,5.24,5.26,1526000.0,3.5539,3.5607,3.5204,3.5338,1526000.0
2011-02-01 10:00:00,5.26,5.27,5.2,5.21,1487600.0,3.5338,3.5405,3.4935,3.5002,1487600.0
2011-02-01 10:30:00,5.21,5.22,5.2,5.22,919200.0,3.5002,3.5069,3.4935,3.5069,919200.0
2011-02-01 11:00:00,5.22,5.22,5.2,5.21,880000.0,3.5069,3.5069,3.4935,3.5002,880000.0
2011-02-01 11:30:00,5.21,5.24,5.2,5.23,885200.0,3.5002,3.5204,3.4935,3.5136,885200.0
2011-02-01 12:00:00,5.23,5.23,5.19,5.2,1336400.0,3.5136,3.5136,3.4868,3.4935,1336400.0
2011-02-01 12:30:00,5.2,5.21,5.18,5.2,1113600.0,3.4935,3.5002,3.48,3.4935,1113600.0
2011-02-01 13:00:00,5.2,5.21,5.18,5.19,1067200.0,3.4935,3.5002,3.48,3.4868,1067200.0
2011-02-01 13:30:00,5.19,5.19,5.15,5.16,1957600.0,3.4868,3.4868,3.4599,3.4666,1957600.0
2011-02-01 14:00:00,5.16,5.17,5.16,5.16,959600.0,3.4666,3.4733,3.4666,3.4666,959600.0
2011-02-01 14:30:00,5.16,5.16,5.14,5.14,882000.0,3.4666,3.4666,3.4532,3.4532,882000.0
2011-02-01 15:00:00,5.14,5.16,5.13,5.15,1245600.0,3.4532,3.4666,3.4465,3.4599,1245600.0
2011-02-01 15:30:00,5.16,5.16,5.13,5.14,2089600.0,3.4666,3.4666,3.4465,3.4532,2089600.0
2011-02-02 09:30:00,5.12,5.12,5.0,5.02,4584000.0,3.4397,3.4397,3.3591,3.3726,4584000.0
2011-02-02 10:00:00,5.02,5.03,4.96,5.01,3810400.0,3.3726,3.3793,3.3322,3.3658,3810400.0
2011-02-02 10:30:00,5.01,5.04,5.0,5.0,1842800.0,3.3658,3.386,3.3591,3.3591,1842800.0
2011-02-02 11:00:00,5.0,5.01,4.98,5.0,1861200.0,3.3591,3.3658,3.3457,3.3591,1861200.0
2011-02-02 11:30:00,5.0,5.01,4.98,4.99,983200.0,3.3591,3.3658,3.3457,3.3524,983200.0
2011-02-02 12:00:00,4.99,4.99,4.95,4.95,1343200.0,3.3524,3.3524,3.3255,3.3255,1343200.0
2011-02-02 12:30:00,4.95,4.96,4.93,4.94,1078800.0,3.3255,3.3322,3.3121,3.3188,1078800.0
2011-02-02 13:00:00,4.94,4.95,4.93,4.94,1911600.0,3.3188,3.3255,3.3121,3.3188,1911600.0
2011-02-02 13:30:00,4.94,4.98,4.94,4.97,1711200.0,3.3188,3.3457,3.3188,3.339,1711200.0
2011-02-02 14:00:00,4.97,4.98,4.96,4.96,1600400.0,3.339,3.3457,3.3322,3.3322,1600400.0
2011-02-02 14:30:00,4.96,4.97,4.95,4.95,1699600.0,3.3322,3.339,3.3255,3.3255,1699600.0
2011-02-02 15:00:00,4.95,4.95,4.94,4.95,2267600.0,3.3255,3.3255,3.3188,3.3255,2267600.0
2011-02-02 15:30:00,4.95,4.96,4.93,4.95,5051200.0,3.3255,3.3322,3.3121,3.3255,5051200.0
2011-02-03 09:30:00,4.95,5.05,4.94,4.96,1639200.0,3.3255,3.3927,3.3188,3.3322,1639200.0
2011-02-03 10:00:00,4.96,4.96,4.88,4.89,1543200.0,3.3322,3.3322,3.2785,3.2852,1543200.0
2011-02-03 10:30:00,4.89,4.91,4.89,4.9,1529600.0,3.2852,3.2987,3.2852,3.2919,1529600.0
2011-02-03 11:00:00,4.9,4.9,4.88,4.89,1249200.0,3.2919,3.2919,3.2785,3.2852,1249200.0
2011-02-03 11:30:00,4.89,4.9,4.88,4.89,819200.0,3.2852,3.2919,3.2785,3.2852,819200.0
2011-02-03 12:00:00,4.89,4.89,4.88,4.89,815600.0,3.2852,3.2852,3.2785,3.2852,815600.0
2011-02-03 12:30:00,4.89,4.89,4.87,4.87,964400.0,3.2852,3.2852,3.2718,3.2718,964400.0
2011-02-03 13:00:00,4.87,4.88,4.85,4.86,1646400.0,3.2718,3.2785,3.2583,3.2651,1646400.0
2011-02-03 13:30:00,4.86,4.86,4.81,4.81,2910800.0,3.2651,3.2651,3.2315,3.2315,2910800.0
2011-02-03 14:00:00,4.81,4.83,4.8,4.82,2385200.0,3.2315,3.2449,3.2248,3.2382,2385200.0
2011-02-03 14:30:00,4.83,4.86,4.82,4.85,2174000.0,3.2449,3.2651,3.2382,3.2583,2174000.0
2011-02-03 15:00:00,4.85,4.9,4.84,4.89,3471200.0,3.2583,3.2919,3.2516,3.2852,3471200.0
2011-02-03 15:30:00,4.89,4.89,4.87,4.88,3766400.0,3.2852,3.2852,3.2718,3.2785,3766400.0
2011-02-04 09:30:00,4.92,5.08,4.92,5.04,3840400.0,3.3054,3.4129,3.3054,3.386,3840400.0
2011-02-04 10:00:00,5.04,5.08,5.0,5.02,2180800.0,3.386,3.4129,3.3591,3.3726,2180800.0
2011-02-04 10:30:00,5.02,5.03,5.0,5.01,1825600.0,3.3726,3.3793,3.3591,3.3658,1825600.0
2011-02-04 11:00:00,5.01,5.02,5.0,5.0,2525600.0,3.3658,3.3726,3.3591,3.3591,2525600.0
2011-02-04 11:30:00,5.0,5.04,5.0,5.04,1414800.0,3.3591,3.386,3.3591,3.386,1414800.0
2011-02-04 12:00:00,5.04,5.05,5.03,5.03,1141600.0,3.386,3.3927,3.3793,3.3793,1141600.0
2011-02-04 12:30:00,5.03,5.05,5.03,5.05,1277600.0,3.3793,3.3927,3.3793,3.3927,1277600.0
2011-02-04 13:00:00,5.05,5.06,5.04,5.05,1012400.0,3.3927,3.3994,3.386,3.3927,1012400.0
2011-02-04 13:30:00,5.05,5.06,5.04,5.05,1118800.0,3.3927,3.3994,3.386,3.3927,1118800.0
2011-02-04 14:00:00,5.05,5.05,5.03,5.04,944800.0,3.3927,3.3927,3.3793,3.386,944800.0
2011-02-04 14:30:00,5.04,5.04,5.03,5.03,668000.0,3.386,3.386,3.3793,3.3793,668000.0
2011-02-04 15:00:00,5.03,5.05,5.03,5.05,1231200.0,3.3793,3.3927,3.3793,3.3927,1231200.0
2011-02-04 15:30:00,5.05,5.05,5.01,5.02,4156000.0,3.3927,3.3927,3.3658,3.3726,4156000.0
2011-02-07 09:30:00,5.04,5.06,5.01,5.05,1454800.0,3.386,3.3994,3.3658,3.3927,1454800.0
2011-02-07 10:00:00,5.05,5.05,5.03,5.05,1520400.0,3.3927,3.3927,3.3793,3.3927,1520400.0
2011-02-07 10:30:00,5.05,5.05,5.04,5.05,1289600.0,3.3927,3.3927,3.386,3.3927,1289600.0
2011-02-07 11:00:00,5.05,5.07,5.04,5.05,937600.0,3.3927,3.4061,3.386,3.3927,937600.0
2011-02-07 11:30:00,5.05,5.05,5.05,5.05,464400.0,3.3927,3.3927,3.3927,3.3927,464400.0
2011-02-07 12:00:00,5.05,5.06,5.05,5.06,464000.0,3.3927,3.3994,3.3927,3.3994,464000.0
2011-02-07 12:30:00,5.06,5.07,5.05,5.06,904400.0,3.3994,3.4061,3.3927,3.3994,904400.0
2011-02-07 13:00:00,5.06,5.06,5.05,5.05,530400.0,3.3994,3.3994,3.3927,3.3927,530400.0
2011-02-07 13:30:00,5.05,5.06,5.05,5.05,764000.0,3.3927,3.3994,3.3927,3.3927,764000.0
2011-02-07 14:00:00,5.05,5.06,5.05,5.05,570800.0,3.3927,3.3994,3.3927,3.3927,570800.0
2011-02-07 14:30:00,5.05,5.05,5.03,5.04,947600.0,3.3927,3.3927,3.3793,3.386,947600.0
2011-02-07 15:00:00,5.04,5.04,5.03,5.04,1428800.0,3.386,3.386,3.3793,3.386,1428800.0
2011-02-07 15:30:00,5.04,5.05,5.03,5.04,2701600.0,3.386,3.3927,3.3793,3.386,2701600.0
2011-02-08 09:30:00,5.04,5.04,4.96,4.97,1071600.0,3.386,3.386,3.3322,3.339,1071600.0
2011-02-08 10:00:00,4.97,5.02,4.97,5.01,1208800.0,3.339,3.3726,3.339,3.3658,1208800.0
2011-02-08 10:30:00,5.01,5.02,4.97,4.97,921600.0,3.3658,3.3726,3.339,3.339,921600.0
2011-02-08 11:00:00,4.97,4.99,4.96,4.97,1118800.0,3.339,3.3524,3.3322,3.339,1118800.0
2011-02-08 11:30:00,4.97,5.01,4.97,4.99,1180000.0,3.339,3.3658,3.339,3.3524,1180000.0
2011-02-08 12:00:00,4.99,5.0,4.99,5.0,434400.0,3.3524,3.3591,3.3524,3.3591,434400.0
2011-02-08 12:30:00,5.0,5.0,4.99,4.99,386800.0,3.3591,3.3591,3.3524,3.3524,386800.0
2011-02-08 13:00:00,5.0,5.0,4.99,5.0,300800.0,3.3591,3.3591,3.3524,3.3591,300800.0
2011-02-08 13:30:00,5.0,5.0,4.99,5.0,629600.0,3.3591,3.3591,3.3524,3.3591,629600.0
2011-02-08 14:00:00,5.0,5.03,5.0,5.02,1246000.0,3.3591,3.3793,3.3591,3.3726,1246000.0
2011-02-08 14:30:00,5.02,5.04,5.02,5.04,1243600.0,3.3726,3.386,3.3726,3.386,1243600.0
2011-02-08 15:00:00,5.04,5.04,5.02,5.02,1167200.0,3.386,3.386,3.3726,3.3726,1167200.0
2011-02-08 15:30:00,5.02,5.03,5.0,5.01,4637200.0,3.3726,3.3793,3.3591,3.3658,4637200.0
2011-02-09 09:30:00,5.01,5.03,4.96,4.99,589200.0,3.3658,3.3793,3.3322,3.3524,589200.0
2011-02-09 10:00:00,4.99,5.0,4.96,4.98,1255200.0,3.3524,3.3591,3.3322,3.3457,1255200.0
2011-02-09 10:30:00,4.98,4.99,4.97,4.98,602400.0,3.3457,3.3524,3.339,3.3457,602400.0
2011-02-09 11:00:00,4.98,4.98,4.96,4.97,1076000.0,3.3457,3.3457,3.3322,3.339,1076000.0
2011-02-09 11:30:00,4.98,5.0,4.98,4.98,584400.0,3.3457,3.3591,3.3457,3.3457,584400.0
2011-02-09 12:00:00,4.98,5.0,4.98,4.99,489200.0,3.3457,3.3591,3.3457,3.3524,489200.0
2011-02-09 12:30:00,4.99,4.99,4.95,4.95,614000.0,3.3524,3.3524,3.3255,3.3255,614000.0
2011-02-09 13:00:00,4.95,4.97,4.94,4.97,1123200.0,3.3255,3.339,3.3188,3.339,1123200.0
2011-02-09 13:30:00,4.97,4.98,4.97,4.97,469200.0,3.339,3.3457,3.339,3.339,469200.0
2011-02-09 14:00:00,4.97,4.97,4.94,4.94,816400.0,3.339,3.339,3.3188,3.3188,816400.0
2011-02-09 14:30:00,4.94,4.95,4.93,4.94,1004400.0,3.3188,3.3255,3.3121,3.3188,1004400.0
2011-02-09 15:00:00,4.94,4.96,4.94,4.95,730000.0,3.3188,3.3322,3.3188,3.3255,730000.0
2011-02-09 15:30:00,4.94,4.95,4.91,4.93,3790800.0,3.3188,3.3255,3.2987,3.3121,3790800.0
2011-02-10 09:30:00,4.9,4.97,4.88,4.94,1623200.0,3.2919,3.339,3.2785,3.3188,1623200.0
2011-02-10 10:00:00,4.94,4.98,4.92,4.98,1896400.0,3.3188,3.3457,3.3054,3.3457,1896400.0
2011-02-10 10:30:00,4.98,5.03,4.97,5.02,2905200.0,3.3457,3.3793,3.339,3.3726,2905200.0
2011-02-10 11:00:00,5.02,5.03,4.99,5.02,1903600.0,3.3726,3.3793,3.3524,3.3726,1903600.0
2011-02-10 11:30:00,5.02,5.04,5.0,5.02,2574800.0,3.3726,3.386,3.3591,3.3726,2574800.0
2011-02-10 12:00:00,5.02,5.13,5.01,5.13,1886000.0,3.3726,3.4465,3.3658,3.4465,1886000.0
2011-02-10 12:30:00,5.12,5.17,5.11,5.12,2870400.0,3.4397,3.4733,3.433,3.4397,2870400.0
2011-02-10 13:00:00,5.12,5.13,5.1,5.11,1523600.0,3.4397,3.4465,3.4263,3.433,1523600.0
2011-02-10 13:30:00,5.11,5.12,5.06,5.07,1250400.0,3.433,3.4397,3.3994,3.4061,1250400.0
2011-02-10 14:00:00,5.07,5.1,5.07,5.08,782400.0,3.4061,3.4263,3.4061,3.4129,782400.0
2011-02-10 14:30:00,5.08,5.09,5.06,5.06,918000.0,3.4129,3.4196,3.3994,3.3994,918000.0
2011-02-10 15:00:00,5.06,5.09,5.06,5.09,887200.0,3.3994,3.4196,3.3994,3.4196,887200.0
2011-02-10 15:30:00,5.09,5.1,5.09,5.09,2271600.0,3.4196,3.4263,3.4196,3.4196,2271600.0
2011-02-11 09:30:00,5.07,5.1,5.03,5.06,663200.0,3.4061,3.4263,3.3793,3.3994,663200.0
2011-02-11 10:00:00,5.06,5.07,5.05,5.07,765200.0,3.3994,3.4061,3.3927,3.4061,765200.0
2011-02-11 10:30:00,5.07,5.07,5.04,5.04,944400.0,3.4061,3.4061,3.386,3.386,944400.0
2011-02-11 11:00:00,5.04,5.05,5.02,5.04,2090000.0,3.386,3.3927,3.3726,3.386,2090000.0
2011-02-11 11:30:00,5.04,5.06,5.03,5.04,1450800.0,3.386,3.3994,3.3793,3.386,1450800.0
2011-02-11 12:00:00,5.04,5.04,5.02,5.03,1099200.0,3.386,3.386,3.3726,3.3793,1099200.0
2011-02-11 12:30:00,5.03,5.08,5.03,5.08,833200.0,3.3793,3.4129,3.3793,3.4129,833200.0
2011-02-11 13:00:00,5.08,5.09,5.07,5.09,528400.0,3.4129,3.4196,3.4061,3.4196,528400.0
2011-02-11 13:30:00,5.09,5.1,5.09,5.09,948800.0,3.4196,3.4263,3.4196,3.4196,948800.0
2011-02-11 14:00:00,5.09,5.1,5.06,5.07,738400.0,3.4196,3.4263,3.3994,3.4061,738400.0
2011-02-11 14:30:00,5.07,5.1,5.07,5.09,608000.0,3.4061,3.4263,3.4061,3.4196,608000.0
2011-02-11 15:00:00,5.09,5.09,5.07,5.08,1579200.0,3.4196,3.4196,3.4061,3.4129,1579200.0
2011-02-11 15:30:00,5.08,5.08,5.06,5.07,3985600.0,3.4129,3.4129,3.3994,3.4061,3985600.0
2011-02-14 09:30:00,4.92,4.97,4.89,4.93,3911600.0,3.3054,3.339,3.2852,3.3121,3911600.0
2011-02-14 10:00:00,4.92,4.96,4.91,4.94,2525600.0,3.3054,3.3322,3.2987,3.3188,2525600.0
2011-02-14 10:30:00,4.94,4.95,4.91,4.93,2611200.0,3.3188,3.3255,3.2987,3.3121,2611200.0
2011-02-14 11:00:00,4.93,4.97,4.92,4.96,1070800.0,3.3121,3.339,3.3054,3.3322,1070800.0
2011-02-14 11:30:00,4.96,4.98,4.95,4.96,1206400.0,3.3322,3.3457,3.3255,3.3322,1206400.0
2011-02-14 12:00:00,4.97,4.98,4.96,4.97,367600.0,3.339,3.3457,3.3322,3.339,367600.0
2011-02-14 12:30:00,4.97,5.0,4.96,4.99,749600.0,3.339,3.3591,3.3322,3.3524,749600.0
2011-02-14 13:00:00,4.99,5.0,4.97,4.99,905600.0,3.3524,3.3591,3.339,3.3524,905600.0
2011-02-14 13:30:00,4.99,5.0,4.98,4.99,554800.0,3.3524,3.3591,3.3457,3.3524,554800.0
2011-02-14 14:00:00,4.99,5.0,4.99,5.0,533200.0,3.3524,3.3591,3.3524,3.3591,533200.0
2011-02-14 14:30:00,5.0,5.0,4.99,4.99,866400.0,3.3591,3.3591,3.3524,3.3524,866400.0
2011-02-14 15:00:00,4.99,4.99,4.97,4.97,1030400.0,3.3524,3.3524,3.339,3.339,1030400.0
2011-02-14 15:30:00,4.97,4.99,4.97,4.97,1690000.0,3.339,3.3524,3.339,3.339,1690000.0
2011-02-15 09:30:00,4.95,5.04,4.95,5.0,2106800.0,3.3255,3.386,3.3255,3.3591,2106800.0
2011-02-15 10:00:00,5.0,5.0,4.96,4.97,1531600.0,3.3591,3.3591,3.3322,3.339,1531600.0
2011-02-15 10:30:00,4.97,4.99,4.95,4.97,847200.0,3.339,3.3524,3.3255,3.339,847200.0
2011-02-15 11:00:00,4.97,5.01,4.97,5.01,1140400.0,3.339,3.3658,3.339,3.3658,1140400.0
2011-02-15 11:30:00,5.01,5.01,4.99,5.0,748800.0,3.3658,3.3658,3.3524,3.3591,748800.0
2011-02-15 12:00:00,5.0,5.02,5.0,5.02,619200.0,3.3591,3.3726,3.3591,3.3726,619200.0
2011-02-15 12:30:00,5.02,5.02,5.0,5.0,650000.0,3.3726,3.3726,3.3591,3.3591,650000.0
2011-02-15 13:00:00,5.0,5.0,4.99,5.0,613600.0,3.3591,3.3591,3.3524,3.3591,613600.0
2011-02-15 13:30:00,5.0,5.01,5.0,5.01,706000.0,3.3591,3.3658,3.3591,3.3658,706000.0
2011-02-15 14:00:00,5.01,5.01,4.99,5.0,763600.0,3.3658,3.3658,3.3524,3.3591,763600.0
2011-02-15 14:30:00,5.0,5.03,5.0,5.03,2128000.0,3.3591,3.3793,3.3591,3.3793,2128000.0
2011-02-15 15:00:00,5.03,5.03,5.01,5.01,1697200.0,3.3793,3.3793,3.3658,3.3658,1697200.0
2011-02-15 15:30:00,5.01,5.02,5.0,5.01,3270000.0,3.3658,3.3726,3.3591,3.3658,3270000.0
2011-02-16 09:30:00,5.03,5.06,5.01,5.03,1633200.0,3.3793,3.3994,3.3658,3.3793,1633200.0
2011-02-16 10:00:00,5.03,5.04,5.0,5.03,1281600.0,3.3793,3.386,3.3591,3.3793,1281600.0
2011-02-16 10:30:00,5.03,5.03,5.01,5.01,958400.0,3.3793,3.3793,3.3658,3.3658,958400.0
2011-02-16 11:00:00,5.02,5.03,5.01,5.02,891200.0,3.3726,3.3793,3.3658,3.3726,891200.0
2011-02-16 11:30:00,5.02,5.02,5.0,5.0,1675200.0,3.3726,3.3726,3.3591,3.3591,1675200.0
2011-02-16 12:00:00,5.0,5.01,5.0,5.01,1236800.0,3.3591,3.3658,3.3591,3.3658,1236800.0
2011-02-16 12:30:00,5.01,5.01,5.0,5.01,494400.0,3.3658,3.3658,3.3591,3.3658,494400.0
2011-02-16 13:00:00,5.01,5.02,5.0,5.01,561600.0,3.3658,3.3726,3.3591,3.3658,561600.0
2011-02-16 13:30:00,5.01,5.04,5.01,5.04,796000.0,3.3658,3.386,3.3658,3.386,796000.0
2011-02-16 14:00:00,5.04,5.05,5.03,5.04,1072800.0,3.386,3.3927,3.3793,3.386,1072800.0
2011-02-16 14:30:00,5.04,5.06,5.04,5.05,874000.0,3.386,3.3994,3.386,3.3927,874000.0
2011-02-16 15:00:00,5.05,5.07,5.05,5.06,1419200.0,3.3927,3.4061,3.3927,3.3994,1419200.0
2011-02-16 15:30:00,5.06,5.08,5.06,5.07,3680000.0,3.3994,3.4129,3.3994,3.4061,3680000.0
2011-02-17 09:30:00,5.05,5.07,5.02,5.05,513600.0,3.3927,3.4061,3.3726,3.3927,513600.0
2011-02-17 10:00:00,5.05,5.1,5.04,5.1,749200.0,3.3927,3.4263,3.386,3.4263,749200.0
2011-02-17 10:30:00,5.1,5.11,5.1,5.1,634000.0,3.4263,3.433,3.4263,3.4263,634000.0
2011-02-17 11:00:00,5.1,5.14,5.1,5.14,881200.0,3.4263,3.4532,3.4263,3.4532,881200.0
2011-02-17 11:30:00,5.14,5.15,5.13,5.14,729600.0,3.4532,3.4599,3.4465,3.4532,729600.0
2011-02-17 12:00:00,5.14,5.15,5.12,5.12,1059600.0,3.4532,3.4599,3.4397,3.4397,1059600.0
2011-02-17 12:30:00,5.12,5.12,5.06,5.06,1022800.0,3.4397,3.4397,3.3994,3.3994,1022800.0
2011-02-17 13:00:00,5.06,5.06,5.05,5.06,1203600.0,3.3994,3.3994,3.3927,3.3994,1203600.0
2011-02-17 13:30:00,5.06,5.07,5.05,5.05,878800.0,3.3994,3.4061,3.3927,3.3927,878800.0
2011-02-17 14:00:00,5.05,5.08,5.05,5.07,779600.0,3.3927,3.4129,3.3927,3.4061,779600.0
2011-02-17 14:30:00,5.07,5.07,5.05,5.05,731200.0,3.4061,3.4061,3.3927,3.3927,731200.0
2011-02-17 15:00:00,5.05,5.05,5.02,5.03,1251200.0,3.3927,3.3927,3.3726,3.3793,1251200.0
2011-02-17 15:30:00,5.03,5.04,5.02,5.03,1705200.0,3.3793,3.386,3.3726,3.3793,1705200.0
2011-02-18 09:30:00,5.04,5.09,5.0,5.01,1813600.0,3.386,3.4196,3.3591,3.3658,1813600.0
2011-02-18 10:00:00,5.01,5.01,4.97,4.98,1496000.0,3.3658,3.3658,3.339,3.3457,1496000.0
2011-02-18 10:30:00,4.98,4.98,4.97,4.98,1006400.0,3.3457,3.3457,3.339,3.3457,1006400.0
2011-02-18 11:00:00,4.97,4.98,4.97,4.98,832400.0,3.339,3.3457,3.339,3.3457,832400.0
2011-02-18 11:30:00,4.98,4.99,4.97,4.98,1318400.0,3.3457,3.3524,3.339,3.3457,1318400.0
2011-02-18 12:00:00,4.98,4.99,4.97,4.99,928400.0,3.3457,3.3524,3.339,3.3524,928400.0
2011-02-18 12:30:00,4.99,5.0,4.98,4.99,675200.0,3.3524,3.3591,3.3457,3.3524,675200.0
2011-02-18 13:00:00,4.99,5.0,4.98,4.98,662800.0,3.3524,3.3591,3.3457,3.3457,662800.0
2011-02-18 13:30:00,4.98,5.0,4.98,4.99,626000.0,3.3457,3.3591,3.3457,3.3524,626000.0
2011-02-18 14:00:00,4.99,4.99,4.97,4.98,889600.0,3.3524,3.3524,3.339,3.3457,889600.0
2011-02-18 14:30:00,4.98,5.0,4.98,4.98,719200.0,3.3457,3.3591,3.3457,3.3457,719200.0
2011-02-18 15:00:00,4.98,5.0,4.98,4.99,710400.0,3.3457,3.3591,3.3457,3.3524,710400.0
2011-02-18 15:30:00,4.99,4.99,4.97,4.99,2328000.0,3.3524,3.3524,3.339,3.3524,2328000.0
2011-02-22 09:30:00,4.98,5.01,4.94,5.0,1800400.0,3.3457,3.3658,3.3188,3.3591,1800400.0
2011-02-22 10:00:00,5.0,5.0,4.96,4.97,1244000.0,3.3591,3.3591,3.3322,3.339,1244000.0
2011-02-22 10:30:00,4.97,4.98,4.96,4.96,1196400.0,3.339,3.3457,3.3322,3.3322,1196400.0
2011-02-22 11:00:00,4.96,4.97,4.94,4.95,2128000.0,3.3322,3.339,3.3188,3.3255,2128000.0
2011-02-22 11:30:00,4.95,4.97,4.94,4.95,850400.0,3.3255,3.339,3.3188,3.3255,850400.0
2011-02-22 12:00:00,4.95,4.95,4.92,4.93,1070000.0,3.3255,3.3255,3.3054,3.3121,1070000.0
2011-02-22 12:30:00,4.93,4.94,4.92,4.93,856400.0,3.3121,3.3188,3.3054,3.3121,856400.0
2011-02-22 13:00:00,4.93,4.95,4.93,4.93,578800.0,3.3121,3.3255,3.3121,3.3121,578800.0
2011-02-22 13:30:00,4.93,4.93,4.9,4.92,1072000.0,3.3121,3.3121,3.2919,3.3054,1072000.0
2011-02-22 14:00:00,4.92,4.94,4.92,4.94,1042800.0,3.3054,3.3188,3.3054,3.3188,1042800.0
2011-02-22 14:30:00,4.94,4.94,4.89,4.92,1724800.0,3.3188,3.3188,3.2852,3.3054,1724800.0
2011-02-22 15:00:00,4.92,4.93,4.92,4.93,2295600.0,3.3054,3.3121,3.3054,3.3121,2295600.0
2011-02-22 15:30:00,4.93,4.94,4.91,4.91,4327600.0,3.3121,3.3188,3.2987,3.2987,4327600.0
2011-02-23 09:30:00,4.93,4.98,4.93,4.95,1381600.0,3.3121,3.3457,3.3121,3.3255,1381600.0
2011-02-23 10:00:00,4.95,4.96,4.91,4.95,1347600.0,3.3255,3.3322,3.2987,3.3255,1347600.0
2011-02-23 10:30:00,4.95,4.95,4.9,4.93,1436400.0,3.3255,3.3255,3.2919,3.3121,1436400.0
2011-02-23 11:00:00,4.93,4.95,4.92,4.92,1308400.0,3.3121,3.3255,3.3054,3.3054,1308400.0
2011-02-23 11:30:00,4.92,4.92,4.89,4.91,1036800.0,3.3054,3.3054,3.2852,3.2987,1036800.0
2011-02-23 12:00:00,4.91,4.93,4.9,4.93,1368400.0,3.2987,3.3121,3.2919,3.3121,1368400.0
2011-02-23 12:30:00,4.93,4.94,4.92,4.92,1006000.0,3.3121,3.3188,3.3054,3.3054,1006000.0
2011-02-23 13:00:00,4.92,4.93,4.89,4.91,674000.0,3.3054,3.3121,3.2852,3.2987,674000.0
2011-02-23 13:30:00,4.91,4.92,4.9,4.91,519600.0,3.2987,3.3054,3.2919,3.2987,519600.0
2011-02-23 14:00:00,4.91,4.91,4.9,4.91,662800.0,3.2987,3.2987,3.2919,3.2987,662800.0
2011-02-23 14:30:00,4.91,4.92,4.9,4.92,1046000.0,3.2987,3.3054,3.2919,3.3054,1046000.0
2011-02-23 15:00:00,4.92,4.93,4.91,4.92,1481200.0,3.3054,3.3121,3.2987,3.3054,1481200.0
2011-02-23 15:30:00,4.92,4.94,4.92,4.92,2495200.0,3.3054,3.3188,3.3054,3.3054,2495200.0
2011-02-24 09:30:00,4.92,4.93,4.88,4.92,1118000.0,3.3054,3.3121,3.2785,3.3054,1118000.0
2011-02-24 10:00:00,4.92,4.93,4.89,4.91,551600.0,3.3054,3.3121,3.2852,3.2987,551600.0
2011-02-24 10:30:00,4.91,4.92,4.88,4.88,1221200.0,3.2987,3.3054,3.2785,3.2785,1221200.0
2011-02-24 11:00:00,4.88,4.89,4.87,4.89,1106000.0,3.2785,3.2852,3.2718,3.2852,1106000.0
2011-02-24 11:30:00,4.89,4.89,4.86,4.88,1158800.0,3.2852,3.2852,3.2651,3.2785,1158800.0
2011-02-24 12:00:00,4.87,4.89,4.86,4.88,975600.0,3.2718,3.2852,3.2651,3.2785,975600.0
2011-02-24 12:30:00,4.88,4.89,4.87,4.88,546000.0,3.2785,3.2852,3.2718,3.2785,546000.0
2011-02-24 13:00:00,4.88,4.89,4.87,4.88,786800.0,3.2785,3.2852,3.2718,3.2785,786800.0
2011-02-24 13:30:00,4.88,4.89,4.87,4.87,1080400.0,3.2785,3.2852,3.2718,3.2718,1080400.0
2011-02-24 14:00:00,4.87,4.91,4.87,4.9,1075600.0,3.2718,3.2987,3.2718,3.2919,1075600.0
2011-02-24 14:30:00,4.9,4.92,4.89,4.91,700000.0,3.2919,3.3054,3.2852,3.2987,700000.0
2011-02-24 15:00:00,4.91,4.91,4.87,4.88,1612000.0,3.2987,3.2987,3.2718,3.2785,1612000.0
2011-02-24 15:30:00,4.88,4.9,4.87,4.88,2436400.0,3.2785,3.2919,3.2718,3.2785,2436400.0
2011-02-25 09:30:00,4.91,4.95,4.89,4.93,680800.0,3.2987,3.3255,3.2852,3.3121,680800.0
2011-02-25 10:00:00,4.93,4.94,4.89,4.89,724000.0,3.3121,3.3188,3.2852,3.2852,724000.0
2011-02-25 10:30:00,4.89,4.91,4.89,4.9,750400.0,3.2852,3.2987,3.2852,3.2919,750400.0
2011-02-25 11:00:00,4.89,4.9,4.87,4.88,1519600.0,3.2852,3.2919,3.2718,3.2785,1519600.0
2011-02-25 11:30:00,4.88,4.91,4.87,4.89,771600.0,3.2785,3.2987,3.2718,3.2852,771600.0
2011-02-25 12:00:00,4.89,4.9,4.89,4.89,496800.0,3.2852,3.2919,3.2852,3.2852,496800.0
2011-02-25 12:30:00,4.89,4.92,4.89,4.92,430000.0,3.2852,3.3054,3.2852,3.3054,430000.0
2011-02-25 13:00:00,4.92,4.94,4.91,4.94,372800.0,3.3054,3.3188,3.2987,3.3188,372800.0
2011-02-25 13:30:00,4.94,4.96,4.94,4.95,506800.0,3.3188,3.3322,3.3188,3.3255,506800.0
2011-02-25 14:00:00,4.95,4.96,4.94,4.95,595200.0,3.3255,3.3322,3.3188,3.3255,595200.0
2011-02-25 14:30:00,4.95,4.97,4.95,4.97,582800.0,3.3255,3.339,3.3255,3.339,582800.0
2011-02-25 15:00:00,4.97,4.97,4.95,4.97,823200.0,3.339,3.339,3.3255,3.339,823200.0
2011-02-25 15:30:00,4.97,4.97,4.96,4.97,1284400.0,3.339,3.339,3.3322,3.339,1284400.0
2011-02-28 09:30:00,5.0,5.0,4.94,4.96,684800.0,3.3591,3.3591,3.3188,3.3322,684800.0
2011-02-28 10:00:00,4.96,4.97,4.96,4.96,397200.0,3.3322,3.339,3.3322,3.3322,397200.0
2011-02-28 10:30:00,4.96,4.98,4.96,4.97,440400.0,3.3322,3.3457,3.3322,3.339,440400.0
2011-02-28 11:00:00,4.97,4.98,4.97,4.97,518400.0,3.339,3.3457,3.339,3.339,518400.0
2011-02-28 11:30:00,4.97,4.98,4.96,4.98,346800.0,3.339,3.3457,3.3322,3.3457,346800.0
2011-02-28 12:00:00,4.98,5.0,4.97,4.99,373600.0,3.3457,3.3591,3.339,3.3524,373600.0
2011-02-28 12:30:00,4.99,4.99,4.97,4.98,504800.0,3.3524,3.3524,3.339,3.3457,504800.0
2011-02-28 13:00:00,4.98,5.0,4.98,4.99,874800.0,3.3457,3.3591,3.3457,3.3524,874800.0
2011-02-28 13:30:00,4.99,5.0,4.98,4.99,490400.0,3.3524,3.3591,3.3457,3.3524,490400.0
2011-02-28 14:00:00,4.99,5.0,4.99,5.0,414400.0,3.3524,3.3591,3.3524,3.3591,414400.0
2011-02-28 14:30:00,5.0,5.0,4.99,4.99,368000.0,3.3591,3.3591,3.3524,3.3524,368000.0
2011-02-28 15:00:00,5.0,5.0,4.98,4.99,582400.0,3.3591,3.3591,3.3457,3.3524,582400.0
2011-02-28 15:30:00,4.99,5.0,4.98,4.99,1835600.0,3.3524,3.3591,3.3457,3.3524,1835600.0
2011-03-01 09:30:00,4.99,5.0,4.95,4.96,1967600.0,3.3524,3.3591,3.3255,3.3322,1967600.0
2011-03-01 10:00:00,4.96,4.97,4.95,4.96,1775600.0,3.3322,3.339,3.3255,3.3322,1775600.0
2011-03-01 10:30:00,4.96,5.0,4.95,4.99,882800.0,3.3322,3.3591,3.3255,3.3524,882800.0
2011-03-01 11:00:00,4.99,5.0,4.97,4.97,526000.0,3.3524,3.3591,3.339,3.339,526000.0
2011-03-01 11:30:00,4.97,5.01,4.97,4.99,867200.0,3.339,3.3658,3.339,3.3524,867200.0
2011-03-01 12:00:00,4.99,4.99,4.97,4.97,1192800.0,3.3524,3.3524,3.339,3.339,1192800.0
2011-03-01 12:30:00,4.97,4.98,4.96,4.96,652800.0,3.339,3.3457,3.3322,3.3322,652800.0
2011-03-01 13:00:00,4.96,4.96,4.93,4.93,546400.0,3.3322,3.3322,3.3121,3.3121,546400.0
2011-03-01 13:30:00,4.93,4.96,4.93,4.94,653200.0,3.3121,3.3322,3.3121,3.3188,653200.0
2011-03-01 14:00:00,4.94,4.95,4.93,4.93,889200.0,3.3188,3.3255,3.3121,3.3121,889200.0
2011-03-01 14:30:00,4.93,4.95,4.92,4.93,859600.0,3.3121,3.3255,3.3054,3.3121,859600.0
2011-03-01 15:00:00,4.93,4.94,4.92,4.94,1520000.0,3.3121,3.3188,3.3054,3.3188,1520000.0
2011-03-01 15:30:00,4.94,4.96,4.93,4.93,2560000.0,3.3188,3.3322,3.3121,3.3121,2560000.0
2011-03-02 09:30:00,4.92,4.96,4.9,4.93,584000.0,3.3054,3.3322,3.2919,3.3121,584000.0
2011-03-02 10:00:00,4.93,4.94,4.91,4.91,666800.0,3.3121,3.3188,3.2987,3.2987,666800.0
2011-03-02 10:30:00,4.91,4.97,4.91,4.96,770000.0,3.2987,3.339,3.2987,3.3322,770000.0
2011-03-02 11:00:00,4.96,4.98,4.96,4.96,669200.0,3.3322,3.3457,3.3322,3.3322,669200.0
2011-03-02 11:30:00,4.96,4.97,4.92,4.93,517200.0,3.3322,3.339,3.3054,3.3121,517200.0
2011-03-02 12:00:00,4.93,4.95,4.92,4.94,563200.0,3.3121,3.3255,3.3054,3.3188,563200.0
2011-03-02 12:30:00,4.94,4.97,4.93,4.96,429600.0,3.3188,3.339,3.3121,3.3322,429600.0
2011-03-02 13:00:00,4.96,4.97,4.95,4.97,493600.0,3.3322,3.339,3.3255,3.339,493600.0
2011-03-02 13:30:00,4.97,4.98,4.95,4.95,515200.0,3.339,3.3457,3.3255,3.3255,515200.0
2011-03-02 14:00:00,4.95,4.97,4.93,4.96,662400.0,3.3255,3.339,3.3121,3.3322,662400.0
2011-03-02 14:30:00,4.96,4.98,4.96,4.97,642400.0,3.3322,3.3457,3.3322,3.339,642400.0
2011-03-02 15:00:00,4.97,4.98,4.97,4.97,943200.0,3.339,3.3457,3.339,3.339,943200.0
2011-03-02 15:30:00,4.97,4.97,4.92,4.93,3073200.0,3.339,3.339,3.3054,3.3121,3073200.0
2011-03-03 09:30:00,4.96,5.0,4.96,4.98,1004000.0,3.3322,3.3591,3.3322,3.3457,1004000.0
2011-03-03 10:00:00,4.98,4.99,4.92,4.93,613600.0,3.3457,3.3524,3.3054,3.3121,613600.0
2011-03-03 10:30:00,4.93,4.96,4.91,4.96,744000.0,3.3121,3.3322,3.2987,3.3322,744000.0
2011-03-03 11:00:00,4.96,4.98,4.96,4.98,607200.0,3.3322,3.3457,3.3322,3.3457,607200.0
2011-03-03 11:30:00,4.97,4.99,4.97,4.98,423600.0,3.339,3.3524,3.339,3.3457,423600.0
2011-03-03 12:00:00,4.99,4.99,4.97,4.98,440800.0,3.3524,3.3524,3.339,3.3457,440800.0
2011-03-03 12:30:00,4.98,5.0,4.98,5.0,510800.0,3.3457,3.3591,3.3457,3.3591,510800.0
2011-03-03 13:00:00,5.0,5.02,4.99,5.0,697200.0,3.3591,3.3726,3.3524,3.3591,697200.0
2011-03-03 13:30:00,5.0,5.01,4.98,4.98,631600.0,3.3591,3.3658,3.3457,3.3457,631600.0
2011-03-03 14:00:00,4.98,5.0,4.98,4.99,408800.0,3.3457,3.3591,3.3457,3.3524,408800.0
2011-03-03 14:30:00,4.99,5.0,4.98,5.0,534800.0,3.3524,3.3591,3.3457,3.3591,534800.0
2011-03-03 15:00:00,4.99,5.01,4.99,5.0,998000.0,3.3524,3.3658,3.3524,3.3591,998000.0
2011-03-03 15:30:00,5.0,5.04,5.0,5.03,3451600.0,3.3591,3.386,3.3591,3.3793,3451600.0
2011-03-04 09:30:00,5.01,5.04,4.99,5.0,847200.0,3.3658,3.386,3.3524,3.3591,847200.0
2011-03-04 10:00:00,5.0,5.01,4.98,5.0,1040000.0,3.3591,3.3658,3.3457,3.3591,1040000.0
2011-03-04 10:30:00,5.0,5.02,5.0,5.0,426400.0,3.3591,3.3726,3.3591,3.3591,426400.0
2011-03-04 11:00:00,5.0,5.01,4.99,5.0,484000.0,3.3591,3.3658,3.3524,3.3591,484000.0
2011-03-04 11:30:00,5.0,5.02,5.0,5.0,714400.0,3.3591,3.3726,3.3591,3.3591,714400.0
2011-03-04 12:00:00,5.0,5.0,4.98,5.0,760800.0,3.3591,3.3591,3.3457,3.3591,760800.0
2011-03-04 12:30:00,5.0,5.01,4.99,5.0,496400.0,3.3591,3.3658,3.3524,3.3591,496400.0
2011-03-04 13:00:00,5.0,5.0,4.98,5.0,449200.0,3.3591,3.3591,3.3457,3.3591,449200.0
2011-03-04 13:30:00,5.0,5.0,5.0,5.0,489200.0,3.3591,3.3591,3.3591,3.3591,489200.0
2011-03-04 14:00:00,5.0,5.01,4.99,5.0,489600.0,3.3591,3.3658,3.3524,3.3591,489600.0
2011-03-04 14:30:00,5.0,5.01,5.0,5.01,363200.0,3.3591,3.3658,3.3591,3.3658,363200.0
2011-03-04 15:00:00,5.01,5.01,5.0,5.0,1083600.0,3.3658,3.3658,3.3591,3.3591,1083600.0
2011-03-04 15:30:00,5.0,5.02,4.99,5.02,1697200.0,3.3591,3.3726,3.3524,3.3726,1697200.0
2011-03-07 09:30:00,5.03,5.07,5.02,5.05,815200.0,3.3793,3.4061,3.3726,3.3927,815200.0
2011-03-07 10:00:00,5.05,5.05,5.0,5.01,530400.0,3.3927,3.3927,3.3591,3.3658,530400.0
2011-03-07 10:30:00,5.01,5.01,4.99,5.0,1246800.0,3.3658,3.3658,3.3524,3.3591,1246800.0
2011-03-07 11:00:00,5.0,5.0,4.97,4.97,1362800.0,3.3591,3.3591,3.339,3.339,1362800.0
2011-03-07 11:30:00,4.97,4.98,4.93,4.95,802000.0,3.339,3.3457,3.3121,3.3255,802000.0
2011-03-07 12:00:00,4.95,4.97,4.94,4.95,674000.0,3.3255,3.339,3.3188,3.3255,674000.0
2011-03-07 12:30:00,4.95,4.96,4.93,4.94,650000.0,3.3255,3.3322,3.3121,3.3188,650000.0
2011-03-07 13:00:00,4.94,4.96,4.93,4.95,1091200.0,3.3188,3.3322,3.3121,3.3255,1091200.0
2011-03-07 13:30:00,4.95,4.96,4.94,4.95,880800.0,3.3255,3.3322,3.3188,3.3255,880800.0
2011-03-07 14:00:00,4.95,4.96,4.94,4.95,826800.0,3.3255,3.3322,3.3188,3.3255,826800.0
2011-03-07 14:30:00,4.95,4.96,4.94,4.95,921600.0,3.3255,3.3322,3.3188,3.3255,921600.0
2011-03-07 15:00:00,4.95,4.95,4.93,4.93,1209600.0,3.3255,3.3255,3.3121,3.3121,1209600.0
2011-03-07 15:30:00,4.94,4.95,4.92,4.93,2535600.0,3.3188,3.3255,3.3054,3.3121,2535600.0
2011-03-08 09:30:00,4.93,4.93,4.87,4.91,1621600.0,3.3121,3.3121,3.2718,3.2987,1621600.0
2011-03-08 10:00:00,4.91,4.96,4.91,4.96,904000.0,3.2987,3.3322,3.2987,3.3322,904000.0
2011-03-08 10:30:00,4.96,4.98,4.94,4.97,612000.0,3.3322,3.3457,3.3188,3.339,612000.0
2011-03-08 11:00:00,4.97,4.99,4.97,4.98,614800.0,3.339,3.3524,3.339,3.3457,614800.0
2011-03-08 11:30:00,4.98,4.99,4.98,4.99,465600.0,3.3457,3.3524,3.3457,3.3524,465600.0
2011-03-08 12:00:00,4.99,5.01,4.99,5.0,404800.0,3.3524,3.3658,3.3524,3.3591,404800.0
2011-03-08 12:30:00,5.0,5.01,5.0,5.0,323600.0,3.3591,3.3658,3.3591,3.3591,323600.0
2011-03-08 13:00:00,5.0,5.0,4.98,4.99,274400.0,3.3591,3.3591,3.3457,3.3524,274400.0
2011-03-08 13:30:00,4.99,4.99,4.97,4.98,422400.0,3.3524,3.3524,3.339,3.3457,422400.0
2011-03-08 14:00:00,4.98,4.98,4.95,4.96,604800.0,3.3457,3.3457,3.3255,3.3322,604800.0
2011-03-08 14:30:00,4.96,4.97,4.95,4.96,610000.0,3.3322,3.339,3.3255,3.3322,610000.0
2011-03-08 15:00:00,4.97,4.97,4.95,4.95,756000.0,3.339,3.339,3.3255,3.3255,756000.0
2011-03-08 15:30:00,4.96,4.97,4.95,4.95,1428400.0,3.3322,3.339,3.3255,3.3255,1428400.0
2011-03-09 09:30:00,4.96,4.97,4.94,4.94,702400.0,3.3322,3.339,3.3188,3.3188,702400.0
2011-03-09 10:00:00,4.94,4.96,4.93,4.95,794000.0,3.3188,3.3322,3.3121,3.3255,794000.0
2011-03-09 10:30:00,4.95,4.95,4.93,4.93,1159600.0,3.3255,3.3255,3.3121,3.3121,1159600.0
2011-03-09 11:00:00,4.93,4.97,4.93,4.97,637200.0,3.3121,3.339,3.3121,3.339,637200.0
2011-03-09 11:30:00,4.97,4.97,4.94,4.95,1419200.0,3.339,3.339,3.3188,3.3255,1419200.0
2011-03-09 12:00:00,4.95,4.97,4.94,4.95,704400.0,3.3255,3.339,3.3188,3.3255,704400.0
2011-03-09 12:30:00,4.95,4.96,4.95,4.95,682000.0,3.3255,3.3322,3.3255,3.3255,682000.0
2011-03-09 13:00:00,4.95,4.96,4.94,4.96,714400.0,3.3255,3.3322,3.3188,3.3322,714400.0
2011-03-09 13:30:00,4.96,4.96,4.95,4.95,542800.0,3.3322,3.3322,3.3255,3.3255,542800.0
2011-03-09 14:00:00,4.95,4.96,4.95,4.96,602400.0,3.3255,3.3322,3.3255,3.3322,602400.0
2011-03-09 14:30:00,4.95,4.96,4.94,4.95,632800.0,3.3255,3.3322,3.3188,3.3255,632800.0
2011-03-09 15:00:00,4.95,4.96,4.93,4.93,829600.0,3.3255,3.3322,3.3121,3.3121,829600.0
2011-03-09 15:30:00,4.93,4.96,4.93,4.95,3720400.0,3.3121,3.3322,3.3121,3.3255,3720400.0
2011-03-10 09:30:00,4.92,4.95,4.9,4.93,1301200.0,3.3054,3.3255,3.2919,3.3121,1301200.0
2011-03-10 10:00:00,4.93,4.93,4.9,4.93,1454800.0,3.3121,3.3121,3.2919,3.3121,1454800.0
2011-03-10 10:30:00,4.93,4.94,4.92,4.94,1185200.0,3.3121,3.3188,3.3054,3.3188,1185200.0
2011-03-10 11:00:00,4.94,4.94,4.92,4.93,1843600.0,3.3188,3.3188,3.3054,3.3121,1843600.0
2011-03-10 11:30:00,4.93,4.94,4.92,4.93,1522000.0,3.3121,3.3188,3.3054,3.3121,1522000.0
2011-03-10 12:00:00,4.93,4.93,4.92,4.92,1374000.0,3.3121,3.3121,3.3054,3.3054,1374000.0
2011-03-10 12:30:00,4.92,4.93,4.92,4.93,856000.0,3.3054,3.3121,3.3054,3.3121,856000.0
2011-03-10 13:00:00,4.93,4.93,4.91,4.91,886800.0,3.3121,3.3121,3.2987,3.2987,886800.0
2011-03-10 13:30:00,4.91,4.91,4.88,4.88,2016000.0,3.2987,3.2987,3.2785,3.2785,2016000.0
2011-03-10 14:00:00,4.88,4.9,4.88,4.89,1143600.0,3.2785,3.2919,3.2785,3.2852,1143600.0
2011-03-10 14:30:00,4.89,4.9,4.89,4.9,1491600.0,3.2852,3.2919,3.2852,3.2919,1491600.0
2011-03-10 15:00:00,4.9,4.9,4.88,4.88,1381600.0,3.2919,3.2919,3.2785,3.2785,1381600.0
2011-03-10 15:30:00,4.88,4.91,4.88,4.89,3091200.0,3.2785,3.2987,3.2785,3.2852,3091200.0
2011-03-11 09:30:00,4.86,4.95,4.86,4.89,854800.0,3.2651,3.3255,3.2651,3.2852,854800.0
2011-03-11 10:00:00,4.89,4.93,4.88,4.92,813200.0,3.2852,3.3121,3.2785,3.3054,813200.0
2011-03-11 10:30:00,4.92,4.93,4.91,4.93,674400.0,3.3054,3.3121,3.2987,3.3121,674400.0
2011-03-11 11:00:00,4.93,4.93,4.91,4.92,653600.0,3.3121,3.3121,3.2987,3.3054,653600.0
2011-03-11 11:30:00,4.92,4.93,4.92,4.93,613600.0,3.3054,3.3121,3.3054,3.3121,613600.0
2011-03-11 12:00:00,4.93,4.93,4.92,4.93,552000.0,3.3121,3.3121,3.3054,3.3121,552000.0
2011-03-11 12:30:00,4.93,4.93,4.93,4.93,494800.0,3.3121,3.3121,3.3121,3.3121,494800.0
2011-03-11 13:00:00,4.93,4.93,4.92,4.93,621200.0,3.3121,3.3121,3.3054,3.3121,621200.0
2011-03-11 13:30:00,4.93,4.93,4.93,4.93,380400.0,3.3121,3.3121,3.3121,3.3121,380400.0
2011-03-11 14:00:00,4.93,4.93,4.93,4.93,698400.0,3.3121,3.3121,3.3121,3.3121,698400.0
2011-03-11 14:30:00,4.93,4.95,4.93,4.94,1025200.0,3.3121,3.3255,3.3121,3.3188,1025200.0
2011-03-11 15:00:00,4.95,4.97,4.94,4.97,1537200.0,3.3255,3.339,3.3188,3.339,1537200.0
2011-03-11 15:30:00,4.97,4.98,4.93,4.94,4045200.0,3.339,3.3457,3.3121,3.3188,4045200.0
2011-03-14 09:30:00,4.91,5.03,4.9,5.01,3034000.0,3.2987,3.3793,3.2919,3.3658,3034000.0
2011-03-14 10:00:00,5.01,5.03,5.0,5.0,1022400.0,3.3658,3.3793,3.3591,3.3591,1022400.0
2011-03-14 10:30:00,5.0,5.0,4.97,4.99,944400.0,3.3591,3.3591,3.339,3.3524,944400.0
2011-03-14 11:00:00,4.98,4.99,4.95,4.96,910400.0,3.3457,3.3524,3.3255,3.3322,910400.0
2011-03-14 11:30:00,4.96,4.96,4.92,4.92,729200.0,3.3322,3.3322,3.3054,3.3054,729200.0
2011-03-14 12:00:00,4.92,4.93,4.9,4.9,809600.0,3.3054,3.3121,3.2919,3.2919,809600.0
2011-03-14 12:30:00,4.9,4.94,4.9,4.94,703200.0,3.2919,3.3188,3.2919,3.3188,703200.0
2011-03-14 13:00:00,4.94,4.96,4.93,4.95,745600.0,3.3188,3.3322,3.3121,3.3255,745600.0
2011-03-14 13:30:00,4.95,4.98,4.95,4.96,691600.0,3.3255,3.3457,3.3255,3.3322,691600.0
2011-03-14 14:00:00,4.96,4.97,4.95,4.96,1157600.0,3.3322,3.339,3.3255,3.3322,1157600.0
2011-03-14 14:30:00,4.96,4.96,4.94,4.96,902400.0,3.3322,3.3322,3.3188,3.3322,902400.0
2011-03-14 15:00:00,4.96,4.97,4.95,4.96,1017200.0,3.3322,3.339,3.3255,3.3322,1017200.0
2011-03-14 15:30:00,4.96,4.98,4.96,4.96,2954400.0,3.3322,3.3457,3.3322,3.3322,2954400.0
2011-03-15 09:30:00,4.86,4.98,4.86,4.96,2454400.0,3.2651,3.3457,3.2651,3.3322,2454400.0
2011-03-15 10:00:00,4.96,5.0,4.95,4.99,1937600.0,3.3322,3.3591,3.3255,3.3524,1937600.0
2011-03-15 10:30:00,4.99,5.05,4.98,5.01,2478800.0,3.3524,3.3927,3.3457,3.3658,2478800.0
2011-03-15 11:00:00,5.01,5.05,5.0,5.04,1404400.0,3.3658,3.3927,3.3591,3.386,1404400.0
2011-03-15 11:30:00,5.04,5.08,5.03,5.06,1334800.0,3.386,3.4129,3.3793,3.3994,1334800.0
2011-03-15 12:00:00,5.06,5.11,5.06,5.1,1695200.0,3.3994,3.433,3.3994,3.4263,1695200.0
2011-03-15 12:30:00,5.1,5.1,5.08,5.09,1453600.0,3.4263,3.4263,3.4129,3.4196,1453600.0
2011-03-15 13:00:00,5.09,5.1,5.08,5.08,970400.0,3.4196,3.4263,3.4129,3.4129,970400.0
2011-03-15 13:30:00,5.08,5.12,5.08,5.12,1370400.0,3.4129,3.4397,3.4129,3.4397,1370400.0
2011-03-15 14:00:00,5.11,5.13,5.1,5.13,1791200.0,3.433,3.4465,3.4263,3.4465,1791200.0
2011-03-15 14:30:00,5.13,5.13,5.1,5.1,1358800.0,3.4465,3.4465,3.4263,3.4263,1358800.0
2011-03-15 15:00:00,5.1,5.13,5.1,5.13,1168800.0,3.4263,3.4465,3.4263,3.4465,1168800.0
2011-03-15 15:30:00,5.13,5.17,5.12,5.13,6001200.0,3.4465,3.4733,3.4397,3.4465,6001200.0
2011-03-16 09:30:00,5.11,5.21,5.08,5.16,1681600.0,3.433,3.5002,3.4129,3.4666,1681600.0
2011-03-16 10:00:00,5.16,5.17,5.14,5.16,1252400.0,3.4666,3.4733,3.4532,3.4666,1252400.0
2011-03-16 10:30:00,5.16,5.17,5.15,5.15,1240800.0,3.4666,3.4733,3.4599,3.4599,1240800.0
2011-03-16 11:00:00,5.15,5.18,5.12,5.17,2110000.0,3.4599,3.48,3.4397,3.4733,2110000.0
2011-03-16 11:30:00,5.17,5.2,5.17,5.19,1720000.0,3.4733,3.4935,3.4733,3.4868,1720000.0
2011-03-16 12:00:00,5.19,5.2,5.17,5.18,1497600.0,3.4868,3.4935,3.4733,3.48,1497600.0
2011-03-16 12:30:00,5.18,5.21,5.17,5.18,1538400.0,3.48,3.5002,3.4733,3.48,1538400.0
2011-03-16 13:00:00,5.18,5.18,5.15,5.17,1280800.0,3.48,3.48,3.4599,3.4733,1280800.0
2011-03-16 13:30:00,5.17,5.18,5.16,5.16,977600.0,3.4733,3.48,3.4666,3.4666,977600.0
2011-03-16 14:00:00,5.16,5.17,5.1,5.13,1970000.0,3.4666,3.4733,3.4263,3.4465,1970000.0
2011-03-16 14:30:00,5.13,5.17,5.13,5.16,1694800.0,3.4465,3.4733,3.4465,3.4666,1694800.0
2011-03-16 15:00:00,5.16,5.17,5.15,5.16,1509200.0,3.4666,3.4733,3.4599,3.4666,1509200.0
2011-03-16 15:30:00,5.16,5.16,5.13,5.13,2193600.0,3.4666,3.4666,3.4465,3.4465,2193600.0
2011-03-17 09:30:00,5.2,5.29,5.18,5.26,2800400.0,3.4935,3.5539,3.48,3.5338,2800400.0
2011-03-17 10:00:00,5.26,5.29,5.25,5.27,1388800.0,3.5338,3.5539,3.5271,3.5405,1388800.0
2011-03-17 10:30:00,5.27,5.33,5.26,5.3,1817600.0,3.5405,3.5808,3.5338,3.5607,1817600.0
2011-03-17 11:00:00,5.3,5.31,5.27,5.28,1356800.0,3.5607,3.5674,3.5405,3.5472,1356800.0
2011-03-17 11:30:00,5.28,5.3,5.27,5.27,730400.0,3.5472,3.5607,3.5405,3.5405,730400.0
2011-03-17 12:00:00,5.27,5.28,5.25,5.26,566000.0,3.5405,3.5472,3.5271,3.5338,566000.0
2011-03-17 12:30:00,5.26,5.27,5.26,5.27,281600.0,3.5338,3.5405,3.5338,3.5405,281600.0
2011-03-17 13:00:00,5.27,5.3,5.25,5.25,480800.0,3.5405,3.5607,3.5271,3.5271,480800.0
2011-03-17 13:30:00,5.25,5.26,5.25,5.26,889600.0,3.5271,3.5338,3.5271,3.5338,889600.0
2011-03-17 14:00:00,5.26,5.26,5.25,5.25,605600.0,3.5338,3.5338,3.5271,3.5271,605600.0
2011-03-17 14:30:00,5.25,5.26,5.25,5.25,854000.0,3.5271,3.5338,3.5271,3.5271,854000.0
2011-03-17 15:00:00,5.25,5.25,5.24,5.25,2025600.0,3.5271,3.5271,3.5204,3.5271,2025600.0
2011-03-17 15:30:00,5.25,5.26,5.24,5.25,3471200.0,3.5271,3.5338,3.5204,3.5271,3471200.0
2011-03-18 09:30:00,5.29,5.29,5.25,5.26,2196800.0,3.5539,3.5539,3.5271,3.5338,2196800.0
2011-03-18 10:00:00,5.26,5.26,5.2,5.2,978800.0,3.5338,3.5338,3.4935,3.4935,978800.0
2011-03-18 10:30:00,5.2,5.25,5.2,5.24,697200.0,3.4935,3.5271,3.4935,3.5204,697200.0
2011-03-18 11:00:00,5.25,5.25,5.22,5.22,790000.0,3.5271,3.5271,3.5069,3.5069,790000.0
2011-03-18 11:30:00,5.22,5.23,5.21,5.23,841200.0,3.5069,3.5136,3.5002,3.5136,841200.0
2011-03-18 12:00:00,5.23,5.25,5.21,5.24,678800.0,3.5136,3.5271,3.5002,3.5204,678800.0
2011-03-18 12:30:00,5.24,5.25,5.23,5.25,550000.0,3.5204,3.5271,3.5136,3.5271,550000.0
2011-03-18 13:00:00,5.25,5.26,5.23,5.24,717200.0,3.5271,3.5338,3.5136,3.5204,717200.0
2011-03-18 13:30:00,5.24,5.24,5.23,5.23,612000.0,3.5204,3.5204,3.5136,3.5136,612000.0
2011-03-18 14:00:00,5.23,5.23,5.19,5.2,1444400.0,3.5136,3.5136,3.4868,3.4935,1444400.0
2011-03-18 14:30:00,5.2,5.2,5.17,5.17,1439200.0,3.4935,3.4935,3.4733,3.4733,1439200.0
2011-03-18 15:00:00,5.17,5.18,5.15,5.17,2347200.0,3.4733,3.48,3.4599,3.4733,2347200.0
2011-03-18 15:30:00,5.18,5.24,5.17,5.24,5794000.0,3.48,3.5204,3.4733,3.5204,5794000.0
2011-03-21 09:30:00,5.28,5.28,5.23,5.24,1151600.0,3.5472,3.5472,3.5136,3.5204,1151600.0
2011-03-21 10:00:00,5.24,5.27,5.23,5.26,746400.0,3.5204,3.5405,3.5136,3.5338,746400.0
2011-03-21 10:30:00,5.26,5.3,5.26,5.29,756400.0,3.5338,3.5607,3.5338,3.5539,756400.0
2011-03-21 11:00:00,5.29,5.3,5.28,5.29,494800.0,3.5539,3.5607,3.5472,3.5539,494800.0
2011-03-21 11:30:00,5.29,5.31,5.29,5.29,1116800.0,3.5539,3.5674,3.5539,3.5539,1116800.0
2011-03-21 12:00:00,5.29,5.29,5.26,5.28,1247600.0,3.5539,3.5539,3.5338,3.5472,1247600.0
2011-03-21 12:30:00,5.28,5.28,5.25,5.26,1946400.0,3.5472,3.5472,3.5271,3.5338,1946400.0
2011-03-21 13:00:00,5.26,5.28,5.25,5.27,1427200.0,3.5338,3.5472,3.5271,3.5405,1427200.0
2011-03-21 13:30:00,5.27,5.28,5.26,5.27,547200.0,3.5405,3.5472,3.5338,3.5405,547200.0
2011-03-21 14:00:00,5.27,5.27,5.26,5.27,784000.0,3.5405,3.5405,3.5338,3.5405,784000.0
2011-03-21 14:30:00,5.27,5.28,5.26,5.26,522000.0,3.5405,3.5472,3.5338,3.5338,522000.0
2011-03-21 15:00:00,5.26,5.28,5.26,5.27,785200.0,3.5338,3.5472,3.5338,3.5405,785200.0
2011-03-21 15:30:00,5.27,5.3,5.27,5.3,2365600.0,3.5405,3.5607,3.5405,3.5607,2365600.0
2011-03-22 09:30:00,5.3,5.33,5.27,5.31,1106000.0,3.5607,3.5808,3.5405,3.5674,1106000.0
2011-03-22 10:00:00,5.31,5.32,5.29,5.3,486000.0,3.5674,3.5741,3.5539,3.5607,486000.0
2011-03-22 10:30:00,5.29,5.3,5.28,5.29,510400.0,3.5539,3.5607,3.5472,3.5539,510400.0
2011-03-22 11:00:00,5.29,5.31,5.29,5.31,353200.0,3.5539,3.5674,3.5539,3.5674,353200.0
2011-03-22 11:30:00,5.31,5.31,5.29,5.3,437600.0,3.5674,3.5674,3.5539,3.5607,437600.0
2011-03-22 12:00:00,5.29,5.3,5.27,5.3,1220000.0,3.5539,3.5607,3.5405,3.5607,1220000.0
2011-03-22 12:30:00,5.3,5.3,5.29,5.29,602400.0,3.5607,3.5607,3.5539,3.5539,602400.0
2011-03-22 13:00:00,5.29,5.29,5.27,5.27,446800.0,3.5539,3.5539,3.5405,3.5405,446800.0
2011-03-22 13:30:00,5.27,5.29,5.27,5.29,782400.0,3.5405,3.5539,3.5405,3.5539,782400.0
2011-03-22 14:00:00,5.29,5.29,5.27,5.27,534000.0,3.5539,3.5539,3.5405,3.5405,534000.0
2011-03-22 14:30:00,5.27,5.28,5.26,5.27,624800.0,3.5405,3.5472,3.5338,3.5405,624800.0
2011-03-22 15:00:00,5.27,5.28,5.26,5.27,1185200.0,3.5405,3.5472,3.5338,3.5405,1185200.0
2011-03-22 15:30:00,5.27,5.27,5.25,5.26,1856000.0,3.5405,3.5405,3.5271,3.5338,1856000.0
2011-03-23 09:30:00,5.24,5.26,5.21,5.23,753600.0,3.5204,3.5338,3.5002,3.5136,753600.0
2011-03-23 10:00:00,5.23,5.23,5.18,5.21,1194400.0,3.5136,3.5136,3.48,3.5002,1194400.0
2011-03-23 10:30:00,5.21,5.22,5.17,5.17,1062400.0,3.5002,3.5069,3.4733,3.4733,1062400.0
2011-03-23 11:00:00,5.17,5.25,5.17,5.22,1620000.0,3.4733,3.5271,3.4733,3.5069,1620000.0
2011-03-23 11:30:00,5.22,5.25,5.22,5.25,740800.0,3.5069,3.5271,3.5069,3.5271,740800.0
2011-03-23 12:00:00,5.25,5.25,5.23,5.24,1270000.0,3.5271,3.5271,3.5136,3.5204,1270000.0
2011-03-23 12:30:00,5.24,5.25,5.22,5.23,678800.0,3.5204,3.5271,3.5069,3.5136,678800.0
2011-03-23 13:00:00,5.23,5.24,5.22,5.24,452000.0,3.5136,3.5204,3.5069,3.5204,452000.0
2011-03-23 13:30:00,5.24,5.28,5.24,5.26,777600.0,3.5204,3.5472,3.5204,3.5338,777600.0
2011-03-23 14:00:00,5.26,5.29,5.26,5.27,1240800.0,3.5338,3.5539,3.5338,3.5405,1240800.0
2011-03-23 14:30:00,5.27,5.28,5.25,5.27,1792400.0,3.5405,3.5472,3.5271,3.5405,1792400.0
2011-03-23 15:00:00,5.27,5.3,5.27,5.29,1028800.0,3.5405,3.5607,3.5405,3.5539,1028800.0
2011-03-23 15:30:00,5.29,5.29,5.27,5.28,2380000.0,3.5539,3.5539,3.5405,3.5472,2380000.0
2011-03-24 09:30:00,5.56,5.6,5.41,5.41,7980800.0,3.7353,3.7622,3.6346,3.6346,7980800.0
2011-03-24 10:00:00,5.41,5.48,5.38,5.47,3076800.0,3.6346,3.6816,3.6144,3.6749,3076800.0
2011-03-24 10:30:00,5.47,5.52,5.42,5.45,3780400.0,3.6749,3.7085,3.6413,3.6614,3780400.0
2011-03-24 11:00:00,5.45,5.5,5.39,5.41,3154400.0,3.6614,3.695,3.6211,3.6346,3154400.0
2011-03-24 11:30:00,5.41,5.5,5.39,5.49,2322400.0,3.6346,3.695,3.6211,3.6883,2322400.0
2011-03-24 12:00:00,5.49,5.56,5.49,5.51,3260000.0,3.6883,3.7353,3.6883,3.7017,3260000.0
2011-03-24 12:30:00,5.51,5.53,5.48,5.48,1189600.0,3.7017,3.7152,3.6816,3.6816,1189600.0
2011-03-24 13:00:00,5.48,5.49,5.45,5.45,846800.0,3.6816,3.6883,3.6614,3.6614,846800.0
2011-03-24 13:30:00,5.45,5.48,5.44,5.46,1299600.0,3.6614,3.6816,3.6547,3.6682,1299600.0
2011-03-24 14:00:00,5.47,5.47,5.42,5.43,1089200.0,3.6749,3.6749,3.6413,3.648,1089200.0
2011-03-24 14:30:00,5.43,5.45,5.42,5.44,1088000.0,3.648,3.6614,3.6413,3.6547,1088000.0
2011-03-24 15:00:00,5.44,5.47,5.43,5.45,1366400.0,3.6547,3.6749,3.648,3.6614,1366400.0
2011-03-24 15:30:00,5.45,5.46,5.42,5.43,4408800.0,3.6614,3.6682,3.6413,3.648,4408800.0
2011-03-25 09:30:00,5.46,5.5,5.43,5.48,1262800.0,3.6682,3.695,3.648,3.6816,1262800.0
2011-03-25 10:00:00,5.49,5.51,5.48,5.49,1184000.0,3.6883,3.7017,3.6816,3.6883,1184000.0
2011-03-25 10:30:00,5.49,5.51,5.49,5.49,1287200.0,3.6883,3.7017,3.6883,3.6883,1287200.0
2011-03-25 11:00:00,5.49,5.5,5.47,5.49,1447200.0,3.6883,3.695,3.6749,3.6883,1447200.0
2011-03-25 11:30:00,5.49,5.51,5.49,5.49,1096800.0,3.6883,3.7017,3.6883,3.6883,1096800.0
2011-03-25 12:00:00,5.49,5.5,5.48,5.48,1354000.0,3.6883,3.695,3.6816,3.6816,1354000.0
2011-03-25 12:30:00,5.48,5.49,5.46,5.48,892000.0,3.6816,3.6883,3.6682,3.6816,892000.0
2011-03-25 13:00:00,5.48,5.48,5.44,5.45,1338800.0,3.6816,3.6816,3.6547,3.6614,1338800.0
2011-03-25 13:30:00,5.45,5.46,5.44,5.44,953600.0,3.6614,3.6682,3.6547,3.6547,953600.0
2011-03-25 14:00:00,5.44,5.46,5.44,5.45,1066400.0,3.6547,3.6682,3.6547,3.6614,1066400.0
2011-03-25 14:30:00,5.45,5.45,5.43,5.43,1279200.0,3.6614,3.6614,3.648,3.648,1279200.0
2011-03-25 15:00:00,5.43,5.44,5.43,5.43,1522000.0,3.648,3.6547,3.648,3.648,1522000.0
2011-03-25 15:30:00,5.43,5.45,5.43,5.43,4624000.0,3.648,3.6614,3.648,3.648,4624000.0
2011-03-28 09:30:00,5.45,5.51,5.45,5.47,1391600.0,3.6614,3.7017,3.6614,3.6749,1391600.0
2011-03-28 10:00:00,5.47,5.49,5.46,5.49,699600.0,3.6749,3.6883,3.6682,3.6883,699600.0
2011-03-28 10:30:00,5.49,5.49,5.48,5.49,963200.0,3.6883,3.6883,3.6816,3.6883,963200.0
2011-03-28 11:00:00,5.49,5.49,5.46,5.49,501200.0,3.6883,3.6883,3.6682,3.6883,501200.0
2011-03-28 11:30:00,5.49,5.5,5.48,5.5,772800.0,3.6883,3.695,3.6816,3.695,772800.0
2011-03-28 12:00:00,5.5,5.5,5.49,5.5,450800.0,3.695,3.695,3.6883,3.695,450800.0
2011-03-28 12:30:00,5.5,5.5,5.5,5.5,492400.0,3.695,3.695,3.695,3.695,492400.0
2011-03-28 13:00:00,5.5,5.5,5.48,5.48,338800.0,3.695,3.695,3.6816,3.6816,338800.0
2011-03-28 13:30:00,5.48,5.48,5.47,5.47,438800.0,3.6816,3.6816,3.6749,3.6749,438800.0
2011-03-28 14:00:00,5.47,5.5,5.47,5.49,612400.0,3.6749,3.695,3.6749,3.6883,612400.0
2011-03-28 14:30:00,5.49,5.5,5.49,5.5,616000.0,3.6883,3.695,3.6883,3.695,616000.0
2011-03-28 15:00:00,5.5,5.5,5.5,5.5,1139200.0,3.695,3.695,3.695,3.695,1139200.0
2011-03-28 15:30:00,5.5,5.5,5.49,5.49,2350800.0,3.695,3.695,3.6883,3.6883,2350800.0
2011-03-29 09:30:00,5.49,5.52,5.48,5.52,1157200.0,3.6883,3.7085,3.6816,3.7085,1157200.0
2011-03-29 10:00:00,5.51,5.54,5.51,5.54,1678800.0,3.7017,3.7219,3.7017,3.7219,1678800.0
2011-03-29 10:30:00,5.54,5.56,5.54,5.54,1797600.0,3.7219,3.7353,3.7219,3.7219,1797600.0
2011-03-29 11:00:00,5.54,5.56,5.54,5.56,1234400.0,3.7219,3.7353,3.7219,3.7353,1234400.0
2011-03-29 11:30:00,5.56,5.57,5.54,5.55,705600.0,3.7353,3.7421,3.7219,3.7286,705600.0
2011-03-29 12:00:00,5.55,5.56,5.54,5.55,507600.0,3.7286,3.7353,3.7219,3.7286,507600.0
2011-03-29 12:30:00,5.55,5.57,5.55,5.56,502800.0,3.7286,3.7421,3.7286,3.7353,502800.0
2011-03-29 13:00:00,5.56,5.58,5.56,5.58,576800.0,3.7353,3.7488,3.7353,3.7488,576800.0
2011-03-29 13:30:00,5.58,5.59,5.57,5.59,1194800.0,3.7488,3.7555,3.7421,3.7555,1194800.0
2011-03-29 14:00:00,5.59,5.62,5.59,5.61,1400800.0,3.7555,3.7756,3.7555,3.7689,1400800.0
2011-03-29 14:30:00,5.61,5.61,5.59,5.59,1027200.0,3.7689,3.7689,3.7555,3.7555,1027200.0
2011-03-29 15:00:00,5.59,5.59,5.58,5.59,898400.0,3.7555,3.7555,3.7488,3.7555,898400.0
2011-03-29 15:30:00,5.59,5.6,5.58,5.58,2629200.0,3.7555,3.7622,3.7488,3.7488,2629200.0
2011-03-30 09:30:00,5.65,5.67,5.56,5.59,1904400.0,3.7958,3.8092,3.7353,3.7555,1904400.0
2011-03-30 10:00:00,5.59,5.6,5.58,5.59,654800.0,3.7555,3.7622,3.7488,3.7555,654800.0
2011-03-30 10:30:00,5.59,5.65,5.59,5.64,1321200.0,3.7555,3.7958,3.7555,3.7891,1321200.0
2011-03-30 11:00:00,5.64,5.66,5.62,5.62,1411200.0,3.7891,3.8025,3.7756,3.7756,1411200.0
2011-03-30 11:30:00,5.62,5.67,5.62,5.66,1144000.0,3.7756,3.8092,3.7756,3.8025,1144000.0
2011-03-30 12:00:00,5.66,5.69,5.66,5.67,743600.0,3.8025,3.8227,3.8025,3.8092,743600.0
2011-03-30 12:30:00,5.67,5.68,5.66,5.68,881600.0,3.8092,3.816,3.8025,3.816,881600.0
2011-03-30 13:00:00,5.68,5.7,5.67,5.69,993600.0,3.816,3.8294,3.8092,3.8227,993600.0
2011-03-30 13:30:00,5.69,5.69,5.66,5.66,403600.0,3.8227,3.8227,3.8025,3.8025,403600.0
2011-03-30 14:00:00,5.66,5.67,5.64,5.65,687600.0,3.8025,3.8092,3.7891,3.7958,687600.0
2011-03-30 14:30:00,5.65,5.65,5.63,5.63,557600.0,3.7958,3.7958,3.7824,3.7824,557600.0
2011-03-30 15:00:00,5.63,5.67,5.63,5.67,890000.0,3.7824,3.8092,3.7824,3.8092,890000.0
2011-03-30 15:30:00,5.66,5.67,5.65,5.66,1673200.0,3.8025,3.8092,3.7958,3.8025,1673200.0
2011-03-31 09:30:00,5.64,5.66,5.58,5.58,763600.0,3.7891,3.8025,3.7488,3.7488,763600.0
2011-03-31 10:00:00,5.58,5.62,5.57,5.62,1013200.0,3.7488,3.7756,3.7421,3.7756,1013200.0
2011-03-31 10:30:00,5.62,5.64,5.61,5.62,576000.0,3.7756,3.7891,3.7689,3.7756,576000.0
2011-03-31 11:00:00,5.63,5.63,5.6,5.63,722400.0,3.7824,3.7824,3.7622,3.7824,722400.0
2011-03-31 11:30:00,5.63,5.64,5.61,5.64,490800.0,3.7824,3.7891,3.7689,3.7891,490800.0
2011-03-31 12:00:00,5.64,5.65,5.63,5.65,248800.0,3.7891,3.7958,3.7824,3.7958,248800.0
2011-03-31 12:30:00,5.65,5.65,5.64,5.65,238800.0,3.7958,3.7958,3.7891,3.7958,238800.0
2011-03-31 13:00:00,5.65,5.65,5.63,5.64,276800.0,3.7958,3.7958,3.7824,3.7891,276800.0
2011-03-31 13:30:00,5.64,5.64,5.63,5.63,291200.0,3.7891,3.7891,3.7824,3.7824,291200.0
2011-03-31 14:00:00,5.63,5.64,5.62,5.63,679200.0,3.7824,3.7891,3.7756,3.7824,679200.0
2011-03-31 14:30:00,5.64,5.66,5.63,5.65,1252800.0,3.7891,3.8025,3.7824,3.7958,1252800.0
2011-03-31 15:00:00,5.65,5.66,5.65,5.66,833600.0,3.7958,3.8025,3.7958,3.8025,833600.0
2011-03-31 15:30:00,5.66,5.66,5.63,5.63,2746800.0,3.8025,3.8025,3.7824,3.7824,2746800.0
2011-04-01 09:30:00,5.67,5.76,5.66,5.74,2057200.0,3.8092,3.8697,3.8025,3.8563,2057200.0
2011-04-01 10:00:00,5.74,5.75,5.72,5.72,1347600.0,3.8563,3.863,3.8428,3.8428,1347600.0
2011-04-01 10:30:00,5.72,5.74,5.68,5.68,1016800.0,3.8428,3.8563,3.816,3.816,1016800.0
2011-04-01 11:00:00,5.69,5.72,5.67,5.72,930400.0,3.8227,3.8428,3.8092,3.8428,930400.0
2011-04-01 11:30:00,5.71,5.72,5.7,5.71,691200.0,3.8361,3.8428,3.8294,3.8361,691200.0
2011-04-01 12:00:00,5.71,5.71,5.7,5.7,405200.0,3.8361,3.8361,3.8294,3.8294,405200.0
2011-04-01 12:30:00,5.7,5.7,5.67,5.67,706000.0,3.8294,3.8294,3.8092,3.8092,706000.0
2011-04-01 13:00:00,5.67,5.68,5.64,5.64,1429600.0,3.8092,3.816,3.7891,3.7891,1429600.0
2011-04-01 13:30:00,5.64,5.67,5.64,5.66,749200.0,3.7891,3.8092,3.7891,3.8025,749200.0
2011-04-01 14:00:00,5.66,5.7,5.66,5.7,1530800.0,3.8025,3.8294,3.8025,3.8294,1530800.0
2011-04-01 14:30:00,5.7,5.72,5.69,5.71,3011600.0,3.8294,3.8428,3.8227,3.8361,3011600.0
2011-04-01 15:00:00,5.71,5.71,5.69,5.71,2539600.0,3.8361,3.8361,3.8227,3.8361,2539600.0
2011-04-01 15:30:00,5.71,5.74,5.71,5.73,4425600.0,3.8361,3.8563,3.8361,3.8495,4425600.0
2011-04-04 09:30:00,5.73,5.79,5.71,5.72,1055200.0,3.8495,3.8899,3.8361,3.8428,1055200.0
2011-04-04 10:00:00,5.73,5.73,5.71,5.71,1082800.0,3.8495,3.8495,3.8361,3.8361,1082800.0
2011-04-04 10:30:00,5.71,5.72,5.67,5.67,588000.0,3.8361,3.8428,3.8092,3.8092,588000.0
2011-04-04 11:00:00,5.67,5.69,5.67,5.68,491600.0,3.8092,3.8227,3.8092,3.816,491600.0
2011-04-04 11:30:00,5.68,5.68,5.66,5.66,599200.0,3.816,3.816,3.8025,3.8025,599200.0
2011-04-04 12:00:00,5.66,5.67,5.65,5.65,416000.0,3.8025,3.8092,3.7958,3.7958,416000.0
2011-04-04 12:30:00,5.65,5.65,5.62,5.63,658000.0,3.7958,3.7958,3.7756,3.7824,658000.0
2011-04-04 13:00:00,5.63,5.65,5.63,5.65,407200.0,3.7824,3.7958,3.7824,3.7958,407200.0
2011-04-04 13:30:00,5.65,5.66,5.62,5.63,478400.0,3.7958,3.8025,3.7756,3.7824,478400.0
2011-04-04 14:00:00,5.63,5.65,5.63,5.64,849200.0,3.7824,3.7958,3.7824,3.7891,849200.0
2011-04-04 14:30:00,5.64,5.64,5.63,5.63,596800.0,3.7891,3.7891,3.7824,3.7824,596800.0
2011-04-04 15:00:00,5.63,5.63,5.62,5.63,905600.0,3.7824,3.7824,3.7756,3.7824,905600.0
2011-04-04 15:30:00,5.63,5.64,5.62,5.64,1776800.0,3.7824,3.7891,3.7756,3.7891,1776800.0
2011-04-05 09:30:00,5.64,5.79,5.63,5.78,1479600.0,3.7891,3.8899,3.7824,3.8831,1479600.0
2011-04-05 10:00:00,5.78,5.87,5.76,5.86,2682400.0,3.8831,3.9436,3.8697,3.9369,2682400.0
2011-04-05 10:30:00,5.86,5.89,5.84,5.86,2886400.0,3.9369,3.957,3.9234,3.9369,2886400.0
2011-04-05 11:00:00,5.87,5.87,5.81,5.81,2066400.0,3.9436,3.9436,3.9033,3.9033,2066400.0
2011-04-05 11:30:00,5.81,5.83,5.8,5.82,945600.0,3.9033,3.9167,3.8966,3.91,945600.0
2011-04-05 12:00:00,5.82,5.89,5.81,5.88,1830400.0,3.91,3.957,3.9033,3.9503,1830400.0
2011-04-05 12:30:00,5.88,5.92,5.87,5.92,1528400.0,3.9503,3.9772,3.9436,3.9772,1528400.0
2011-04-05 13:00:00,5.92,5.94,5.92,5.93,1930400.0,3.9772,3.9906,3.9772,3.9839,1930400.0
2011-04-05 13:30:00,5.93,5.95,5.93,5.95,1632400.0,3.9839,3.9973,3.9839,3.9973,1632400.0
2011-04-05 14:00:00,5.95,6.0,5.95,5.98,2127200.0,3.9973,4.0309,3.9973,4.0175,2127200.0
2011-04-05 14:30:00,5.98,5.99,5.91,5.91,1570000.0,4.0175,4.0242,3.9705,3.9705,1570000.0
2011-04-05 15:00:00,5.92,5.93,5.9,5.91,1411600.0,3.9772,3.9839,3.9638,3.9705,1411600.0
2011-04-05 15:30:00,5.91,5.92,5.87,5.89,4198800.0,3.9705,3.9772,3.9436,3.957,4198800.0
2011-04-06 09:30:00,5.9,5.99,5.89,5.99,1662800.0,3.9638,4.0242,3.957,4.0242,1662800.0
2011-04-06 10:00:00,5.99,6.06,5.98,6.0,2912000.0,4.0242,4.0712,4.0175,4.0309,2912000.0
2011-04-06 10:30:00,6.0,6.0,5.95,5.98,1903600.0,4.0309,4.0309,3.9973,4.0175,1903600.0
2011-04-06 11:00:00,5.98,5.98,5.95,5.96,1710000.0,4.0175,4.0175,3.9973,4.0041,1710000.0
2011-04-06 11:30:00,5.96,5.97,5.93,5.93,978800.0,4.0041,4.0108,3.9839,3.9839,978800.0
2011-04-06 12:00:00,5.93,5.99,5.93,5.98,582000.0,3.9839,4.0242,3.9839,4.0175,582000.0
2011-04-06 12:30:00,5.98,5.99,5.96,5.97,413200.0,4.0175,4.0242,4.0041,4.0108,413200.0
2011-04-06 13:00:00,5.97,5.98,5.96,5.96,412800.0,4.0108,4.0175,4.0041,4.0041,412800.0
2011-04-06 13:30:00,5.96,5.98,5.96,5.97,341200.0,4.0041,4.0175,4.0041,4.0108,341200.0
2011-04-06 14:00:00,5.97,6.01,5.97,6.01,1702000.0,4.0108,4.0377,4.0108,4.0377,1702000.0
2011-04-06 14:30:00,6.01,6.02,6.01,6.02,844000.0,4.0377,4.0444,4.0377,4.0444,844000.0
2011-04-06 15:00:00,6.02,6.03,6.01,6.03,2341600.0,4.0444,4.0511,4.0377,4.0511,2341600.0
2011-04-06 15:30:00,6.03,6.03,5.98,5.98,3309600.0,4.0511,4.0511,4.0175,4.0175,3309600.0
2011-04-07 09:30:00,5.99,6.05,5.99,6.03,1690000.0,4.0242,4.0645,4.0242,4.0511,1690000.0
2011-04-07 10:00:00,6.03,6.07,6.0,6.02,2500000.0,4.0511,4.078,4.0309,4.0444,2500000.0
2011-04-07 10:30:00,6.02,6.03,5.97,6.02,1840000.0,4.0444,4.0511,4.0108,4.0444,1840000.0
2011-04-07 11:00:00,6.02,6.05,6.01,6.02,793200.0,4.0444,4.0645,4.0377,4.0444,793200.0
2011-04-07 11:30:00,6.02,6.05,6.0,6.05,1069200.0,4.0444,4.0645,4.0309,4.0645,1069200.0
2011-04-07 12:00:00,6.05,6.07,6.04,6.06,900800.0,4.0645,4.078,4.0578,4.0712,900800.0
2011-04-07 12:30:00,6.06,6.1,6.06,6.09,1505600.0,4.0712,4.0981,4.0712,4.0914,1505600.0
2011-04-07 13:00:00,6.09,6.1,6.06,6.06,675600.0,4.0914,4.0981,4.0712,4.0712,675600.0
2011-04-07 13:30:00,6.06,6.07,6.05,6.05,656400.0,4.0712,4.078,4.0645,4.0645,656400.0
2011-04-07 14:00:00,6.05,6.07,6.05,6.05,898000.0,4.0645,4.078,4.0645,4.0645,898000.0
2011-04-07 14:30:00,6.05,6.06,6.04,6.04,895600.0,4.0645,4.0712,4.0578,4.0578,895600.0
2011-04-07 15:00:00,6.04,6.04,6.02,6.02,1961200.0,4.0578,4.0578,4.0444,4.0444,1961200.0
2011-04-07 15:30:00,6.02,6.02,5.99,6.0,3712800.0,4.0444,4.0444,4.0242,4.0309,3712800.0
2011-04-08 09:30:00,6.01,6.05,5.97,5.99,1254800.0,4.0377,4.0645,4.0108,4.0242,1254800.0
2011-04-08 10:00:00,5.99,6.01,5.97,5.97,976800.0,4.0242,4.0377,4.0108,4.0108,976800.0
2011-04-08 10:30:00,5.97,5.97,5.92,5.92,976000.0,4.0108,4.0108,3.9772,3.9772,976000.0
2011-04-08 11:00:00,5.92,5.96,5.92,5.95,1252400.0,3.9772,4.0041,3.9772,3.9973,1252400.0
2011-04-08 11:30:00,5.95,5.98,5.94,5.98,826400.0,3.9973,4.0175,3.9906,4.0175,826400.0
2011-04-08 12:00:00,5.98,5.99,5.96,5.97,858000.0,4.0175,4.0242,4.0041,4.0108,858000.0
2011-04-08 12:30:00,5.97,5.97,5.95,5.95,623600.0,4.0108,4.0108,3.9973,3.9973,623600.0
2011-04-08 13:00:00,5.95,5.96,5.94,5.95,555200.0,3.9973,4.0041,3.9906,3.9973,555200.0
2011-04-08 13:30:00,5.94,5.95,5.93,5.95,624000.0,3.9906,3.9973,3.9839,3.9973,624000.0
2011-04-08 14:00:00,5.95,5.95,5.93,5.93,654000.0,3.9973,3.9973,3.9839,3.9839,654000.0
2011-04-08 14:30:00,5.93,5.93,5.9,5.9,1477600.0,3.9839,3.9839,3.9638,3.9638,1477600.0
2011-04-08 15:00:00,5.9,5.93,5.89,5.93,1498000.0,3.9638,3.9839,3.957,3.9839,1498000.0
2011-04-08 15:30:00,5.93,5.96,5.92,5.95,2690800.0,3.9839,4.0041,3.9772,3.9973,2690800.0
2011-04-11 09:30:00,5.93,6.02,5.92,6.0,1320400.0,3.9839,4.0444,3.9772,4.0309,1320400.0
2011-04-11 10:00:00,6.0,6.02,5.96,5.96,1354400.0,4.0309,4.0444,4.0041,4.0041,1354400.0
2011-04-11 10:30:00,5.96,5.98,5.95,5.98,609600.0,4.0041,4.0175,3.9973,4.0175,609600.0
2011-04-11 11:00:00,5.97,6.0,5.97,6.0,749600.0,4.0108,4.0309,4.0108,4.0309,749600.0
2011-04-11 11:30:00,6.0,6.0,5.98,5.98,676000.0,4.0309,4.0309,4.0175,4.0175,676000.0
2011-04-11 12:00:00,5.98,5.98,5.95,5.95,774400.0,4.0175,4.0175,3.9973,3.9973,774400.0
2011-04-11 12:30:00,5.95,5.95,5.92,5.93,448400.0,3.9973,3.9973,3.9772,3.9839,448400.0
2011-04-11 13:00:00,5.93,5.96,5.91,5.96,988400.0,3.9839,4.0041,3.9705,4.0041,988400.0
2011-04-11 13:30:00,5.95,5.97,5.94,5.97,892000.0,3.9973,4.0108,3.9906,4.0108,892000.0
2011-04-11 14:00:00,5.96,5.98,5.96,5.98,953200.0,4.0041,4.0175,4.0041,4.0175,953200.0
2011-04-11 14:30:00,5.98,5.98,5.94,5.95,1650400.0,4.0175,4.0175,3.9906,3.9973,1650400.0
2011-04-11 15:00:00,5.95,5.95,5.92,5.93,1796800.0,3.9973,3.9973,3.9772,3.9839,1796800.0
2011-04-11 15:30:00,5.92,5.94,5.92,5.93,2858000.0,3.9772,3.9906,3.9772,3.9839,2858000.0
2011-04-12 09:30:00,5.91,6.04,5.89,5.94,1641200.0,3.9705,4.0578,3.957,3.9906,1641200.0
2011-04-12 10:00:00,5.94,5.99,5.93,5.98,1338000.0,3.9906,4.0242,3.9839,4.0175,1338000.0
2011-04-12 10:30:00,5.98,5.98,5.92,5.92,1358400.0,4.0175,4.0175,3.9772,3.9772,1358400.0
2011-04-12 11:00:00,5.92,5.94,5.89,5.9,1052000.0,3.9772,3.9906,3.957,3.9638,1052000.0
2011-04-12 11:30:00,5.9,5.92,5.9,5.91,664400.0,3.9638,3.9772,3.9638,3.9705,664400.0
2011-04-12 12:00:00,5.91,5.94,5.91,5.93,544400.0,3.9705,3.9906,3.9705,3.9839,544400.0
2011-04-12 12:30:00,5.93,5.96,5.93,5.95,679600.0,3.9839,4.0041,3.9839,3.9973,679600.0
2011-04-12 13:00:00,5.95,5.95,5.92,5.93,830000.0,3.9973,3.9973,3.9772,3.9839,830000.0
2011-04-12 13:30:00,5.93,5.97,5.93,5.96,912800.0,3.9839,4.0108,3.9839,4.0041,912800.0
2011-04-12 14:00:00,5.96,5.98,5.96,5.98,718000.0,4.0041,4.0175,4.0041,4.0175,718000.0
2011-04-12 14:30:00,5.98,5.98,5.95,5.96,885600.0,4.0175,4.0175,3.9973,4.0041,885600.0
2011-04-12 15:00:00,5.96,5.96,5.93,5.93,1432000.0,4.0041,4.0041,3.9839,3.9839,1432000.0
2011-04-12 15:30:00,5.94,5.95,5.93,5.95,3225600.0,3.9906,3.9973,3.9839,3.9973,3225600.0
2011-04-13 09:30:00,5.99,6.11,5.98,6.1,2364800.0,4.0242,4.1048,4.0175,4.0981,2364800.0
2011-04-13 10:00:00,6.1,6.13,6.03,6.12,3414800.0,4.0981,4.1183,4.0511,4.1116,3414800.0
2011-04-13 10:30:00,6.12,6.15,6.11,6.13,4020800.0,4.1116,4.1317,4.1048,4.1183,4020800.0
2011-04-13 11:00:00,6.13,6.13,6.11,6.12,1740000.0,4.1183,4.1183,4.1048,4.1116,1740000.0
2011-04-13 11:30:00,6.12,6.13,6.1,6.12,2502000.0,4.1116,4.1183,4.0981,4.1116,2502000.0
2011-04-13 12:00:00,6.12,6.25,6.12,6.24,4418400.0,4.1116,4.1989,4.1116,4.1922,4418400.0
2011-04-13 12:30:00,6.24,6.31,6.24,6.3,7100000.0,4.1922,4.2392,4.1922,4.2325,7100000.0
2011-04-13 13:00:00,6.3,6.32,6.24,6.25,3172000.0,4.2325,4.2459,4.1922,4.1989,3172000.0
2011-04-13 13:30:00,6.25,6.27,6.23,6.27,3514000.0,4.1989,4.2123,4.1855,4.2123,3514000.0
2011-04-13 14:00:00,6.27,6.29,6.26,6.29,2575200.0,4.2123,4.2258,4.2056,4.2258,2575200.0
2011-04-13 14:30:00,6.29,6.29,6.24,6.28,3173600.0,4.2258,4.2258,4.1922,4.219,3173600.0
2011-04-13 15:00:00,6.28,6.41,6.28,6.33,6610400.0,4.219,4.3064,4.219,4.2526,6610400.0
2011-04-13 15:30:00,6.33,6.38,6.32,6.35,12332800.0,4.2526,4.2862,4.2459,4.2661,12332800.0
2011-04-14 09:30:00,6.32,6.45,6.29,6.42,4115600.0,4.2459,4.3333,4.2258,4.3131,4115600.0
2011-04-14 10:00:00,6.42,6.52,6.4,6.52,8371600.0,4.3131,4.3803,4.2997,4.3803,8371600.0
2011-04-14 10:30:00,6.52,6.55,6.44,6.45,4806000.0,4.3803,4.4004,4.3265,4.3333,4806000.0
2011-04-14 11:00:00,6.45,6.48,6.43,6.43,2049200.0,4.3333,4.3534,4.3198,4.3198,2049200.0
2011-04-14 11:30:00,6.43,6.44,6.37,6.41,2440400.0,4.3198,4.3265,4.2795,4.3064,2440400.0
2011-04-14 12:00:00,6.41,6.43,6.39,6.42,1053200.0,4.3064,4.3198,4.2929,4.3131,1053200.0
2011-04-14 12:30:00,6.42,6.42,6.36,6.37,1792400.0,4.3131,4.3131,4.2728,4.2795,1792400.0
2011-04-14 13:00:00,6.38,6.4,6.35,6.38,2168400.0,4.2862,4.2997,4.2661,4.2862,2168400.0
2011-04-14 13:30:00,6.38,6.38,6.33,6.33,1952400.0,4.2862,4.2862,4.2526,4.2526,1952400.0
2011-04-14 14:00:00,6.33,6.36,6.33,6.35,1765200.0,4.2526,4.2728,4.2526,4.2661,1765200.0
2011-04-14 14:30:00,6.35,6.36,6.33,6.34,2048000.0,4.2661,4.2728,4.2526,4.2594,2048000.0
2011-04-14 15:00:00,6.34,6.36,6.34,6.35,2238400.0,4.2594,4.2728,4.2594,4.2661,2238400.0
2011-04-14 15:30:00,6.35,6.36,6.34,6.35,3666800.0,4.2661,4.2728,4.2594,4.2661,3666800.0
2011-04-15 09:30:00,6.31,6.35,6.25,6.33,2956400.0,4.2392,4.2661,4.1989,4.2526,2956400.0
2011-04-15 10:00:00,6.33,6.36,6.33,6.35,1881600.0,4.2526,4.2728,4.2526,4.2661,1881600.0
2011-04-15 10:30:00,6.35,6.4,6.34,6.37,4678400.0,4.2661,4.2997,4.2594,4.2795,4678400.0
2011-04-15 11:00:00,6.37,6.38,6.35,6.37,1567600.0,4.2795,4.2862,4.2661,4.2795,1567600.0
2011-04-15 11:30:00,6.37,6.39,6.36,6.37,1518800.0,4.2795,4.2929,4.2728,4.2795,1518800.0
2011-04-15 12:00:00,6.37,6.43,6.37,6.42,1324400.0,4.2795,4.3198,4.2795,4.3131,1324400.0
2011-04-15 12:30:00,6.42,6.45,6.42,6.44,1558400.0,4.3131,4.3333,4.3131,4.3265,1558400.0
2011-04-15 13:00:00,6.44,6.45,6.42,6.45,1622400.0,4.3265,4.3333,4.3131,4.3333,1622400.0
2011-04-15 13:30:00,6.45,6.51,6.45,6.49,2182000.0,4.3333,4.3736,4.3333,4.3601,2182000.0
2011-04-15 14:00:00,6.49,6.58,6.49,6.57,3620800.0,4.3601,4.4206,4.3601,4.4139,3620800.0
2011-04-15 14:30:00,6.57,6.62,6.57,6.6,5010400.0,4.4139,4.4475,4.4139,4.434,5010400.0
2011-04-15 15:00:00,6.6,6.62,6.57,6.58,5611600.0,4.434,4.4475,4.4139,4.4206,5611600.0
2011-04-15 15:30:00,6.58,6.61,6.57,6.6,8154800.0,4.4206,4.4408,4.4139,4.434,8154800.0
2011-04-18 09:30:00,6.55,6.61,6.46,6.56,4006400.0,4.4004,4.4408,4.34,4.4072,4006400.0
2011-04-18 10:00:00,6.56,6.62,6.5,6.61,4142400.0,4.4072,4.4475,4.3669,4.4408,4142400.0
2011-04-18 10:30:00,6.61,6.66,6.57,6.6,4192800.0,4.4408,4.4743,4.4139,4.434,4192800.0
2011-04-18 11:00:00,6.6,6.61,6.52,6.53,2998000.0,4.434,4.4408,4.3803,4.387,2998000.0
2011-04-18 11:30:00,6.52,6.53,6.46,6.46,2108800.0,4.3803,4.387,4.34,4.34,2108800.0
2011-04-18 12:00:00,6.46,6.46,6.41,6.43,2472400.0,4.34,4.34,4.3064,4.3198,2472400.0
2011-04-18 12:30:00,6.43,6.45,6.42,6.43,1361200.0,4.3198,4.3333,4.3131,4.3198,1361200.0
2011-04-18 13:00:00,6.43,6.45,6.43,6.43,1148800.0,4.3198,4.3333,4.3198,4.3198,1148800.0
2011-04-18 13:30:00,6.43,6.46,6.43,6.46,1534000.0,4.3198,4.34,4.3198,4.34,1534000.0
2011-04-18 14:00:00,6.45,6.47,6.44,6.47,1393600.0,4.3333,4.3467,4.3265,4.3467,1393600.0
2011-04-18 14:30:00,6.47,6.49,6.46,6.47,2018000.0,4.3467,4.3601,4.34,4.3467,2018000.0
2011-04-18 15:00:00,6.47,6.5,6.45,6.5,3598400.0,4.3467,4.3669,4.3333,4.3669,3598400.0
2011-04-18 15:30:00,6.5,6.54,6.49,6.53,5582000.0,4.3669,4.3937,4.3601,4.387,5582000.0
2011-04-19 09:30:00,6.53,6.61,6.52,6.58,1380400.0,4.387,4.4408,4.3803,4.4206,1380400.0
2011-04-19 10:00:00,6.58,6.65,6.57,6.64,1839200.0,4.4206,4.4676,4.4139,4.4609,1839200.0
2011-04-19 10:30:00,6.64,6.64,6.59,6.63,1440400.0,4.4609,4.4609,4.4273,4.4542,1440400.0
2011-04-19 11:00:00,6.63,6.63,6.62,6.63,1067600.0,4.4542,4.4542,4.4475,4.4542,1067600.0
2011-04-19 11:30:00,6.63,6.63,6.6,6.63,650400.0,4.4542,4.4542,4.434,4.4542,650400.0
2011-04-19 12:00:00,6.63,6.65,6.62,6.65,1060800.0,4.4542,4.4676,4.4475,4.4676,1060800.0
2011-04-19 12:30:00,6.64,6.65,6.6,6.61,1009600.0,4.4609,4.4676,4.434,4.4408,1009600.0
2011-04-19 13:00:00,6.61,6.64,6.61,6.62,1221600.0,4.4408,4.4609,4.4408,4.4475,1221600.0
2011-04-19 13:30:00,6.63,6.64,6.62,6.62,1152000.0,4.4542,4.4609,4.4475,4.4475,1152000.0
2011-04-19 14:00:00,6.62,6.62,6.57,6.59,1142800.0,4.4475,4.4475,4.4139,4.4273,1142800.0
2011-04-19 14:30:00,6.59,6.62,6.58,6.62,1054000.0,4.4273,4.4475,4.4206,4.4475,1054000.0
2011-04-19 15:00:00,6.62,6.63,6.61,6.63,986800.0,4.4475,4.4542,4.4408,4.4542,986800.0
2011-04-19 15:30:00,6.63,6.64,6.62,6.64,2784400.0,4.4542,4.4609,4.4475,4.4609,2784400.0
2011-04-20 09:30:00,6.7,6.74,6.67,6.7,1333600.0,4.5012,4.5281,4.4811,4.5012,1333600.0
2011-04-20 10:00:00,6.7,6.71,6.66,6.66,1550800.0,4.5012,4.5079,4.4743,4.4743,1550800.0
2011-04-20 10:30:00,6.66,6.67,6.6,6.62,2208000.0,4.4743,4.4811,4.434,4.4475,2208000.0
2011-04-20 11:00:00,6.62,6.63,6.61,6.63,865200.0,4.4475,4.4542,4.4408,4.4542,865200.0
2011-04-20 11:30:00,6.63,6.65,6.62,6.63,856400.0,4.4542,4.4676,4.4475,4.4542,856400.0
2011-04-20 12:00:00,6.63,6.63,6.59,6.59,898000.0,4.4542,4.4542,4.4273,4.4273,898000.0
2011-04-20 12:30:00,6.59,6.63,6.59,6.63,880800.0,4.4273,4.4542,4.4273,4.4542,880800.0
2011-04-20 13:00:00,6.63,6.63,6.61,6.61,766400.0,4.4542,4.4542,4.4408,4.4408,766400.0
2011-04-20 13:30:00,6.61,6.61,6.6,6.61,874400.0,4.4408,4.4408,4.434,4.4408,874400.0
2011-04-20 14:00:00,6.61,6.61,6.6,6.6,983600.0,4.4408,4.4408,4.434,4.434,983600.0
2011-04-20 14:30:00,6.6,6.62,6.6,6.6,1088400.0,4.434,4.4475,4.434,4.434,1088400.0
2011-04-20 15:00:00,6.6,6.61,6.58,6.61,3491200.0,4.434,4.4408,4.4206,4.4408,3491200.0
2011-04-20 15:30:00,6.61,6.61,6.58,6.59,3806400.0,4.4408,4.4408,4.4206,4.4273,3806400.0
2011-04-21 09:30:00,6.57,6.61,6.5,6.58,2120800.0,4.4139,4.4408,4.3669,4.4206,2120800.0
2011-04-21 10:00:00,6.58,6.63,6.56,6.62,1198800.0,4.4206,4.4542,4.4072,4.4475,1198800.0
2011-04-21 10:30:00,6.62,6.62,6.6,6.6,1182400.0,4.4475,4.4475,4.434,4.434,1182400.0
2011-04-21 11:00:00,6.6,6.66,6.6,6.64,1500400.0,4.434,4.4743,4.434,4.4609,1500400.0
2011-04-21 11:30:00,6.64,6.68,6.62,6.67,1446000.0,4.4609,4.4878,4.4475,4.4811,1446000.0
2011-04-21 12:00:00,6.67,6.72,6.66,6.69,1316800.0,4.4811,4.5147,4.4743,4.4945,1316800.0
2011-04-21 12:30:00,6.69,6.69,6.65,6.66,876000.0,4.4945,4.4945,4.4676,4.4743,876000.0
2011-04-21 13:00:00,6.65,6.67,6.62,6.63,1158000.0,4.4676,4.4811,4.4475,4.4542,1158000.0
2011-04-21 13:30:00,6.62,6.64,6.61,6.61,1273200.0,4.4475,4.4609,4.4408,4.4408,1273200.0
2011-04-21 14:00:00,6.61,6.64,6.6,6.63,1374400.0,4.4408,4.4609,4.434,4.4542,1374400.0
2011-04-21 14:30:00,6.63,6.64,6.62,6.62,477200.0,4.4542,4.4609,4.4475,4.4475,477200.0
2011-04-21 15:00:00,6.62,6.65,6.62,6.65,4511600.0,4.4475,4.4676,4.4475,4.4676,4511600.0
2011-04-21 15:30:00,6.65,6.65,6.64,6.64,2534400.0,4.4676,4.4676,4.4609,4.4609,2534400.0
2011-04-25 09:30:00,6.63,6.64,6.55,6.57,1284400.0,4.4542,4.4609,4.4004,4.4139,1284400.0
2011-04-25 10:00:00,6.57,6.57,6.53,6.53,1916000.0,4.4139,4.4139,4.387,4.387,1916000.0
2011-04-25 10:30:00,6.54,6.57,6.53,6.55,1383600.0,4.3937,4.4139,4.387,4.4004,1383600.0
2011-04-25 11:00:00,6.55,6.56,6.52,6.54,1474800.0,4.4004,4.4072,4.3803,4.3937,1474800.0
2011-04-25 11:30:00,6.54,6.59,6.54,6.58,553600.0,4.3937,4.4273,4.3937,4.4206,553600.0
2011-04-25 12:00:00,6.58,6.61,6.58,6.59,898400.0,4.4206,4.4408,4.4206,4.4273,898400.0
2011-04-25 12:30:00,6.59,6.6,6.59,6.59,866800.0,4.4273,4.434,4.4273,4.4273,866800.0
2011-04-25 13:00:00,6.59,6.61,6.59,6.61,567200.0,4.4273,4.4408,4.4273,4.4408,567200.0
2011-04-25 13:30:00,6.61,6.63,6.6,6.6,804400.0,4.4408,4.4542,4.434,4.434,804400.0
2011-04-25 14:00:00,6.6,6.63,6.6,6.63,1054800.0,4.434,4.4542,4.434,4.4542,1054800.0
2011-04-25 14:30:00,6.62,6.64,6.62,6.63,1083600.0,4.4475,4.4609,4.4475,4.4542,1083600.0
2011-04-25 15:00:00,6.62,6.63,6.62,6.63,1688800.0,4.4475,4.4542,4.4475,4.4542,1688800.0
2011-04-25 15:30:00,6.63,6.64,6.62,6.63,3444400.0,4.4542,4.4609,4.4475,4.4542,3444400.0
2011-04-26 09:30:00,6.62,6.64,6.55,6.56,1044000.0,4.4475,4.4609,4.4004,4.4072,1044000.0
2011-04-26 10:00:00,6.56,6.59,6.55,6.58,788400.0,4.4072,4.4273,4.4004,4.4206,788400.0
2011-04-26 10:30:00,6.58,6.65,6.58,6.64,745200.0,4.4206,4.4676,4.4206,4.4609,745200.0
2011-04-26 11:00:00,6.64,6.65,6.6,6.64,1005200.0,4.4609,4.4676,4.434,4.4609,1005200.0
2011-04-26 11:30:00,6.64,6.66,6.61,6.62,1165600.0,4.4609,4.4743,4.4408,4.4475,1165600.0
2011-04-26 12:00:00,6.62,6.63,6.6,6.6,1088800.0,4.4475,4.4542,4.434,4.434,1088800.0
2011-04-26 12:30:00,6.6,6.62,6.59,6.62,940400.0,4.434,4.4475,4.4273,4.4475,940400.0
2011-04-26 13:00:00,6.62,6.64,6.61,6.62,651600.0,4.4475,4.4609,4.4408,4.4475,651600.0
2011-04-26 13:30:00,6.61,6.62,6.58,6.58,773200.0,4.4408,4.4475,4.4206,4.4206,773200.0
2011-04-26 14:00:00,6.58,6.63,6.58,6.62,1032400.0,4.4206,4.4542,4.4206,4.4475,1032400.0
2011-04-26 14:30:00,6.62,6.62,6.57,6.58,1396800.0,4.4475,4.4475,4.4139,4.4206,1396800.0
2011-04-26 15:00:00,6.58,6.6,6.57,6.6,1191600.0,4.4206,4.434,4.4139,4.434,1191600.0
2011-04-26 15:30:00,6.6,6.6,6.57,6.58,2033600.0,4.434,4.434,4.4139,4.4206,2033600.0
2011-04-27 09:30:00,6.6,6.63,6.56,6.62,1051600.0,4.434,4.4542,4.4072,4.4475,1051600.0
2011-04-27 10:00:00,6.62,6.64,6.59,6.63,1140800.0,4.4475,4.4609,4.4273,4.4542,1140800.0
2011-04-27 10:30:00,6.63,6.65,6.62,6.63,735600.0,4.4542,4.4676,4.4475,4.4542,735600.0
2011-04-27 11:00:00,6.63,6.65,6.59,6.6,1151200.0,4.4542,4.4676,4.4273,4.434,1151200.0
2011-04-27 11:30:00,6.6,6.61,6.56,6.58,1392000.0,4.434,4.4408,4.4072,4.4206,1392000.0
2011-04-27 12:00:00,6.58,6.59,6.57,6.58,711200.0,4.4206,4.4273,4.4139,4.4206,711200.0
2011-04-27 12:30:00,6.58,6.6,6.58,6.59,734000.0,4.4206,4.434,4.4206,4.4273,734000.0
2011-04-27 13:00:00,6.59,6.59,6.57,6.57,461600.0,4.4273,4.4273,4.4139,4.4139,461600.0
2011-04-27 13:30:00,6.57,6.58,6.53,6.56,1900800.0,4.4139,4.4206,4.387,4.4072,1900800.0
2011-04-27 14:00:00,6.56,6.56,6.54,6.55,854800.0,4.4072,4.4072,4.3937,4.4004,854800.0
2011-04-27 14:30:00,6.55,6.57,6.55,6.56,862000.0,4.4004,4.4139,4.4004,4.4072,862000.0
2011-04-27 15:00:00,6.55,6.56,6.54,6.56,1728000.0,4.4004,4.4072,4.3937,4.4072,1728000.0
2011-04-27 15:30:00,6.56,6.57,6.55,6.56,4154000.0,4.4072,4.4139,4.4004,4.4072,4154000.0
2011-04-28 09:30:00,6.53,6.62,6.53,6.61,742400.0,4.387,4.4475,4.387,4.4408,742400.0
2011-04-28 10:00:00,6.61,6.62,6.59,6.62,601600.0,4.4408,4.4475,4.4273,4.4475,601600.0
2011-04-28 10:30:00,6.62,6.62,6.58,6.59,560400.0,4.4475,4.4475,4.4206,4.4273,560400.0
2011-04-28 11:00:00,6.59,6.6,6.58,6.59,354800.0,4.4273,4.434,4.4206,4.4273,354800.0
2011-04-28 11:30:00,6.59,6.59,6.57,6.59,497600.0,4.4273,4.4273,4.4139,4.4273,497600.0
2011-04-28 12:00:00,6.59,6.59,6.55,6.57,788000.0,4.4273,4.4273,4.4004,4.4139,788000.0
2011-04-28 12:30:00,6.57,6.59,6.56,6.56,393200.0,4.4139,4.4273,4.4072,4.4072,393200.0
2011-04-28 13:00:00,6.56,6.58,6.55,6.56,644000.0,4.4072,4.4206,4.4004,4.4072,644000.0
2011-04-28 13:30:00,6.55,6.56,6.54,6.56,1152400.0,4.4004,4.4072,4.3937,4.4072,1152400.0
2011-04-28 14:00:00,6.56,6.56,6.54,6.56,385600.0,4.4072,4.4072,4.3937,4.4072,385600.0
2011-04-28 14:30:00,6.55,6.57,6.54,6.56,863200.0,4.4004,4.4139,4.3937,4.4072,863200.0
2011-04-28 15:00:00,6.56,6.56,6.54,6.56,1100400.0,4.4072,4.4072,4.3937,4.4072,1100400.0
2011-04-28 15:30:00,6.56,6.57,6.54,6.55,2558400.0,4.4072,4.4139,4.3937,4.4004,2558400.0
2011-04-29 09:30:00,6.47,6.5,6.4,6.46,2889200.0,4.3467,4.3669,4.2997,4.34,2889200.0
2011-04-29 10:00:00,6.46,6.48,6.45,6.48,1435200.0,4.34,4.3534,4.3333,4.3534,1435200.0
2011-04-29 10:30:00,6.48,6.5,6.47,6.48,1142800.0,4.3534,4.3669,4.3467,4.3534,1142800.0
2011-04-29 11:00:00,6.48,6.49,6.46,6.46,939200.0,4.3534,4.3601,4.34,4.34,939200.0
2011-04-29 11:30:00,6.46,6.5,6.44,6.5,766000.0,4.34,4.3669,4.3265,4.3669,766000.0
2011-04-29 12:00:00,6.5,6.52,6.49,6.51,1044000.0,4.3669,4.3803,4.3601,4.3736,1044000.0
2011-04-29 12:30:00,6.51,6.51,6.46,6.46,784000.0,4.3736,4.3736,4.34,4.34,784000.0
2011-04-29 13:00:00,6.46,6.48,6.46,6.47,943200.0,4.34,4.3534,4.34,4.3467,943200.0
2011-04-29 13:30:00,6.47,6.47,6.43,6.46,1623200.0,4.3467,4.3467,4.3198,4.34,1623200.0
2011-04-29 14:00:00,6.46,6.47,6.45,6.47,1072400.0,4.34,4.3467,4.3333,4.3467,1072400.0
2011-04-29 14:30:00,6.47,6.47,6.44,6.44,1393200.0,4.3467,4.3467,4.3265,4.3265,1393200.0
2011-04-29 15:00:00,6.44,6.45,6.42,6.43,1612000.0,4.3265,4.3333,4.3131,4.3198,1612000.0
2011-04-29 15:30:00,6.43,6.44,6.42,6.42,3331600.0,4.3198,4.3265,4.3131,4.3131,3331600.0
2011-05-02 09:30:00,6.54,6.62,6.47,6.52,1794400.0,4.3937,4.4475,4.3467,4.3803,1794400.0
2011-05-02 10:00:00,6.51,6.55,6.47,6.48,1167200.0,4.3736,4.4004,4.3467,4.3534,1167200.0
2011-05-02 10:30:00,6.48,6.51,6.46,6.47,1018400.0,4.3534,4.3736,4.34,4.3467,1018400.0
2011-05-02 11:00:00,6.47,6.49,6.45,6.46,850800.0,4.3467,4.3601,4.3333,4.34,850800.0
2011-05-02 11:30:00,6.46,6.5,6.45,6.48,1192400.0,4.34,4.3669,4.3333,4.3534,1192400.0
2011-05-02 12:00:00,6.48,6.48,6.41,6.41,1194400.0,4.3534,4.3534,4.3064,4.3064,1194400.0
2011-05-02 12:30:00,6.41,6.43,6.41,6.41,806000.0,4.3064,4.3198,4.3064,4.3064,806000.0
2011-05-02 13:00:00,6.41,6.45,6.41,6.44,737200.0,4.3064,4.3333,4.3064,4.3265,737200.0
2011-05-02 13:30:00,6.45,6.45,6.43,6.45,629600.0,4.3333,4.3333,4.3198,4.3333,629600.0
2011-05-02 14:00:00,6.45,6.47,6.44,6.44,965600.0,4.3333,4.3467,4.3265,4.3265,965600.0
2011-05-02 14:30:00,6.44,6.45,6.42,6.42,778800.0,4.3265,4.3333,4.3131,4.3131,778800.0
2011-05-02 15:00:00,6.42,6.45,6.42,6.44,1347200.0,4.3131,4.3333,4.3131,4.3265,1347200.0
2011-05-02 15:30:00,6.44,6.46,6.43,6.44,2889200.0,4.3265,4.34,4.3198,4.3265,2889200.0
2011-05-03 09:30:00,6.42,6.53,6.42,6.51,656400.0,4.3131,4.387,4.3131,4.3736,656400.0
2011-05-03 10:00:00,6.51,6.54,6.5,6.5,772400.0,4.3736,4.3937,4.3669,4.3669,772400.0
2011-05-03 10:30:00,6.51,6.51,6.49,6.49,674400.0,4.3736,4.3736,4.3601,4.3601,674400.0
2011-05-03 11:00:00,6.49,6.51,6.49,6.49,600800.0,4.3601,4.3736,4.3601,4.3601,600800.0
2011-05-03 11:30:00,6.49,6.5,6.48,6.5,554000.0,4.3601,4.3669,4.3534,4.3669,554000.0
2011-05-03 12:00:00,6.5,6.51,6.5,6.5,461600.0,4.3669,4.3736,4.3669,4.3669,461600.0
2011-05-03 12:30:00,6.5,6.51,6.49,6.5,622800.0,4.3669,4.3736,4.3601,4.3669,622800.0
2011-05-03 13:00:00,6.5,6.52,6.49,6.49,759200.0,4.3669,4.3803,4.3601,4.3601,759200.0
2011-05-03 13:30:00,6.49,6.5,6.48,6.48,696000.0,4.3601,4.3669,4.3534,4.3534,696000.0
2011-05-03 14:00:00,6.48,6.49,6.47,6.49,672800.0,4.3534,4.3601,4.3467,4.3601,672800.0
2011-05-03 14:30:00,6.49,6.5,6.47,6.49,432400.0,4.3601,4.3669,4.3467,4.3601,432400.0
2011-05-03 15:00:00,6.49,6.52,6.48,6.49,1240800.0,4.3601,4.3803,4.3534,4.3601,1240800.0
2011-05-03 15:30:00,6.49,6.49,6.46,6.47,3753600.0,4.3601,4.3601,4.34,4.3467,3753600.0
2011-05-04 09:30:00,6.45,6.53,6.45,6.48,1130000.0,4.3333,4.387,4.3333,4.3534,1130000.0
2011-05-04 10:00:00,6.48,6.49,6.45,6.45,948400.0,4.3534,4.3601,4.3333,4.3333,948400.0
2011-05-04 10:30:00,6.45,6.48,6.43,6.43,728400.0,4.3333,4.3534,4.3198,4.3198,728400.0
2011-05-04 11:00:00,6.43,6.44,6.39,6.4,965600.0,4.3198,4.3265,4.2929,4.2997,965600.0
2011-05-04 11:30:00,6.4,6.41,6.36,6.37,1105200.0,4.2997,4.3064,4.2728,4.2795,1105200.0
2011-05-04 12:00:00,6.37,6.4,6.37,6.38,336000.0,4.2795,4.2997,4.2795,4.2862,336000.0
2011-05-04 12:30:00,6.38,6.39,6.37,6.38,547200.0,4.2862,4.2929,4.2795,4.2862,547200.0
2011-05-04 13:00:00,6.38,6.4,6.38,6.39,309200.0,4.2862,4.2997,4.2862,4.2929,309200.0
2011-05-04 13:30:00,6.39,6.41,6.39,6.41,640000.0,4.2929,4.3064,4.2929,4.3064,640000.0
2011-05-04 14:00:00,6.4,6.43,6.4,6.43,591600.0,4.2997,4.3198,4.2997,4.3198,591600.0
2011-05-04 14:30:00,6.43,6.44,6.41,6.42,605200.0,4.3198,4.3265,4.3064,4.3131,605200.0
2011-05-04 15:00:00,6.42,6.44,6.41,6.44,1088000.0,4.3131,4.3265,4.3064,4.3265,1088000.0
2011-05-04 15:30:00,6.44,6.44,6.42,6.42,3088000.0,4.3265,4.3265,4.3131,4.3131,3088000.0
2011-05-05 09:30:00,6.41,6.46,6.4,6.42,1065200.0,4.3064,4.34,4.2997,4.3131,1065200.0
2011-05-05 10:00:00,6.42,6.45,6.41,6.44,1792400.0,4.3131,4.3333,4.3064,4.3265,1792400.0
2011-05-05 10:30:00,6.44,6.48,6.43,6.47,775600.0,4.3265,4.3534,4.3198,4.3467,775600.0
2011-05-05 11:00:00,6.47,6.48,6.44,6.48,1363600.0,4.3467,4.3534,4.3265,4.3534,1363600.0
2011-05-05 11:30:00,6.47,6.52,6.47,6.51,747600.0,4.3467,4.3803,4.3467,4.3736,747600.0
2011-05-05 12:00:00,6.51,6.54,6.51,6.53,617600.0,4.3736,4.3937,4.3736,4.387,617600.0
2011-05-05 12:30:00,6.53,6.53,6.51,6.51,346400.0,4.387,4.387,4.3736,4.3736,346400.0
2011-05-05 13:00:00,6.51,6.52,6.49,6.5,323200.0,4.3736,4.3803,4.3601,4.3669,323200.0
2011-05-05 13:30:00,6.5,6.5,6.47,6.47,370400.0,4.3669,4.3669,4.3467,4.3467,370400.0
2011-05-05 14:00:00,6.48,6.49,6.46,6.49,364000.0,4.3534,4.3601,4.34,4.3601,364000.0
2011-05-05 14:30:00,6.49,6.5,6.48,6.49,820800.0,4.3601,4.3669,4.3534,4.3601,820800.0
2011-05-05 15:00:00,6.49,6.49,6.44,6.46,1520400.0,4.3601,4.3601,4.3265,4.34,1520400.0
2011-05-05 15:30:00,6.46,6.5,6.45,6.47,2679200.0,4.34,4.3669,4.3333,4.3467,2679200.0
2011-05-06 09:30:00,6.52,6.54,6.5,6.51,840800.0,4.3803,4.3937,4.3669,4.3736,840800.0
2011-05-06 10:00:00,6.51,6.52,6.46,6.49,1026400.0,4.3736,4.3803,4.34,4.3601,1026400.0
2011-05-06 10:30:00,6.49,6.49,6.45,6.46,656800.0,4.3601,4.3601,4.3333,4.34,656800.0
2011-05-06 11:00:00,6.46,6.5,6.46,6.49,854000.0,4.34,4.3669,4.34,4.3601,854000.0
2011-05-06 11:30:00,6.49,6.5,6.46,6.48,424800.0,4.3601,4.3669,4.34,4.3534,424800.0
2011-05-06 12:00:00,6.48,6.48,6.43,6.43,573600.0,4.3534,4.3534,4.3198,4.3198,573600.0
2011-05-06 12:30:00,6.43,6.45,6.38,6.42,1176000.0,4.3198,4.3333,4.2862,4.3131,1176000.0
2011-05-06 13:00:00,6.42,6.45,6.41,6.42,673600.0,4.3131,4.3333,4.3064,4.3131,673600.0
2011-05-06 13:30:00,6.42,6.43,6.39,6.4,307200.0,4.3131,4.3198,4.2929,4.2997,307200.0
2011-05-06 14:00:00,6.4,6.41,6.37,6.38,546400.0,4.2997,4.3064,4.2795,4.2862,546400.0
2011-05-06 14:30:00,6.38,6.38,6.35,6.36,788400.0,4.2862,4.2862,4.2661,4.2728,788400.0
2011-05-06 15:00:00,6.36,6.38,6.35,6.35,1546400.0,4.2728,4.2862,4.2661,4.2661,1546400.0
2011-05-06 15:30:00,6.35,6.37,6.34,6.36,2787200.0,4.2661,4.2795,4.2594,4.2728,2787200.0
2011-05-09 09:30:00,6.37,6.41,6.35,6.36,756800.0,4.2795,4.3064,4.2661,4.2728,756800.0
2011-05-09 10:00:00,6.36,6.4,6.35,6.37,689200.0,4.2728,4.2997,4.2661,4.2795,689200.0
2011-05-09 10:30:00,6.37,6.38,6.36,6.36,336400.0,4.2795,4.2862,4.2728,4.2728,336400.0
2011-05-09 11:00:00,6.36,6.37,6.34,6.35,364400.0,4.2728,4.2795,4.2594,4.2661,364400.0
2011-05-09 11:30:00,6.35,6.36,6.32,6.36,664800.0,4.2661,4.2728,4.2459,4.2728,664800.0
2011-05-09 12:00:00,6.36,6.4,6.35,6.38,456400.0,4.2728,4.2997,4.2661,4.2862,456400.0
2011-05-09 12:30:00,6.38,6.38,6.36,6.37,272400.0,4.2862,4.2862,4.2728,4.2795,272400.0
2011-05-09 13:00:00,6.37,6.38,6.36,6.37,505600.0,4.2795,4.2862,4.2728,4.2795,505600.0
2011-05-09 13:30:00,6.37,6.4,6.37,6.39,324000.0,4.2795,4.2997,4.2795,4.2929,324000.0
2011-05-09 14:00:00,6.39,6.39,6.35,6.36,604400.0,4.2929,4.2929,4.2661,4.2728,604400.0
2011-05-09 14:30:00,6.36,6.38,6.35,6.35,494400.0,4.2728,4.2862,4.2661,4.2661,494400.0
2011-05-09 15:00:00,6.35,6.36,6.35,6.35,766800.0,4.2661,4.2728,4.2661,4.2661,766800.0
2011-05-09 15:30:00,6.35,6.38,6.35,6.37,1438400.0,4.2661,4.2862,4.2661,4.2795,1438400.0
2011-05-10 09:30:00,6.4,6.43,6.36,6.43,495200.0,4.2997,4.3198,4.2728,4.3198,495200.0
2011-05-10 10:00:00,6.43,6.44,6.42,6.43,352000.0,4.3198,4.3265,4.3131,4.3198,352000.0
2011-05-10 10:30:00,6.43,6.45,6.43,6.43,658800.0,4.3198,4.3333,4.3198,4.3198,658800.0
2011-05-10 11:00:00,6.43,6.46,6.43,6.44,731200.0,4.3198,4.34,4.3198,4.3265,731200.0
2011-05-10 11:30:00,6.45,6.45,6.43,6.44,754000.0,4.3333,4.3333,4.3198,4.3265,754000.0
2011-05-10 12:00:00,6.44,6.45,6.41,6.42,923600.0,4.3265,4.3333,4.3064,4.3131,923600.0
2011-05-10 12:30:00,6.42,6.43,6.42,6.43,465200.0,4.3131,4.3198,4.3131,4.3198,465200.0
2011-05-10 13:00:00,6.43,6.45,6.43,6.45,409600.0,4.3198,4.3333,4.3198,4.3333,409600.0
2011-05-10 13:30:00,6.45,6.46,6.45,6.46,413600.0,4.3333,4.34,4.3333,4.34,413600.0
2011-05-10 14:00:00,6.46,6.46,6.43,6.44,458400.0,4.34,4.34,4.3198,4.3265,458400.0
2011-05-10 14:30:00,6.44,6.45,6.43,6.45,678400.0,4.3265,4.3333,4.3198,4.3333,678400.0
2011-05-10 15:00:00,6.45,6.47,6.44,6.46,1086800.0,4.3333,4.3467,4.3265,4.34,1086800.0
2011-05-10 15:30:00,6.46,6.47,6.44,6.45,1492000.0,4.34,4.3467,4.3265,4.3333,1492000.0
2011-05-11 09:30:00,6.43,6.47,6.42,6.42,830400.0,4.3198,4.3467,4.3131,4.3131,830400.0
2011-05-11 10:00:00,6.42,6.42,6.37,6.37,724400.0,4.3131,4.3131,4.2795,4.2795,724400.0
2011-05-11 10:30:00,6.37,6.41,6.37,6.39,627200.0,4.2795,4.3064,4.2795,4.2929,627200.0
2011-05-11 11:00:00,6.39,6.4,6.38,6.39,634800.0,4.2929,4.2997,4.2862,4.2929,634800.0
2011-05-11 11:30:00,6.39,6.42,6.38,6.39,429200.0,4.2929,4.3131,4.2862,4.2929,429200.0
2011-05-11 12:00:00,6.39,6.4,6.35,6.37,634400.0,4.2929,4.2997,4.2661,4.2795,634400.0
2011-05-11 12:30:00,6.37,6.4,6.37,6.4,638400.0,4.2795,4.2997,4.2795,4.2997,638400.0
2011-05-11 13:00:00,6.4,6.4,6.39,6.4,343600.0,4.2997,4.2997,4.2929,4.2997,343600.0
2011-05-11 13:30:00,6.4,6.41,6.38,6.4,325200.0,4.2997,4.3064,4.2862,4.2997,325200.0
2011-05-11 14:00:00,6.4,6.41,6.39,6.39,436400.0,4.2997,4.3064,4.2929,4.2929,436400.0
2011-05-11 14:30:00,6.39,6.43,6.39,6.42,681200.0,4.2929,4.3198,4.2929,4.3131,681200.0
2011-05-11 15:00:00,6.42,6.46,6.42,6.45,749600.0,4.3131,4.34,4.3131,4.3333,749600.0
2011-05-11 15:30:00,6.45,6.46,6.43,6.45,1670400.0,4.3333,4.34,4.3198,4.3333,1670400.0
2011-05-12 09:30:00,6.45,6.46,6.38,6.44,907600.0,4.3333,4.34,4.2862,4.3265,907600.0
2011-05-12 10:00:00,6.44,6.5,6.44,6.48,794400.0,4.3265,4.3669,4.3265,4.3534,794400.0
2011-05-12 10:30:00,6.48,6.48,6.43,6.43,295200.0,4.3534,4.3534,4.3198,4.3198,295200.0
2011-05-12 11:00:00,6.43,6.48,6.42,6.47,798000.0,4.3198,4.3534,4.3131,4.3467,798000.0
2011-05-12 11:30:00,6.47,6.48,6.45,6.46,731200.0,4.3467,4.3534,4.3333,4.34,731200.0
2011-05-12 12:00:00,6.46,6.46,6.42,6.43,404800.0,4.34,4.34,4.3131,4.3198,404800.0
2011-05-12 12:30:00,6.43,6.45,6.43,6.45,415600.0,4.3198,4.3333,4.3198,4.3333,415600.0
2011-05-12 13:00:00,6.45,6.47,6.45,6.46,660000.0,4.3333,4.3467,4.3333,4.34,660000.0
2011-05-12 13:30:00,6.46,6.47,6.45,6.45,508400.0,4.34,4.3467,4.3333,4.3333,508400.0
2011-05-12 14:00:00,6.45,6.45,6.43,6.44,747600.0,4.3333,4.3333,4.3198,4.3265,747600.0
2011-05-12 14:30:00,6.44,6.44,6.42,6.42,635200.0,4.3265,4.3265,4.3131,4.3131,635200.0
2011-05-12 15:00:00,6.42,6.45,6.41,6.45,736400.0,4.3131,4.3333,4.3064,4.3333,736400.0
2011-05-12 15:30:00,6.45,6.49,6.45,6.48,2641600.0,4.3333,4.3601,4.3333,4.3534,2641600.0
2011-05-13 09:30:00,6.64,6.92,6.64,6.76,5815600.0,4.4609,4.649,4.4609,4.5415,5815600.0
2011-05-13 10:00:00,6.76,6.79,6.68,6.69,2805200.0,4.5415,4.5617,4.4878,4.4945,2805200.0
2011-05-13 10:30:00,6.69,6.7,6.65,6.68,1352000.0,4.4945,4.5012,4.4676,4.4878,1352000.0
2011-05-13 11:00:00,6.68,6.68,6.63,6.65,1335200.0,4.4878,4.4878,4.4542,4.4676,1335200.0
2011-05-13 11:30:00,6.65,6.68,6.64,6.64,1090800.0,4.4676,4.4878,4.4609,4.4609,1090800.0
2011-05-13 12:00:00,6.65,6.69,6.63,6.68,1166800.0,4.4676,4.4945,4.4542,4.4878,1166800.0
2011-05-13 12:30:00,6.68,6.72,6.68,6.71,1191200.0,4.4878,4.5147,4.4878,4.5079,1191200.0
2011-05-13 13:00:00,6.71,6.75,6.7,6.73,1097600.0,4.5079,4.5348,4.5012,4.5214,1097600.0
2011-05-13 13:30:00,6.73,6.73,6.68,6.68,683200.0,4.5214,4.5214,4.4878,4.4878,683200.0
2011-05-13 14:00:00,6.68,6.7,6.67,6.68,789600.0,4.4878,4.5012,4.4811,4.4878,789600.0
2011-05-13 14:30:00,6.68,6.69,6.68,6.68,614400.0,4.4878,4.4945,4.4878,4.4878,614400.0
2011-05-13 15:00:00,6.68,6.69,6.68,6.68,905600.0,4.4878,4.4945,4.4878,4.4878,905600.0
2011-05-13 15:30:00,6.68,6.68,6.67,6.68,2726000.0,4.4878,4.4878,4.4811,4.4878,2726000.0
2011-05-16 09:30:00,6.68,6.68,6.54,6.57,1057600.0,4.4878,4.4878,4.3937,4.4139,1057600.0
2011-05-16 10:00:00,6.56,6.6,6.56,6.6,886000.0,4.4072,4.434,4.4072,4.434,886000.0
2011-05-16 10:30:00,6.6,6.6,6.57,6.59,797200.0,4.434,4.434,4.4139,4.4273,797200.0
2011-05-16 11:00:00,6.59,6.62,6.58,6.62,622000.0,4.4273,4.4475,4.4206,4.4475,622000.0
2011-05-16 11:30:00,6.62,6.63,6.59,6.6,651200.0,4.4475,4.4542,4.4273,4.434,651200.0
2011-05-16 12:00:00,6.6,6.6,6.57,6.58,507200.0,4.434,4.434,4.4139,4.4206,507200.0
2011-05-16 12:30:00,6.58,6.59,6.56,6.57,706400.0,4.4206,4.4273,4.4072,4.4139,706400.0
2011-05-16 13:00:00,6.57,6.57,6.54,6.57,596800.0,4.4139,4.4139,4.3937,4.4139,596800.0
2011-05-16 13:30:00,6.57,6.64,6.57,6.63,1145200.0,4.4139,4.4609,4.4139,4.4542,1145200.0
2011-05-16 14:00:00,6.63,6.68,6.62,6.65,2302800.0,4.4542,4.4878,4.4475,4.4676,2302800.0
2011-05-16 14:30:00,6.65,6.67,6.63,6.64,1547600.0,4.4676,4.4811,4.4542,4.4609,1547600.0
2011-05-16 15:00:00,6.64,6.66,6.63,6.64,2468800.0,4.4609,4.4743,4.4542,4.4609,2468800.0
2011-05-16 15:30:00,6.64,6.65,6.61,6.62,3523600.0,4.4609,4.4676,4.4408,4.4475,3523600.0
2011-05-17 09:30:00,6.55,6.59,6.51,6.59,1827600.0,4.4004,4.4273,4.3736,4.4273,1827600.0
2011-05-17 10:00:00,6.59,6.65,6.58,6.63,1695600.0,4.4273,4.4676,4.4206,4.4542,1695600.0
2011-05-17 10:30:00,6.63,6.65,6.57,6.57,1284000.0,4.4542,4.4676,4.4139,4.4139,1284000.0
2011-05-17 11:00:00,6.57,6.58,6.55,6.56,730400.0,4.4139,4.4206,4.4004,4.4072,730400.0
2011-05-17 11:30:00,6.56,6.59,6.55,6.57,606800.0,4.4072,4.4273,4.4004,4.4139,606800.0
2011-05-17 12:00:00,6.57,6.6,6.57,6.59,506400.0,4.4139,4.434,4.4139,4.4273,506400.0
2011-05-17 12:30:00,6.59,6.6,6.58,6.59,410000.0,4.4273,4.434,4.4206,4.4273,410000.0
2011-05-17 13:00:00,6.59,6.6,6.58,6.59,346400.0,4.4273,4.434,4.4206,4.4273,346400.0
2011-05-17 13:30:00,6.59,6.59,6.56,6.58,589200.0,4.4273,4.4273,4.4072,4.4206,589200.0
2011-05-17 14:00:00,6.57,6.59,6.57,6.59,526800.0,4.4139,4.4273,4.4139,4.4273,526800.0
2011-05-17 14:30:00,6.58,6.6,6.57,6.6,454400.0,4.4206,4.434,4.4139,4.434,454400.0
2011-05-17 15:00:00,6.6,6.6,6.57,6.57,859200.0,4.434,4.434,4.4139,4.4139,859200.0
2011-05-17 15:30:00,6.57,6.6,6.57,6.59,1822400.0,4.4139,4.434,4.4139,4.4273,1822400.0
2011-05-18 09:30:00,6.62,6.66,6.59,6.61,1589600.0,4.4475,4.4743,4.4273,4.4408,1589600.0
2011-05-18 10:00:00,6.61,6.63,6.59,6.61,1096400.0,4.4408,4.4542,4.4273,4.4408,1096400.0
2011-05-18 10:30:00,6.61,6.61,6.58,6.6,512400.0,4.4408,4.4408,4.4206,4.434,512400.0
2011-05-18 11:00:00,6.6,6.62,6.59,6.61,879600.0,4.434,4.4475,4.4273,4.4408,879600.0
2011-05-18 11:30:00,6.61,6.63,6.6,6.63,359600.0,4.4408,4.4542,4.434,4.4542,359600.0
2011-05-18 12:00:00,6.62,6.65,6.62,6.64,641600.0,4.4475,4.4676,4.4475,4.4609,641600.0
2011-05-18 12:30:00,6.64,6.66,6.64,6.64,805200.0,4.4609,4.4743,4.4609,4.4609,805200.0
2011-05-18 13:00:00,6.64,6.68,6.64,6.66,581600.0,4.4609,4.4878,4.4609,4.4743,581600.0
2011-05-18 13:30:00,6.66,6.68,6.66,6.68,622800.0,4.4743,4.4878,4.4743,4.4878,622800.0
2011-05-18 14:00:00,6.68,6.69,6.66,6.67,1441600.0,4.4878,4.4945,4.4743,4.4811,1441600.0
2011-05-18 14:30:00,6.67,6.7,6.67,6.7,843200.0,4.4811,4.5012,4.4811,4.5012,843200.0
2011-05-18 15:00:00,6.69,6.69,6.67,6.69,1167600.0,4.4945,4.4945,4.4811,4.4945,1167600.0
2011-05-18 15:30:00,6.69,6.69,6.66,6.68,3688800.0,4.4945,4.4945,4.4743,4.4878,3688800.0
2011-05-19 09:30:00,6.36,6.4,6.14,6.31,7489600.0,4.2728,4.2997,4.125,4.2392,7489600.0
2011-05-19 10:00:00,6.32,6.42,6.29,6.31,4254800.0,4.2459,4.3131,4.2258,4.2392,4254800.0
2011-05-19 10:30:00,6.31,6.34,6.22,6.25,4074400.0,4.2392,4.2594,4.1787,4.1989,4074400.0
2011-05-19 11:00:00,6.25,6.34,6.25,6.33,2151600.0,4.1989,4.2594,4.1989,4.2526,2151600.0
2011-05-19 11:30:00,6.34,6.55,6.33,6.53,5391600.0,4.2594,4.4004,4.2526,4.387,5391600.0
2011-05-19 12:00:00,6.53,6.55,6.48,6.51,2318800.0,4.387,4.4004,4.3534,4.3736,2318800.0
2011-05-19 12:30:00,6.51,6.53,6.48,6.51,1946400.0,4.3736,4.387,4.3534,4.3736,1946400.0
2011-05-19 13:00:00,6.51,6.61,6.51,6.59,3006800.0,4.3736,4.4408,4.3736,4.4273,3006800.0
2011-05-19 13:30:00,6.59,6.7,6.56,6.7,4317200.0,4.4273,4.5012,4.4072,4.5012,4317200.0
2011-05-19 14:00:00,6.7,6.78,6.67,6.72,4176000.0,4.5012,4.555,4.4811,4.5147,4176000.0
2011-05-19 14:30:00,6.71,6.81,6.71,6.77,3629600.0,4.5079,4.5751,4.5079,4.5482,3629600.0
2011-05-19 15:00:00,6.77,6.81,6.75,6.78,3359600.0,4.5482,4.5751,4.5348,4.555,3359600.0
2011-05-19 15:30:00,6.78,6.86,6.75,6.83,6863200.0,4.555,4.6087,4.5348,4.5886,6863200.0
2011-05-20 09:30:00,6.86,6.95,6.8,6.86,4335600.0,4.6087,4.6692,4.5684,4.6087,4335600.0
2011-05-20 10:00:00,6.86,6.91,6.81,6.9,2163200.0,4.6087,4.6423,4.5751,4.6356,2163200.0
2011-05-20 10:30:00,6.9,6.92,6.86,6.9,1460400.0,4.6356,4.649,4.6087,4.6356,1460400.0
2011-05-20 11:00:00,6.89,6.89,6.84,6.85,1146400.0,4.6289,4.6289,4.5953,4.602,1146400.0
2011-05-20 11:30:00,6.85,6.89,6.84,6.88,1459200.0,4.602,4.6289,4.5953,4.6221,1459200.0
2011-05-20 12:00:00,6.88,6.96,6.87,6.94,2390800.0,4.6221,4.6759,4.6154,4.6625,2390800.0
2011-05-20 12:30:00,6.93,7.0,6.93,6.96,2781200.0,4.6557,4.7028,4.6557,4.6759,2781200.0
2011-05-20 13:00:00,6.96,6.97,6.94,6.96,1761600.0,4.6759,4.6826,4.6625,4.6759,1761600.0
2011-05-20 13:30:00,6.96,6.98,6.95,6.97,1193200.0,4.6759,4.6893,4.6692,4.6826,1193200.0
2011-05-20 14:00:00,6.97,7.04,6.97,7.0,2683200.0,4.6826,4.7296,4.6826,4.7028,2683200.0
2011-05-20 14:30:00,7.0,7.06,7.0,7.01,1817600.0,4.7028,4.7431,4.7028,4.7095,1817600.0
2011-05-20 15:00:00,7.01,7.01,6.97,7.0,2614800.0,4.7095,4.7095,4.6826,4.7028,2614800.0
2011-05-20 15:30:00,7.0,7.01,6.96,6.97,4104000.0,4.7028,4.7095,4.6759,4.6826,4104000.0
2011-05-23 09:30:00,6.91,6.96,6.87,6.93,1665200.0,4.6423,4.6759,4.6154,4.6557,1665200.0
2011-05-23 10:00:00,6.93,6.98,6.92,6.95,1337600.0,4.6557,4.6893,4.649,4.6692,1337600.0
2011-05-23 10:30:00,6.95,6.98,6.92,6.92,856800.0,4.6692,4.6893,4.649,4.649,856800.0
2011-05-23 11:00:00,6.92,6.93,6.89,6.89,676800.0,4.649,4.6557,4.6289,4.6289,676800.0
2011-05-23 11:30:00,6.89,6.9,6.85,6.87,739600.0,4.6289,4.6356,4.602,4.6154,739600.0
2011-05-23 12:00:00,6.87,6.91,6.85,6.9,760400.0,4.6154,4.6423,4.602,4.6356,760400.0
2011-05-23 12:30:00,6.9,6.97,6.9,6.97,859600.0,4.6356,4.6826,4.6356,4.6826,859600.0
2011-05-23 13:00:00,6.97,7.0,6.94,6.98,1319600.0,4.6826,4.7028,4.6625,4.6893,1319600.0
2011-05-23 13:30:00,6.98,7.01,6.97,7.0,1360000.0,4.6893,4.7095,4.6826,4.7028,1360000.0
2011-05-23 14:00:00,7.0,7.01,6.97,6.98,1371200.0,4.7028,4.7095,4.6826,4.6893,1371200.0
2011-05-23 14:30:00,6.98,7.01,6.98,6.98,819600.0,4.6893,4.7095,4.6893,4.6893,819600.0
2011-05-23 15:00:00,6.98,6.99,6.93,6.94,1351200.0,4.6893,4.696,4.6557,4.6625,1351200.0
2011-05-23 15:30:00,6.94,6.95,6.9,6.92,2920400.0,4.6625,4.6692,4.6356,4.649,2920400.0
2011-05-24 09:30:00,6.93,7.15,6.91,7.07,4394400.0,4.6557,4.8035,4.6423,4.7498,4394400.0
2011-05-24 10:00:00,7.07,7.17,7.03,7.05,3386400.0,4.7498,4.817,4.7229,4.7364,3386400.0
2011-05-24 10:30:00,7.05,7.08,7.03,7.06,1306000.0,4.7364,4.7565,4.7229,4.7431,1306000.0
2011-05-24 11:00:00,7.06,7.08,7.05,7.07,1421200.0,4.7431,4.7565,4.7364,4.7498,1421200.0
2011-05-24 11:30:00,7.07,7.08,7.04,7.05,1374000.0,4.7498,4.7565,4.7296,4.7364,1374000.0
2011-05-24 12:00:00,7.05,7.06,6.98,6.99,1327600.0,4.7364,4.7431,4.6893,4.696,1327600.0
2011-05-24 12:30:00,6.99,7.0,6.97,6.98,945200.0,4.696,4.7028,4.6826,4.6893,945200.0
2011-05-24 13:00:00,6.98,6.99,6.93,6.93,809200.0,4.6893,4.696,4.6557,4.6557,809200.0
2011-05-24 13:30:00,6.93,6.94,6.91,6.93,1290000.0,4.6557,4.6625,4.6423,4.6557,1290000.0
2011-05-24 14:00:00,6.93,6.95,6.93,6.94,961200.0,4.6557,4.6692,4.6557,4.6625,961200.0
2011-05-24 14:30:00,6.94,6.95,6.92,6.93,1204800.0,4.6625,4.6692,4.649,4.6557,1204800.0
2011-05-24 15:00:00,6.93,6.95,6.92,6.94,1220800.0,4.6557,4.6692,4.649,4.6625,1220800.0
2011-05-24 15:30:00,6.94,6.94,6.9,6.91,2914800.0,4.6625,4.6625,4.6356,4.6423,2914800.0
2011-05-25 09:30:00,6.87,6.88,6.8,6.8,1280800.0,4.6154,4.6221,4.5684,4.5684,1280800.0
2011-05-25 10:00:00,6.8,6.82,6.76,6.78,1332400.0,4.5684,4.5818,4.5415,4.555,1332400.0
2011-05-25 10:30:00,6.78,6.78,6.73,6.75,1666400.0,4.555,4.555,4.5214,4.5348,1666400.0
2011-05-25 11:00:00,6.75,6.77,6.75,6.76,1414000.0,4.5348,4.5482,4.5348,4.5415,1414000.0
2011-05-25 11:30:00,6.76,6.83,6.74,6.81,1628000.0,4.5415,4.5886,4.5281,4.5751,1628000.0
2011-05-25 12:00:00,6.81,6.84,6.81,6.81,910000.0,4.5751,4.5953,4.5751,4.5751,910000.0
2011-05-25 12:30:00,6.81,6.83,6.81,6.83,885200.0,4.5751,4.5886,4.5751,4.5886,885200.0
2011-05-25 13:00:00,6.82,6.87,6.82,6.85,1210400.0,4.5818,4.6154,4.5818,4.602,1210400.0
2011-05-25 13:30:00,6.85,6.93,6.85,6.93,2349200.0,4.602,4.6557,4.602,4.6557,2349200.0
2011-05-25 14:00:00,6.93,6.98,6.92,6.98,1612800.0,4.6557,4.6893,4.649,4.6893,1612800.0
2011-05-25 14:30:00,6.98,6.99,6.94,6.94,1152800.0,4.6893,4.696,4.6625,4.6625,1152800.0
2011-05-25 15:00:00,6.94,7.0,6.94,6.98,1001600.0,4.6625,4.7028,4.6625,4.6893,1001600.0
2011-05-25 15:30:00,6.98,6.98,6.94,6.95,3339200.0,4.6893,4.6893,4.6625,4.6692,3339200.0
2011-05-26 09:30:00,6.93,6.98,6.9,6.93,1302000.0,4.6557,4.6893,4.6356,4.6557,1302000.0
2011-05-26 10:00:00,6.93,6.93,6.88,6.91,688000.0,4.6557,4.6557,4.6221,4.6423,688000.0
2011-05-26 10:30:00,6.91,6.92,6.89,6.89,630400.0,4.6423,4.649,4.6289,4.6289,630400.0
2011-05-26 11:00:00,6.89,6.91,6.87,6.91,984400.0,4.6289,4.6423,4.6154,4.6423,984400.0
2011-05-26 11:30:00,6.91,6.92,6.9,6.9,627200.0,4.6423,4.649,4.6356,4.6356,627200.0
2011-05-26 12:00:00,6.9,6.92,6.9,6.91,461600.0,4.6356,4.649,4.6356,4.6423,461600.0
2011-05-26 12:30:00,6.91,6.96,6.91,6.96,426800.0,4.6423,4.6759,4.6423,4.6759,426800.0
2011-05-26 13:00:00,6.96,6.96,6.95,6.96,446000.0,4.6759,4.6759,4.6692,4.6759,446000.0
2011-05-26 13:30:00,6.95,6.97,6.94,6.94,577200.0,4.6692,4.6826,4.6625,4.6625,577200.0
2011-05-26 14:00:00,6.94,6.97,6.94,6.97,632000.0,4.6625,4.6826,4.6625,4.6826,632000.0
2011-05-26 14:30:00,6.97,6.98,6.95,6.96,890000.0,4.6826,4.6893,4.6692,4.6759,890000.0
2011-05-26 15:00:00,6.96,6.96,6.93,6.95,769600.0,4.6759,4.6759,4.6557,4.6692,769600.0
2011-05-26 15:30:00,6.95,6.95,6.93,6.94,2033200.0,4.6692,4.6692,4.6557,4.6625,2033200.0
2011-05-27 09:30:00,6.98,7.03,6.97,7.02,1026800.0,4.6893,4.7229,4.6826,4.7162,1026800.0
2011-05-27 10:00:00,7.02,7.02,6.96,7.02,1008000.0,4.7162,4.7162,4.6759,4.7162,1008000.0
2011-05-27 10:30:00,7.02,7.02,7.0,7.01,506000.0,4.7162,4.7162,4.7028,4.7095,506000.0
2011-05-27 11:00:00,7.01,7.02,6.99,7.0,397200.0,4.7095,4.7162,4.696,4.7028,397200.0
2011-05-27 11:30:00,7.0,7.01,6.99,7.01,372400.0,4.7028,4.7095,4.696,4.7095,372400.0
2011-05-27 12:00:00,7.01,7.01,6.96,6.98,500000.0,4.7095,4.7095,4.6759,4.6893,500000.0
2011-05-27 12:30:00,6.98,6.99,6.96,6.96,601200.0,4.6893,4.696,4.6759,4.6759,601200.0
2011-05-27 13:00:00,6.96,6.97,6.96,6.97,341600.0,4.6759,4.6826,4.6759,4.6826,341600.0
2011-05-27 13:30:00,6.98,7.0,6.98,6.99,289200.0,4.6893,4.7028,4.6893,4.696,289200.0
2011-05-27 14:00:00,6.99,7.02,6.99,7.01,269200.0,4.696,4.7162,4.696,4.7095,269200.0
2011-05-27 14:30:00,7.01,7.02,7.0,7.01,308800.0,4.7095,4.7162,4.7028,4.7095,308800.0
2011-05-27 15:00:00,7.01,7.04,7.0,7.03,749200.0,4.7095,4.7296,4.7028,4.7229,749200.0
2011-05-27 15:30:00,7.03,7.06,7.02,7.05,2458400.0,4.7229,4.7431,4.7162,4.7364,2458400.0
2011-05-31 09:30:00,7.08,7.12,7.02,7.02,980000.0,4.7565,4.7834,4.7162,4.7162,980000.0
2011-05-31 10:00:00,7.02,7.06,7.0,7.04,944000.0,4.7162,4.7431,4.7028,4.7296,944000.0
2011-05-31 10:30:00,7.04,7.04,7.01,7.01,672800.0,4.7296,4.7296,4.7095,4.7095,672800.0
2011-05-31 11:00:00,7.01,7.03,6.97,6.98,1362400.0,4.7095,4.7229,4.6826,4.6893,1362400.0
2011-05-31 11:30:00,6.98,6.99,6.96,6.98,804400.0,4.6893,4.696,4.6759,4.6893,804400.0
2011-05-31 12:00:00,6.98,6.99,6.95,6.95,1043200.0,4.6893,4.696,4.6692,4.6692,1043200.0
2011-05-31 12:30:00,6.95,6.95,6.91,6.92,1526000.0,4.6692,4.6692,4.6423,4.649,1526000.0
2011-05-31 13:00:00,6.92,6.93,6.91,6.92,1051200.0,4.649,4.6557,4.6423,4.649,1051200.0
2011-05-31 13:30:00,6.92,6.96,6.92,6.95,1182000.0,4.649,4.6759,4.649,4.6692,1182000.0
2011-05-31 14:00:00,6.95,7.01,6.95,6.98,1670800.0,4.6692,4.7095,4.6692,4.6893,1670800.0
2011-05-31 14:30:00,6.98,6.99,6.97,6.98,640400.0,4.6893,4.696,4.6826,4.6893,640400.0
2011-05-31 15:00:00,6.98,7.01,6.96,7.0,2100800.0,4.6893,4.7095,4.6759,4.7028,2100800.0
2011-05-31 15:30:00,6.99,7.0,6.97,7.0,2940000.0,4.696,4.7028,4.6826,4.7028,2940000.0
2011-06-01 09:30:00,6.98,7.01,6.92,6.92,1098400.0,4.6893,4.7095,4.649,4.649,1098400.0
2011-06-01 10:00:00,6.93,6.95,6.9,6.92,1481200.0,4.6557,4.6692,4.6356,4.649,1481200.0
2011-06-01 10:30:00,6.92,6.93,6.9,6.9,1423600.0,4.649,4.6557,4.6356,4.6356,1423600.0
2011-06-01 11:00:00,6.9,6.99,6.9,6.99,1420800.0,4.6356,4.696,4.6356,4.696,1420800.0
2011-06-01 11:30:00,6.98,6.99,6.96,6.99,758400.0,4.6893,4.696,4.6759,4.696,758400.0
2011-06-01 12:00:00,6.99,6.99,6.95,6.97,700000.0,4.696,4.696,4.6692,4.6826,700000.0
2011-06-01 12:30:00,6.96,6.97,6.95,6.95,605200.0,4.6759,4.6826,4.6692,4.6692,605200.0
2011-06-01 13:00:00,6.95,6.95,6.91,6.91,638400.0,4.6692,4.6692,4.6423,4.6423,638400.0
2011-06-01 13:30:00,6.91,6.91,6.89,6.9,1039600.0,4.6423,4.6423,4.6289,4.6356,1039600.0
2011-06-01 14:00:00,6.9,6.9,6.87,6.88,1031600.0,4.6356,4.6356,4.6154,4.6221,1031600.0
2011-06-01 14:30:00,6.87,6.9,6.86,6.88,936000.0,4.6154,4.6356,4.6087,4.6221,936000.0
2011-06-01 15:00:00,6.88,6.89,6.86,6.88,1028800.0,4.6221,4.6289,4.6087,4.6221,1028800.0
2011-06-01 15:30:00,6.88,6.89,6.87,6.88,2297200.0,4.6221,4.6289,4.6154,4.6221,2297200.0
2011-06-02 09:30:00,6.96,6.96,6.76,6.91,1770800.0,4.6759,4.6759,4.5415,4.6423,1770800.0
2011-06-02 10:00:00,6.91,6.93,6.87,6.91,908800.0,4.6423,4.6557,4.6154,4.6423,908800.0
2011-06-02 10:30:00,6.92,6.92,6.88,6.88,612000.0,4.649,4.649,4.6221,4.6221,612000.0
2011-06-02 11:00:00,6.88,6.89,6.82,6.82,468800.0,4.6221,4.6289,4.5818,4.5818,468800.0
2011-06-02 11:30:00,6.82,6.84,6.8,6.8,945200.0,4.5818,4.5953,4.5684,4.5684,945200.0
2011-06-02 12:00:00,6.8,6.83,6.8,6.81,408000.0,4.5684,4.5886,4.5684,4.5751,408000.0
2011-06-02 12:30:00,6.81,6.84,6.8,6.82,486000.0,4.5751,4.5953,4.5684,4.5818,486000.0
2011-06-02 13:00:00,6.82,6.84,6.8,6.83,449200.0,4.5818,4.5953,4.5684,4.5886,449200.0
2011-06-02 13:30:00,6.83,6.83,6.8,6.82,603200.0,4.5886,4.5886,4.5684,4.5818,603200.0
2011-06-02 14:00:00,6.81,6.82,6.8,6.8,940400.0,4.5751,4.5818,4.5684,4.5684,940400.0
2011-06-02 14:30:00,6.81,6.81,6.8,6.81,746800.0,4.5751,4.5751,4.5684,4.5751,746800.0
2011-06-02 15:00:00,6.81,6.82,6.8,6.8,760000.0,4.5751,4.5818,4.5684,4.5684,760000.0
2011-06-02 15:30:00,6.8,6.82,6.79,6.82,2871600.0,4.5684,4.5818,4.5617,4.5818,2871600.0
2011-06-03 09:30:00,6.74,6.75,6.58,6.69,1897200.0,4.5281,4.5348,4.4206,4.4945,1897200.0
2011-06-03 10:00:00,6.69,6.79,6.69,6.78,1829200.0,4.4945,4.5617,4.4945,4.555,1829200.0
2011-06-03 10:30:00,6.78,6.79,6.76,6.78,567600.0,4.555,4.5617,4.5415,4.555,567600.0
2011-06-03 11:00:00,6.78,6.78,6.74,6.75,668400.0,4.555,4.555,4.5281,4.5348,668400.0
2011-06-03 11:30:00,6.75,6.77,6.71,6.75,977200.0,4.5348,4.5482,4.5079,4.5348,977200.0
2011-06-03 12:00:00,6.75,6.77,6.74,6.77,474000.0,4.5348,4.5482,4.5281,4.5482,474000.0
2011-06-03 12:30:00,6.77,6.79,6.76,6.78,426000.0,4.5482,4.5617,4.5415,4.555,426000.0
2011-06-03 13:00:00,6.78,6.78,6.76,6.76,490000.0,4.555,4.555,4.5415,4.5415,490000.0
2011-06-03 13:30:00,6.76,6.76,6.73,6.74,458800.0,4.5415,4.5415,4.5214,4.5281,458800.0
2011-06-03 14:00:00,6.74,6.74,6.71,6.71,511200.0,4.5281,4.5281,4.5079,4.5079,511200.0
2011-06-03 14:30:00,6.71,6.72,6.69,6.7,656800.0,4.5079,4.5147,4.4945,4.5012,656800.0
2011-06-03 15:00:00,6.7,6.71,6.66,6.67,1362800.0,4.5012,4.5079,4.4743,4.4811,1362800.0
2011-06-03 15:30:00,6.67,6.7,6.67,6.68,2138000.0,4.4811,4.5012,4.4811,4.4878,2138000.0
2011-06-06 09:30:00,6.68,6.76,6.65,6.7,793600.0,4.4878,4.5415,4.4676,4.5012,793600.0
2011-06-06 10:00:00,6.7,6.73,6.68,6.72,754000.0,4.5012,4.5214,4.4878,4.5147,754000.0
2011-06-06 10:30:00,6.72,6.72,6.67,6.68,644000.0,4.5147,4.5147,4.4811,4.4878,644000.0
2011-06-06 11:00:00,6.68,6.7,6.67,6.68,569200.0,4.4878,4.5012,4.4811,4.4878,569200.0
2011-06-06 11:30:00,6.68,6.69,6.67,6.68,370000.0,4.4878,4.4945,4.4811,4.4878,370000.0
2011-06-06 12:00:00,6.68,6.7,6.68,6.7,320800.0,4.4878,4.5012,4.4878,4.5012,320800.0
2011-06-06 12:30:00,6.7,6.71,6.68,6.7,489200.0,4.5012,4.5079,4.4878,4.5012,489200.0
2011-06-06 13:00:00,6.7,6.72,6.69,6.7,302400.0,4.5012,4.5147,4.4945,4.5012,302400.0
2011-06-06 13:30:00,6.7,6.71,6.68,6.69,320800.0,4.5012,4.5079,4.4878,4.4945,320800.0
2011-06-06 14:00:00,6.69,6.7,6.68,6.7,436400.0,4.4945,4.5012,4.4878,4.5012,436400.0
2011-06-06 14:30:00,6.7,6.7,6.65,6.66,633200.0,4.5012,4.5012,4.4676,4.4743,633200.0
2011-06-06 15:00:00,6.66,6.67,6.63,6.64,842000.0,4.4743,4.4811,4.4542,4.4609,842000.0
2011-06-06 15:30:00,6.64,6.66,6.64,6.64,1961600.0,4.4609,4.4743,4.4609,4.4609,1961600.0
2011-06-07 09:30:00,6.66,6.68,6.62,6.65,629600.0,4.4743,4.4878,4.4475,4.4676,629600.0
2011-06-07 10:00:00,6.65,6.67,6.63,6.64,655200.0,4.4676,4.4811,4.4542,4.4609,655200.0
2011-06-07 10:30:00,6.64,6.65,6.62,6.64,590000.0,4.4609,4.4676,4.4475,4.4609,590000.0
2011-06-07 11:00:00,6.64,6.64,6.58,6.58,1029600.0,4.4609,4.4609,4.4206,4.4206,1029600.0
2011-06-07 11:30:00,6.58,6.6,6.56,6.57,798400.0,4.4206,4.434,4.4072,4.4139,798400.0
2011-06-07 12:00:00,6.58,6.59,6.56,6.59,412400.0,4.4206,4.4273,4.4072,4.4273,412400.0
2011-06-07 12:30:00,6.59,6.59,6.58,6.59,564400.0,4.4273,4.4273,4.4206,4.4273,564400.0
2011-06-07 13:00:00,6.59,6.59,6.58,6.58,423600.0,4.4273,4.4273,4.4206,4.4206,423600.0
2011-06-07 13:30:00,6.58,6.59,6.57,6.57,424800.0,4.4206,4.4273,4.4139,4.4139,424800.0
2011-06-07 14:00:00,6.57,6.59,6.57,6.58,438800.0,4.4139,4.4273,4.4139,4.4206,438800.0
2011-06-07 14:30:00,6.58,6.58,6.56,6.58,705200.0,4.4206,4.4206,4.4072,4.4206,705200.0
2011-06-07 15:00:00,6.58,6.59,6.58,6.59,1108400.0,4.4206,4.4273,4.4206,4.4273,1108400.0
2011-06-07 15:30:00,6.59,6.59,6.55,6.55,2208800.0,4.4273,4.4273,4.4004,4.4004,2208800.0
2011-06-08 09:30:00,6.54,6.56,6.41,6.42,1310400.0,4.3937,4.4072,4.3064,4.3131,1310400.0
2011-06-08 10:00:00,6.42,6.52,6.42,6.51,1116400.0,4.3131,4.3803,4.3131,4.3736,1116400.0
2011-06-08 10:30:00,6.51,6.55,6.5,6.53,911200.0,4.3736,4.4004,4.3669,4.387,911200.0
2011-06-08 11:00:00,6.53,6.56,6.51,6.51,773200.0,4.387,4.4072,4.3736,4.3736,773200.0
2011-06-08 11:30:00,6.51,6.55,6.51,6.55,724000.0,4.3736,4.4004,4.3736,4.4004,724000.0
2011-06-08 12:00:00,6.55,6.59,6.55,6.58,770800.0,4.4004,4.4273,4.4004,4.4206,770800.0
2011-06-08 12:30:00,6.58,6.59,6.56,6.57,1190400.0,4.4206,4.4273,4.4072,4.4139,1190400.0
2011-06-08 13:00:00,6.57,6.57,6.54,6.54,958000.0,4.4139,4.4139,4.3937,4.3937,958000.0
2011-06-08 13:30:00,6.54,6.55,6.53,6.54,687600.0,4.3937,4.4004,4.387,4.3937,687600.0
2011-06-08 14:00:00,6.54,6.56,6.54,6.55,697600.0,4.3937,4.4072,4.3937,4.4004,697600.0
2011-06-08 14:30:00,6.55,6.59,6.55,6.58,866000.0,4.4004,4.4273,4.4004,4.4206,866000.0
2011-06-08 15:00:00,6.58,6.58,6.56,6.57,1127600.0,4.4206,4.4206,4.4072,4.4139,1127600.0
2011-06-08 15:30:00,6.57,6.58,6.56,6.56,1842000.0,4.4139,4.4206,4.4072,4.4072,1842000.0
2011-06-09 09:30:00,6.55,6.62,6.51,6.61,685200.0,4.4004,4.4475,4.3736,4.4408,685200.0
2011-06-09 10:00:00,6.61,6.65,6.61,6.64,474400.0,4.4408,4.4676,4.4408,4.4609,474400.0
2011-06-09 10:30:00,6.64,6.66,6.63,6.63,379600.0,4.4609,4.4743,4.4542,4.4542,379600.0
2011-06-09 11:00:00,6.63,6.65,6.6,6.61,357200.0,4.4542,4.4676,4.434,4.4408,357200.0
2011-06-09 11:30:00,6.61,6.63,6.61,6.63,441600.0,4.4408,4.4542,4.4408,4.4542,441600.0
2011-06-09 12:00:00,6.63,6.64,6.61,6.63,631600.0,4.4542,4.4609,4.4408,4.4542,631600.0
2011-06-09 12:30:00,6.63,6.63,6.6,6.61,351200.0,4.4542,4.4542,4.434,4.4408,351200.0
2011-06-09 13:00:00,6.61,6.62,6.6,6.61,307200.0,4.4408,4.4475,4.434,4.4408,307200.0
2011-06-09 13:30:00,6.61,6.61,6.6,6.61,242800.0,4.4408,4.4408,4.434,4.4408,242800.0
2011-06-09 14:00:00,6.61,6.63,6.61,6.62,371200.0,4.4408,4.4542,4.4408,4.4475,371200.0
2011-06-09 14:30:00,6.62,6.63,6.61,6.62,632800.0,4.4475,4.4542,4.4408,4.4475,632800.0
2011-06-09 15:00:00,6.62,6.64,6.62,6.64,1287600.0,4.4475,4.4609,4.4475,4.4609,1287600.0
2011-06-09 15:30:00,6.64,6.64,6.63,6.63,3315600.0,4.4609,4.4609,4.4542,4.4542,3315600.0
2011-06-10 09:30:00,6.61,6.63,6.55,6.57,504000.0,4.4408,4.4542,4.4004,4.4139,504000.0
2011-06-10 10:00:00,6.57,6.58,6.53,6.55,641600.0,4.4139,4.4206,4.387,4.4004,641600.0
2011-06-10 10:30:00,6.55,6.55,6.52,6.53,969600.0,4.4004,4.4004,4.3803,4.387,969600.0
2011-06-10 11:00:00,6.53,6.57,6.52,6.56,2079600.0,4.387,4.4139,4.3803,4.4072,2079600.0
2011-06-10 11:30:00,6.56,6.59,6.54,6.59,994800.0,4.4072,4.4273,4.3937,4.4273,994800.0
2011-06-10 12:00:00,6.59,6.6,6.59,6.6,409200.0,4.4273,4.434,4.4273,4.434,409200.0
2011-06-10 12:30:00,6.6,6.62,6.6,6.62,1304400.0,4.434,4.4475,4.434,4.4475,1304400.0
2011-06-10 13:00:00,6.62,6.62,6.6,6.62,646400.0,4.4475,4.4475,4.434,4.4475,646400.0
2011-06-10 13:30:00,6.62,6.62,6.59,6.59,572400.0,4.4475,4.4475,4.4273,4.4273,572400.0
2011-06-10 14:00:00,6.59,6.62,6.59,6.61,1227600.0,4.4273,4.4475,4.4273,4.4408,1227600.0
2011-06-10 14:30:00,6.61,6.63,6.6,6.61,1578000.0,4.4408,4.4542,4.434,4.4408,1578000.0
2011-06-10 15:00:00,6.62,6.62,6.6,6.6,1453200.0,4.4475,4.4475,4.434,4.434,1453200.0
2011-06-10 15:30:00,6.6,6.61,6.56,6.57,2124000.0,4.434,4.4408,4.4072,4.4139,2124000.0
2011-06-13 09:30:00,6.6,6.63,6.57,6.6,354800.0,4.434,4.4542,4.4139,4.434,354800.0
2011-06-13 10:00:00,6.6,6.62,6.59,6.62,602400.0,4.434,4.4475,4.4273,4.4475,602400.0
2011-06-13 10:30:00,6.62,6.62,6.57,6.57,489600.0,4.4475,4.4475,4.4139,4.4139,489600.0
2011-06-13 11:00:00,6.57,6.59,6.55,6.58,432800.0,4.4139,4.4273,4.4004,4.4206,432800.0
2011-06-13 11:30:00,6.58,6.58,6.52,6.54,613200.0,4.4206,4.4206,4.3803,4.3937,613200.0
2011-06-13 12:00:00,6.54,6.56,6.54,6.55,320800.0,4.3937,4.4072,4.3937,4.4004,320800.0
2011-06-13 12:30:00,6.55,6.57,6.54,6.54,457200.0,4.4004,4.4139,4.3937,4.3937,457200.0
2011-06-13 13:00:00,6.54,6.54,6.51,6.53,567600.0,4.3937,4.3937,4.3736,4.387,567600.0
2011-06-13 13:30:00,6.53,6.56,6.53,6.56,273200.0,4.387,4.4072,4.387,4.4072,273200.0
2011-06-13 14:00:00,6.56,6.58,6.55,6.55,290800.0,4.4072,4.4206,4.4004,4.4004,290800.0
2011-06-13 14:30:00,6.55,6.57,6.54,6.55,333600.0,4.4004,4.4139,4.3937,4.4004,333600.0
2011-06-13 15:00:00,6.54,6.57,6.54,6.56,730800.0,4.3937,4.4139,4.3937,4.4072,730800.0
2011-06-13 15:30:00,6.56,6.57,6.56,6.57,1562000.0,4.4072,4.4139,4.4072,4.4139,1562000.0
2011-06-14 09:30:00,6.61,6.63,6.55,6.57,1062400.0,4.4408,4.4542,4.4004,4.4139,1062400.0
2011-06-14 10:00:00,6.57,6.58,6.49,6.52,2004800.0,4.4139,4.4206,4.3601,4.3803,2004800.0
2011-06-14 10:30:00,6.52,6.57,6.52,6.54,836400.0,4.3803,4.4139,4.3803,4.3937,836400.0
2011-06-14 11:00:00,6.54,6.59,6.54,6.58,576800.0,4.3937,4.4273,4.3937,4.4206,576800.0
2011-06-14 11:30:00,6.58,6.6,6.58,6.59,430800.0,4.4206,4.434,4.4206,4.4273,430800.0
2011-06-14 12:00:00,6.6,6.61,6.59,6.61,552000.0,4.434,4.4408,4.4273,4.4408,552000.0
2011-06-14 12:30:00,6.61,6.61,6.61,6.61,277200.0,4.4408,4.4408,4.4408,4.4408,277200.0
2011-06-14 13:00:00,6.61,6.61,6.6,6.6,308800.0,4.4408,4.4408,4.434,4.434,308800.0
2011-06-14 13:30:00,6.6,6.6,6.59,6.59,471600.0,4.434,4.434,4.4273,4.4273,471600.0
2011-06-14 14:00:00,6.6,6.61,6.6,6.6,300400.0,4.434,4.4408,4.434,4.434,300400.0
2011-06-14 14:30:00,6.61,6.62,6.6,6.61,492400.0,4.4408,4.4475,4.434,4.4408,492400.0
2011-06-14 15:00:00,6.61,6.62,6.6,6.62,616000.0,4.4408,4.4475,4.434,4.4475,616000.0
2011-06-14 15:30:00,6.62,6.63,6.6,6.61,1974400.0,4.4475,4.4542,4.434,4.4408,1974400.0
2011-06-15 09:30:00,6.55,6.59,6.51,6.55,2442000.0,4.4004,4.4273,4.3736,4.4004,2442000.0
2011-06-15 10:00:00,6.55,6.59,6.55,6.55,1086800.0,4.4004,4.4273,4.4004,4.4004,1086800.0
2011-06-15 10:30:00,6.55,6.61,6.54,6.58,988000.0,4.4004,4.4408,4.3937,4.4206,988000.0
2011-06-15 11:00:00,6.58,6.59,6.56,6.56,536000.0,4.4206,4.4273,4.4072,4.4072,536000.0
2011-06-15 11:30:00,6.57,6.57,6.51,6.53,719600.0,4.4139,4.4139,4.3736,4.387,719600.0
2011-06-15 12:00:00,6.53,6.54,6.51,6.51,644800.0,4.387,4.3937,4.3736,4.3736,644800.0
2011-06-15 12:30:00,6.51,6.54,6.51,6.52,572000.0,4.3736,4.3937,4.3736,4.3803,572000.0
2011-06-15 13:00:00,6.52,6.53,6.51,6.52,378400.0,4.3803,4.387,4.3736,4.3803,378400.0
2011-06-15 13:30:00,6.52,6.53,6.51,6.53,520400.0,4.3803,4.387,4.3736,4.387,520400.0
2011-06-15 14:00:00,6.53,6.54,6.51,6.51,583600.0,4.387,4.3937,4.3736,4.3736,583600.0
2011-06-15 14:30:00,6.51,6.53,6.51,6.51,945600.0,4.3736,4.387,4.3736,4.3736,945600.0
2011-06-15 15:00:00,6.51,6.52,6.49,6.52,1160000.0,4.3736,4.3803,4.3601,4.3803,1160000.0
2011-06-15 15:30:00,6.52,6.53,6.51,6.53,2228000.0,4.3803,4.387,4.3736,4.387,2228000.0
2011-06-16 09:30:00,6.54,6.57,6.5,6.54,404000.0,4.3937,4.4139,4.3669,4.3937,404000.0
2011-06-16 10:00:00,6.54,6.59,6.51,6.56,511200.0,4.3937,4.4273,4.3736,4.4072,511200.0
2011-06-16 10:30:00,6.56,6.59,6.56,6.56,384000.0,4.4072,4.4273,4.4072,4.4072,384000.0
2011-06-16 11:00:00,6.56,6.56,6.54,6.56,814000.0,4.4072,4.4072,4.3937,4.4072,814000.0
2011-06-16 11:30:00,6.56,6.59,6.56,6.59,1081600.0,4.4072,4.4273,4.4072,4.4273,1081600.0
2011-06-16 12:00:00,6.59,6.59,6.57,6.58,681600.0,4.4273,4.4273,4.4139,4.4206,681600.0
2011-06-16 12:30:00,6.58,6.58,6.57,6.57,345200.0,4.4206,4.4206,4.4139,4.4139,345200.0
2011-06-16 13:00:00,6.57,6.59,6.57,6.58,482800.0,4.4139,4.4273,4.4139,4.4206,482800.0
2011-06-16 13:30:00,6.58,6.59,6.57,6.58,1488800.0,4.4206,4.4273,4.4139,4.4206,1488800.0
2011-06-16 14:00:00,6.57,6.58,6.57,6.58,1306400.0,4.4139,4.4206,4.4139,4.4206,1306400.0
2011-06-16 14:30:00,6.58,6.58,6.55,6.56,1095200.0,4.4206,4.4206,4.4004,4.4072,1095200.0
2011-06-16 15:00:00,6.56,6.59,6.56,6.57,1099600.0,4.4072,4.4273,4.4072,4.4139,1099600.0
2011-06-16 15:30:00,6.57,6.58,6.55,6.55,2794800.0,4.4139,4.4206,4.4004,4.4004,2794800.0
2011-06-17 09:30:00,6.59,6.62,6.57,6.59,1348400.0,4.4273,4.4475,4.4139,4.4273,1348400.0
2011-06-17 10:00:00,6.59,6.64,6.59,6.61,791600.0,4.4273,4.4609,4.4273,4.4408,791600.0
2011-06-17 10:30:00,6.61,6.64,6.6,6.6,472800.0,4.4408,4.4609,4.434,4.434,472800.0
2011-06-17 11:00:00,6.6,6.61,6.58,6.6,549200.0,4.434,4.4408,4.4206,4.434,549200.0
2011-06-17 11:30:00,6.6,6.62,6.59,6.61,458400.0,4.434,4.4475,4.4273,4.4408,458400.0
2011-06-17 12:00:00,6.61,6.61,6.59,6.6,349200.0,4.4408,4.4408,4.4273,4.434,349200.0
2011-06-17 12:30:00,6.6,6.61,6.6,6.6,344800.0,4.434,4.4408,4.434,4.434,344800.0
2011-06-17 13:00:00,6.6,6.6,6.59,6.6,480000.0,4.434,4.434,4.4273,4.434,480000.0
2011-06-17 13:30:00,6.6,6.62,6.59,6.6,514000.0,4.434,4.4475,4.4273,4.434,514000.0
2011-06-17 14:00:00,6.6,6.63,6.6,6.63,429600.0,4.434,4.4542,4.434,4.4542,429600.0
2011-06-17 14:30:00,6.63,6.63,6.62,6.63,702000.0,4.4542,4.4542,4.4475,4.4542,702000.0
2011-06-17 15:00:00,6.63,6.63,6.59,6.61,895200.0,4.4542,4.4542,4.4273,4.4408,895200.0
2011-06-17 15:30:00,6.61,6.62,6.6,6.6,1666400.0,4.4408,4.4475,4.434,4.434,1666400.0
2011-06-20 09:30:00,6.59,6.64,6.56,6.64,639200.0,4.4273,4.4609,4.4072,4.4609,639200.0
2011-06-20 10:00:00,6.64,6.67,6.62,6.63,794800.0,4.4609,4.4811,4.4475,4.4542,794800.0
2011-06-20 10:30:00,6.63,6.66,6.63,6.63,521600.0,4.4542,4.4743,4.4542,4.4542,521600.0
2011-06-20 11:00:00,6.63,6.65,6.62,6.65,609200.0,4.4542,4.4676,4.4475,4.4676,609200.0
2011-06-20 11:30:00,6.65,6.66,6.62,6.66,690800.0,4.4676,4.4743,4.4475,4.4743,690800.0
2011-06-20 12:00:00,6.66,6.66,6.64,6.66,460800.0,4.4743,4.4743,4.4609,4.4743,460800.0
2011-06-20 12:30:00,6.66,6.7,6.66,6.7,434400.0,4.4743,4.5012,4.4743,4.5012,434400.0
2011-06-20 13:00:00,6.69,6.7,6.67,6.68,312800.0,4.4945,4.5012,4.4811,4.4878,312800.0
2011-06-20 13:30:00,6.68,6.69,6.67,6.68,302000.0,4.4878,4.4945,4.4811,4.4878,302000.0
2011-06-20 14:00:00,6.68,6.68,6.66,6.67,368000.0,4.4878,4.4878,4.4743,4.4811,368000.0
2011-06-20 14:30:00,6.67,6.68,6.67,6.68,484000.0,4.4811,4.4878,4.4811,4.4878,484000.0
2011-06-20 15:00:00,6.68,6.68,6.65,6.67,921200.0,4.4878,4.4878,4.4676,4.4811,921200.0
2011-06-20 15:30:00,6.67,6.7,6.67,6.7,1554400.0,4.4811,4.5012,4.4811,4.5012,1554400.0
2011-06-21 09:30:00,6.75,6.76,6.71,6.76,648400.0,4.5348,4.5415,4.5079,4.5415,648400.0
2011-06-21 10:00:00,6.76,6.83,6.76,6.82,646000.0,4.5415,4.5886,4.5415,4.5818,646000.0
2011-06-21 10:30:00,6.82,6.83,6.79,6.8,574400.0,4.5818,4.5886,4.5617,4.5684,574400.0
2011-06-21 11:00:00,6.8,6.84,6.79,6.83,601200.0,4.5684,4.5953,4.5617,4.5886,601200.0
2011-06-21 11:30:00,6.83,6.84,6.8,6.81,478000.0,4.5886,4.5953,4.5684,4.5751,478000.0
2011-06-21 12:00:00,6.81,6.82,6.8,6.81,319600.0,4.5751,4.5818,4.5684,4.5751,319600.0
2011-06-21 12:30:00,6.81,6.84,6.81,6.83,293600.0,4.5751,4.5953,4.5751,4.5886,293600.0
2011-06-21 13:00:00,6.83,6.84,6.82,6.83,244000.0,4.5886,4.5953,4.5818,4.5886,244000.0
2011-06-21 13:30:00,6.83,6.84,6.82,6.83,382000.0,4.5886,4.5953,4.5818,4.5886,382000.0
2011-06-21 14:00:00,6.83,6.85,6.83,6.85,350400.0,4.5886,4.602,4.5886,4.602,350400.0
2011-06-21 14:30:00,6.85,6.86,6.85,6.85,590000.0,4.602,4.6087,4.602,4.602,590000.0
2011-06-21 15:00:00,6.85,6.86,6.85,6.86,511200.0,4.602,4.6087,4.602,4.6087,511200.0
2011-06-21 15:30:00,6.86,6.89,6.86,6.88,1766400.0,4.6087,4.6289,4.6087,4.6221,1766400.0
2011-06-22 09:30:00,6.83,6.85,6.77,6.78,1064800.0,4.5886,4.602,4.5482,4.555,1064800.0
2011-06-22 10:00:00,6.78,6.8,6.72,6.74,902000.0,4.555,4.5684,4.5147,4.5281,902000.0
2011-06-22 10:30:00,6.74,6.76,6.73,6.75,1031200.0,4.5281,4.5415,4.5214,4.5348,1031200.0
2011-06-22 11:00:00,6.76,6.77,6.73,6.73,767200.0,4.5415,4.5482,4.5214,4.5214,767200.0
2011-06-22 11:30:00,6.73,6.74,6.72,6.72,486000.0,4.5214,4.5281,4.5147,4.5147,486000.0
2011-06-22 12:00:00,6.72,6.72,6.68,6.69,609600.0,4.5147,4.5147,4.4878,4.4945,609600.0
2011-06-22 12:30:00,6.69,6.72,6.68,6.72,666000.0,4.4945,4.5147,4.4878,4.5147,666000.0
2011-06-22 13:00:00,6.72,6.75,6.71,6.75,946400.0,4.5147,4.5348,4.5079,4.5348,946400.0
2011-06-22 13:30:00,6.75,6.75,6.73,6.74,1087200.0,4.5348,4.5348,4.5214,4.5281,1087200.0
2011-06-22 14:00:00,6.74,6.74,6.7,6.71,778400.0,4.5281,4.5281,4.5012,4.5079,778400.0
2011-06-22 14:30:00,6.71,6.71,6.64,6.65,1312800.0,4.5079,4.5079,4.4609,4.4676,1312800.0
2011-06-22 15:00:00,6.65,6.67,6.63,6.65,1447200.0,4.4676,4.4811,4.4542,4.4676,1447200.0
2011-06-22 15:30:00,6.65,6.66,6.64,6.64,3019600.0,4.4676,4.4743,4.4609,4.4609,3019600.0
2011-06-23 09:30:00,6.58,6.63,6.48,6.54,1758000.0,4.4206,4.4542,4.3534,4.3937,1758000.0
2011-06-23 10:00:00,6.54,6.57,6.51,6.54,1173200.0,4.3937,4.4139,4.3736,4.3937,1173200.0
2011-06-23 10:30:00,6.54,6.55,6.5,6.54,699600.0,4.3937,4.4004,4.3669,4.3937,699600.0
2011-06-23 11:00:00,6.54,6.56,6.54,6.56,752000.0,4.3937,4.4072,4.3937,4.4072,752000.0
2011-06-23 11:30:00,6.56,6.56,6.5,6.52,580800.0,4.4072,4.4072,4.3669,4.3803,580800.0
2011-06-23 12:00:00,6.52,6.54,6.47,6.48,1063600.0,4.3803,4.3937,4.3467,4.3534,1063600.0
2011-06-23 12:30:00,6.48,6.53,6.48,6.52,480000.0,4.3534,4.387,4.3534,4.3803,480000.0
2011-06-23 13:00:00,6.53,6.55,6.52,6.54,592400.0,4.387,4.4004,4.3803,4.3937,592400.0
2011-06-23 13:30:00,6.55,6.56,6.54,6.55,503600.0,4.4004,4.4072,4.3937,4.4004,503600.0
2011-06-23 14:00:00,6.54,6.55,6.49,6.49,818000.0,4.3937,4.4004,4.3601,4.3601,818000.0
2011-06-23 14:30:00,6.5,6.54,6.48,6.54,982400.0,4.3669,4.3937,4.3534,4.3937,982400.0
2011-06-23 15:00:00,6.54,6.56,6.51,6.52,1509600.0,4.3937,4.4072,4.3736,4.3803,1509600.0
2011-06-23 15:30:00,6.53,6.57,6.51,6.56,3191200.0,4.387,4.4139,4.3736,4.4072,3191200.0
2011-06-24 09:30:00,6.58,6.59,6.53,6.56,801600.0,4.4206,4.4273,4.387,4.4072,801600.0
2011-06-24 10:00:00,6.56,6.56,6.49,6.5,1066800.0,4.4072,4.4072,4.3601,4.3669,1066800.0
2011-06-24 10:30:00,6.5,6.54,6.49,6.53,741200.0,4.3669,4.3937,4.3601,4.387,741200.0
2011-06-24 11:00:00,6.53,6.56,6.53,6.56,740800.0,4.387,4.4072,4.387,4.4072,740800.0
2011-06-24 11:30:00,6.56,6.57,6.52,6.54,725600.0,4.4072,4.4139,4.3803,4.3937,725600.0
2011-06-24 12:00:00,6.54,6.54,6.5,6.5,580800.0,4.3937,4.3937,4.3669,4.3669,580800.0
2011-06-24 12:30:00,6.5,6.51,6.47,6.49,587200.0,4.3669,4.3736,4.3467,4.3601,587200.0
2011-06-24 13:00:00,6.49,6.52,6.48,6.52,460400.0,4.3601,4.3803,4.3534,4.3803,460400.0
2011-06-24 13:30:00,6.52,6.54,6.52,6.53,556800.0,4.3803,4.3937,4.3803,4.387,556800.0
2011-06-24 14:00:00,6.53,6.54,6.52,6.53,491600.0,4.387,4.3937,4.3803,4.387,491600.0
2011-06-24 14:30:00,6.53,6.55,6.53,6.55,603200.0,4.387,4.4004,4.387,4.4004,603200.0
2011-06-24 15:00:00,6.54,6.54,6.53,6.54,909200.0,4.3937,4.3937,4.387,4.3937,909200.0
2011-06-24 15:30:00,6.54,6.55,6.51,6.52,2838400.0,4.3937,4.4004,4.3736,4.3803,2838400.0
2011-06-27 09:30:00,6.52,6.54,6.46,6.52,436800.0,4.3803,4.3937,4.34,4.3803,436800.0
2011-06-27 10:00:00,6.52,6.54,6.52,6.54,699600.0,4.3803,4.3937,4.3803,4.3937,699600.0
2011-06-27 10:30:00,6.54,6.55,6.51,6.52,714400.0,4.3937,4.4004,4.3736,4.3803,714400.0
2011-06-27 11:00:00,6.52,6.54,6.46,6.48,1674800.0,4.3803,4.3937,4.34,4.3534,1674800.0
2011-06-27 11:30:00,6.48,6.49,6.47,6.47,632400.0,4.3534,4.3601,4.3467,4.3467,632400.0
2011-06-27 12:00:00,6.47,6.49,6.46,6.47,566400.0,4.3467,4.3601,4.34,4.3467,566400.0
2011-06-27 12:30:00,6.47,6.48,6.46,6.47,434000.0,4.3467,4.3534,4.34,4.3467,434000.0
2011-06-27 13:00:00,6.47,6.47,6.43,6.44,720400.0,4.3467,4.3467,4.3198,4.3265,720400.0
2011-06-27 13:30:00,6.44,6.47,6.43,6.46,814400.0,4.3265,4.3467,4.3198,4.34,814400.0
2011-06-27 14:00:00,6.46,6.48,6.46,6.47,942000.0,4.34,4.3534,4.34,4.3467,942000.0
2011-06-27 14:30:00,6.48,6.48,6.44,6.44,1002000.0,4.3534,4.3534,4.3265,4.3265,1002000.0
2011-06-27 15:00:00,6.44,6.46,6.43,6.46,1792800.0,4.3265,4.34,4.3198,4.34,1792800.0
2011-06-27 15:30:00,6.46,6.47,6.45,6.45,3463200.0,4.34,4.3467,4.3333,4.3333,3463200.0
2011-06-28 09:30:00,6.49,6.52,6.45,6.52,654400.0,4.3601,4.3803,4.3333,4.3803,654400.0
2011-06-28 10:00:00,6.52,6.56,6.51,6.56,461200.0,4.3803,4.4072,4.3736,4.4072,461200.0
2011-06-28 10:30:00,6.56,6.57,6.52,6.53,456800.0,4.4072,4.4139,4.3803,4.387,456800.0
2011-06-28 11:00:00,6.53,6.55,6.52,6.55,830400.0,4.387,4.4004,4.3803,4.4004,830400.0
2011-06-28 11:30:00,6.55,6.55,6.52,6.54,457600.0,4.4004,4.4004,4.3803,4.3937,457600.0
2011-06-28 12:00:00,6.54,6.58,6.54,6.58,804000.0,4.3937,4.4206,4.3937,4.4206,804000.0
2011-06-28 12:30:00,6.58,6.58,6.58,6.58,452400.0,4.4206,4.4206,4.4206,4.4206,452400.0
2011-06-28 13:00:00,6.58,6.6,6.58,6.59,555200.0,4.4206,4.434,4.4206,4.4273,555200.0
2011-06-28 13:30:00,6.59,6.59,6.57,6.58,562800.0,4.4273,4.4273,4.4139,4.4206,562800.0
2011-06-28 14:00:00,6.58,6.59,6.57,6.58,811200.0,4.4206,4.4273,4.4139,4.4206,811200.0
2011-06-28 14:30:00,6.58,6.61,6.58,6.61,1024000.0,4.4206,4.4408,4.4206,4.4408,1024000.0
2011-06-28 15:00:00,6.61,6.61,6.6,6.6,657600.0,4.4408,4.4408,4.434,4.434,657600.0
2011-06-28 15:30:00,6.6,6.6,6.58,6.59,2903600.0,4.434,4.434,4.4206,4.4273,2903600.0
2011-06-29 09:30:00,6.63,6.7,6.55,6.55,851200.0,4.4542,4.5012,4.4004,4.4004,851200.0
2011-06-29 10:00:00,6.55,6.58,6.53,6.57,976400.0,4.4004,4.4206,4.387,4.4139,976400.0
2011-06-29 10:30:00,6.57,6.59,6.56,6.59,477200.0,4.4139,4.4273,4.4072,4.4273,477200.0
2011-06-29 11:00:00,6.59,6.6,6.54,6.55,608400.0,4.4273,4.434,4.3937,4.4004,608400.0
2011-06-29 11:30:00,6.56,6.56,6.54,6.55,539200.0,4.4072,4.4072,4.3937,4.4004,539200.0
2011-06-29 12:00:00,6.55,6.56,6.51,6.51,466400.0,4.4004,4.4072,4.3736,4.3736,466400.0
2011-06-29 12:30:00,6.51,6.55,6.51,6.55,966400.0,4.3736,4.4004,4.3736,4.4004,966400.0
2011-06-29 13:00:00,6.54,6.56,6.53,6.55,1122800.0,4.3937,4.4072,4.387,4.4004,1122800.0
2011-06-29 13:30:00,6.55,6.58,6.55,6.57,740400.0,4.4004,4.4206,4.4004,4.4139,740400.0
2011-06-29 14:00:00,6.57,6.57,6.54,6.54,856800.0,4.4139,4.4139,4.3937,4.3937,856800.0
2011-06-29 14:30:00,6.55,6.55,6.52,6.55,1115600.0,4.4004,4.4004,4.3803,4.4004,1115600.0
2011-06-29 15:00:00,6.55,6.56,6.55,6.55,1237200.0,4.4004,4.4072,4.4004,4.4004,1237200.0
2011-06-29 15:30:00,6.55,6.55,6.49,6.5,3392000.0,4.4004,4.4004,4.3601,4.3669,3392000.0
2011-06-30 09:30:00,6.53,6.57,6.52,6.55,396000.0,4.387,4.4139,4.3803,4.4004,396000.0
2011-06-30 10:00:00,6.55,6.56,6.52,6.53,545200.0,4.4004,4.4072,4.3803,4.387,545200.0
2011-06-30 10:30:00,6.53,6.53,6.5,6.53,510800.0,4.387,4.387,4.3669,4.387,510800.0
2011-06-30 11:00:00,6.53,6.55,6.51,6.52,571200.0,4.387,4.4004,4.3736,4.3803,571200.0
2011-06-30 11:30:00,6.52,6.55,6.52,6.53,326400.0,4.3803,4.4004,4.3803,4.387,326400.0
2011-06-30 12:00:00,6.53,6.54,6.52,6.53,314400.0,4.387,4.3937,4.3803,4.387,314400.0
2011-06-30 12:30:00,6.53,6.56,6.52,6.56,970800.0,4.387,4.4072,4.3803,4.4072,970800.0
2011-06-30 13:00:00,6.55,6.57,6.55,6.56,512800.0,4.4004,4.4139,4.4004,4.4072,512800.0
2011-06-30 13:30:00,6.56,6.57,6.56,6.57,241200.0,4.4072,4.4139,4.4072,4.4139,241200.0
2011-06-30 14:00:00,6.57,6.59,6.57,6.58,344400.0,4.4139,4.4273,4.4139,4.4206,344400.0
2011-06-30 14:30:00,6.58,6.61,6.58,6.6,834400.0,4.4206,4.4408,4.4206,4.434,834400.0
2011-06-30 15:00:00,6.6,6.62,6.6,6.62,968400.0,4.434,4.4475,4.434,4.4475,968400.0
2011-06-30 15:30:00,6.62,6.68,6.61,6.66,4586000.0,4.4475,4.4878,4.4408,4.4743,4586000.0
2011-07-01 09:30:00,6.68,6.69,6.63,6.68,588000.0,4.4878,4.4945,4.4542,4.4878,588000.0
2011-07-01 10:00:00,6.69,6.73,6.69,6.71,997200.0,4.4945,4.5214,4.4945,4.5079,997200.0
2011-07-01 10:30:00,6.71,6.73,6.71,6.73,530000.0,4.5079,4.5214,4.5079,4.5214,530000.0
2011-07-01 11:00:00,6.73,6.74,6.72,6.73,880400.0,4.5214,4.5281,4.5147,4.5214,880400.0
2011-07-01 11:30:00,6.73,6.73,6.72,6.73,597600.0,4.5214,4.5214,4.5147,4.5214,597600.0
2011-07-01 12:00:00,6.73,6.75,6.72,6.74,468800.0,4.5214,4.5348,4.5147,4.5281,468800.0
2011-07-01 12:30:00,6.74,6.74,6.72,6.73,318000.0,4.5281,4.5281,4.5147,4.5214,318000.0
2011-07-01 13:00:00,6.72,6.74,6.72,6.73,384800.0,4.5147,4.5281,4.5147,4.5214,384800.0
2011-07-01 13:30:00,6.73,6.74,6.72,6.73,795600.0,4.5214,4.5281,4.5147,4.5214,795600.0
2011-07-01 14:00:00,6.73,6.74,6.72,6.73,1190000.0,4.5214,4.5281,4.5147,4.5214,1190000.0
2011-07-01 14:30:00,6.73,6.73,6.72,6.73,769200.0,4.5214,4.5214,4.5147,4.5214,769200.0
2011-07-01 15:00:00,6.73,6.73,6.72,6.72,1281200.0,4.5214,4.5214,4.5147,4.5147,1281200.0
2011-07-01 15:30:00,6.73,6.76,6.72,6.74,2581600.0,4.5214,4.5415,4.5147,4.5281,2581600.0
2011-07-05 09:30:00,6.83,6.84,6.76,6.82,1326800.0,4.5886,4.5953,4.5415,4.5818,1326800.0
2011-07-05 10:00:00,6.82,6.83,6.77,6.78,740400.0,4.5818,4.5886,4.5482,4.555,740400.0
2011-07-05 10:30:00,6.78,6.78,6.75,6.76,700000.0,4.555,4.555,4.5348,4.5415,700000.0
2011-07-05 11:00:00,6.76,6.76,6.74,6.76,600000.0,4.5415,4.5415,4.5281,4.5415,600000.0
2011-07-05 11:30:00,6.76,6.78,6.76,6.77,543600.0,4.5415,4.555,4.5415,4.5482,543600.0
2011-07-05 12:00:00,6.77,6.82,6.77,6.81,1487600.0,4.5482,4.5818,4.5482,4.5751,1487600.0
2011-07-05 12:30:00,6.81,6.81,6.78,6.8,786400.0,4.5751,4.5751,4.555,4.5684,786400.0
2011-07-05 13:00:00,6.8,6.81,6.8,6.81,422400.0,4.5684,4.5751,4.5684,4.5751,422400.0
2011-07-05 13:30:00,6.81,6.82,6.8,6.82,933200.0,4.5751,4.5818,4.5684,4.5818,933200.0
2011-07-05 14:00:00,6.82,6.85,6.79,6.79,2498400.0,4.5818,4.602,4.5617,4.5617,2498400.0
2011-07-05 14:30:00,6.79,6.83,6.79,6.83,608800.0,4.5617,4.5886,4.5617,4.5886,608800.0
2011-07-05 15:00:00,6.83,6.86,6.82,6.85,1340000.0,4.5886,4.6087,4.5818,4.602,1340000.0
2011-07-05 15:30:00,6.86,6.86,6.84,6.85,3265200.0,4.6087,4.6087,4.5953,4.602,3265200.0
2011-07-06 09:30:00,6.82,6.86,6.82,6.82,671200.0,4.5818,4.6087,4.5818,4.5818,671200.0
2011-07-06 10:00:00,6.82,6.82,6.77,6.79,455600.0,4.5818,4.5818,4.5482,4.5617,455600.0
2011-07-06 10:30:00,6.79,6.82,6.79,6.8,339600.0,4.5617,4.5818,4.5617,4.5684,339600.0
2011-07-06 11:00:00,6.8,6.82,6.79,6.8,620400.0,4.5684,4.5818,4.5617,4.5684,620400.0
2011-07-06 11:30:00,6.8,6.83,6.8,6.82,177600.0,4.5684,4.5886,4.5684,4.5818,177600.0
2011-07-06 12:00:00,6.82,6.82,6.81,6.81,222400.0,4.5818,4.5818,4.5751,4.5751,222400.0
2011-07-06 12:30:00,6.81,6.83,6.81,6.83,284400.0,4.5751,4.5886,4.5751,4.5886,284400.0
2011-07-06 13:00:00,6.83,6.83,6.81,6.82,455600.0,4.5886,4.5886,4.5751,4.5818,455600.0
2011-07-06 13:30:00,6.82,6.83,6.82,6.83,320000.0,4.5818,4.5886,4.5818,4.5886,320000.0
2011-07-06 14:00:00,6.83,6.83,6.8,6.81,313600.0,4.5886,4.5886,4.5684,4.5751,313600.0
2011-07-06 14:30:00,6.81,6.82,6.81,6.81,559600.0,4.5751,4.5818,4.5751,4.5751,559600.0
2011-07-06 15:00:00,6.81,6.83,6.81,6.83,812800.0,4.5751,4.5886,4.5751,4.5886,812800.0
2011-07-06 15:30:00,6.83,6.83,6.82,6.83,1767200.0,4.5886,4.5886,4.5818,4.5886,1767200.0
2011-07-07 09:30:00,6.86,6.95,6.86,6.93,951600.0,4.6087,4.6692,4.6087,4.6557,951600.0
2011-07-07 10:00:00,6.93,6.93,6.89,6.92,1181600.0,4.6557,4.6557,4.6289,4.649,1181600.0
2011-07-07 10:30:00,6.92,6.92,6.89,6.92,742400.0,4.649,4.649,4.6289,4.649,742400.0
2011-07-07 11:00:00,6.91,6.91,6.87,6.88,513600.0,4.6423,4.6423,4.6154,4.6221,513600.0
2011-07-07 11:30:00,6.88,6.89,6.85,6.85,481600.0,4.6221,4.6289,4.602,4.602,481600.0
2011-07-07 12:00:00,6.85,6.88,6.84,6.87,662000.0,4.602,4.6221,4.5953,4.6154,662000.0
2011-07-07 12:30:00,6.87,6.88,6.83,6.83,1048000.0,4.6154,4.6221,4.5886,4.5886,1048000.0
2011-07-07 13:00:00,6.83,6.85,6.83,6.85,498400.0,4.5886,4.602,4.5886,4.602,498400.0
2011-07-07 13:30:00,6.85,6.86,6.85,6.86,1036400.0,4.602,4.6087,4.602,4.6087,1036400.0
2011-07-07 14:00:00,6.86,6.87,6.85,6.85,780400.0,4.6087,4.6154,4.602,4.602,780400.0
2011-07-07 14:30:00,6.85,6.86,6.85,6.85,1039200.0,4.602,4.6087,4.602,4.602,1039200.0
2011-07-07 15:00:00,6.85,6.85,6.83,6.83,2264800.0,4.602,4.602,4.5886,4.5886,2264800.0
2011-07-07 15:30:00,6.83,6.84,6.81,6.81,3070400.0,4.5886,4.5953,4.5751,4.5751,3070400.0
2011-07-08 09:30:00,6.74,6.76,6.68,6.68,938800.0,4.5281,4.5415,4.4878,4.4878,938800.0
2011-07-08 10:00:00,6.68,6.7,6.65,6.69,1054400.0,4.4878,4.5012,4.4676,4.4945,1054400.0
2011-07-08 10:30:00,6.68,6.73,6.67,6.72,384400.0,4.4878,4.5214,4.4811,4.5147,384400.0
2011-07-08 11:00:00,6.72,6.72,6.66,6.69,795600.0,4.5147,4.5147,4.4743,4.4945,795600.0
2011-07-08 11:30:00,6.7,6.74,6.69,6.72,530000.0,4.5012,4.5281,4.4945,4.5147,530000.0
2011-07-08 12:00:00,6.72,6.75,6.72,6.73,276400.0,4.5147,4.5348,4.5147,4.5214,276400.0
2011-07-08 12:30:00,6.73,6.73,6.72,6.72,316800.0,4.5214,4.5214,4.5147,4.5147,316800.0
2011-07-08 13:00:00,6.72,6.72,6.71,6.72,167200.0,4.5147,4.5147,4.5079,4.5147,167200.0
2011-07-08 13:30:00,6.72,6.73,6.71,6.71,306800.0,4.5147,4.5214,4.5079,4.5079,306800.0
2011-07-08 14:00:00,6.71,6.72,6.68,6.7,611200.0,4.5079,4.5147,4.4878,4.5012,611200.0
2011-07-08 14:30:00,6.71,6.72,6.69,6.71,326400.0,4.5079,4.5147,4.4945,4.5079,326400.0
2011-07-08 15:00:00,6.71,6.72,6.7,6.71,568000.0,4.5079,4.5147,4.5012,4.5079,568000.0
2011-07-08 15:30:00,6.71,6.73,6.71,6.72,1638400.0,4.5079,4.5214,4.5079,4.5147,1638400.0
2011-07-11 09:30:00,6.64,6.69,6.52,6.67,1372400.0,4.4609,4.4945,4.3803,4.4811,1372400.0
2011-07-11 10:00:00,6.67,6.68,6.62,6.64,1270800.0,4.4811,4.4878,4.4475,4.4609,1270800.0
2011-07-11 10:30:00,6.64,6.65,6.6,6.6,694800.0,4.4609,4.4676,4.434,4.434,694800.0
2011-07-11 11:00:00,6.6,6.63,6.6,6.63,515200.0,4.434,4.4542,4.434,4.4542,515200.0
2011-07-11 11:30:00,6.63,6.63,6.61,6.61,523600.0,4.4542,4.4542,4.4408,4.4408,523600.0
2011-07-11 12:00:00,6.61,6.62,6.58,6.58,693200.0,4.4408,4.4475,4.4206,4.4206,693200.0
2011-07-11 12:30:00,6.58,6.58,6.54,6.55,490000.0,4.4206,4.4206,4.3937,4.4004,490000.0
2011-07-11 13:00:00,6.55,6.55,6.52,6.52,674400.0,4.4004,4.4004,4.3803,4.3803,674400.0
2011-07-11 13:30:00,6.52,6.53,6.5,6.51,814400.0,4.3803,4.387,4.3669,4.3736,814400.0
2011-07-11 14:00:00,6.51,6.52,6.49,6.5,964000.0,4.3736,4.3803,4.3601,4.3669,964000.0
2011-07-11 14:30:00,6.5,6.5,6.49,6.5,898400.0,4.3669,4.3669,4.3601,4.3669,898400.0
2011-07-11 15:00:00,6.5,6.51,6.46,6.46,1554400.0,4.3669,4.3736,4.34,4.34,1554400.0
2011-07-11 15:30:00,6.46,6.49,6.46,6.49,3046800.0,4.34,4.3601,4.34,4.3601,3046800.0
2011-07-12 09:30:00,6.35,6.36,6.18,6.27,5048800.0,4.2661,4.2728,4.1519,4.2123,5048800.0
2011-07-12 10:00:00,6.27,6.32,6.24,6.25,3002800.0,4.2123,4.2459,4.1922,4.1989,3002800.0
2011-07-12 10:30:00,6.25,6.26,6.23,6.24,1828800.0,4.1989,4.2056,4.1855,4.1922,1828800.0
2011-07-12 11:00:00,6.24,6.26,6.21,6.22,1478000.0,4.1922,4.2056,4.172,4.1787,1478000.0
2011-07-12 11:30:00,6.22,6.23,6.21,6.22,1259200.0,4.1787,4.1855,4.172,4.1787,1259200.0
2011-07-12 12:00:00,6.22,6.23,6.18,6.18,1512400.0,4.1787,4.1855,4.1519,4.1519,1512400.0
2011-07-12 12:30:00,6.18,6.2,6.17,6.2,1516800.0,4.1519,4.1653,4.1451,4.1653,1516800.0
2011-07-12 13:00:00,6.2,6.25,6.2,6.2,1635600.0,4.1653,4.1989,4.1653,4.1653,1635600.0
2011-07-12 13:30:00,6.2,6.26,6.2,6.25,1206800.0,4.1653,4.2056,4.1653,4.1989,1206800.0
2011-07-12 14:00:00,6.25,6.32,6.25,6.32,2244800.0,4.1989,4.2459,4.1989,4.2459,2244800.0
2011-07-12 14:30:00,6.32,6.32,6.26,6.27,1586800.0,4.2459,4.2459,4.2056,4.2123,1586800.0
2011-07-12 15:00:00,6.27,6.28,6.2,6.2,2802800.0,4.2123,4.219,4.1653,4.1653,2802800.0
2011-07-12 15:30:00,6.2,6.22,6.18,6.21,6090400.0,4.1653,4.1787,4.1519,4.172,6090400.0
2011-07-13 09:30:00,6.21,6.24,6.15,6.16,1587600.0,4.172,4.1922,4.1317,4.1384,1587600.0
2011-07-13 10:00:00,6.16,6.25,6.15,6.2,1576000.0,4.1384,4.1989,4.1317,4.1653,1576000.0
2011-07-13 10:30:00,6.2,6.21,6.14,6.2,1830400.0,4.1653,4.172,4.125,4.1653,1830400.0
2011-07-13 11:00:00,6.2,6.2,6.17,6.18,895200.0,4.1653,4.1653,4.1451,4.1519,895200.0
2011-07-13 11:30:00,6.18,6.18,6.1,6.13,1817200.0,4.1519,4.1519,4.0981,4.1183,1817200.0
2011-07-13 12:00:00,6.13,6.16,6.1,6.16,2020400.0,4.1183,4.1384,4.0981,4.1384,2020400.0
2011-07-13 12:30:00,6.16,6.16,6.08,6.09,1760000.0,4.1384,4.1384,4.0847,4.0914,1760000.0
2011-07-13 13:00:00,6.09,6.1,6.06,6.1,1575600.0,4.0914,4.0981,4.0712,4.0981,1575600.0
2011-07-13 13:30:00,6.1,6.11,6.09,6.09,1263600.0,4.0981,4.1048,4.0914,4.0914,1263600.0
2011-07-13 14:00:00,6.09,6.11,6.07,6.09,3864400.0,4.0914,4.1048,4.078,4.0914,3864400.0
2011-07-13 14:30:00,6.09,6.09,6.07,6.08,1408800.0,4.0914,4.0914,4.078,4.0847,1408800.0
2011-07-13 15:00:00,6.08,6.09,6.05,6.06,1804000.0,4.0847,4.0914,4.0645,4.0712,1804000.0
2011-07-13 15:30:00,6.06,6.08,6.06,6.06,5326400.0,4.0712,4.0847,4.0712,4.0712,5326400.0
2011-07-14 09:30:00,6.09,6.11,5.97,6.0,3294400.0,4.0914,4.1048,4.0108,4.0309,3294400.0
2011-07-14 10:00:00,6.0,6.01,5.98,5.99,1998800.0,4.0309,4.0377,4.0175,4.0242,1998800.0
2011-07-14 10:30:00,5.99,6.02,5.99,6.01,1597200.0,4.0242,4.0444,4.0242,4.0377,1597200.0
2011-07-14 11:00:00,6.01,6.02,5.99,6.02,2448400.0,4.0377,4.0444,4.0242,4.0444,2448400.0
2011-07-14 11:30:00,6.02,6.03,5.99,6.02,1906400.0,4.0444,4.0511,4.0242,4.0444,1906400.0
2011-07-14 12:00:00,6.02,6.03,6.01,6.02,1084400.0,4.0444,4.0511,4.0377,4.0444,1084400.0
2011-07-14 12:30:00,6.01,6.04,6.01,6.02,718800.0,4.0377,4.0578,4.0377,4.0444,718800.0
2011-07-14 13:00:00,6.02,6.02,6.0,6.02,1273600.0,4.0444,4.0444,4.0309,4.0444,1273600.0
2011-07-14 13:30:00,6.02,6.05,6.01,6.03,1786000.0,4.0444,4.0645,4.0377,4.0511,1786000.0
2011-07-14 14:00:00,6.03,6.06,6.03,6.03,1106800.0,4.0511,4.0712,4.0511,4.0511,1106800.0
2011-07-14 14:30:00,6.04,6.04,6.0,6.01,863200.0,4.0578,4.0578,4.0309,4.0377,863200.0
2011-07-14 15:00:00,6.01,6.02,5.96,5.98,2642400.0,4.0377,4.0444,4.0041,4.0175,2642400.0
2011-07-14 15:30:00,5.98,6.01,5.94,5.96,6075600.0,4.0175,4.0377,3.9906,4.0041,6075600.0
2011-07-15 09:30:00,5.96,6.0,5.91,5.91,1476000.0,4.0041,4.0309,3.9705,3.9705,1476000.0
2011-07-15 10:00:00,5.91,5.93,5.87,5.91,1455600.0,3.9705,3.9839,3.9436,3.9705,1455600.0
2011-07-15 10:30:00,5.91,5.99,5.91,5.93,2107600.0,3.9705,4.0242,3.9705,3.9839,2107600.0
2011-07-15 11:00:00,5.93,5.94,5.89,5.89,1346400.0,3.9839,3.9906,3.957,3.957,1346400.0
2011-07-15 11:30:00,5.89,5.9,5.87,5.87,958400.0,3.957,3.9638,3.9436,3.9436,958400.0
2011-07-15 12:00:00,5.87,5.92,5.87,5.88,772400.0,3.9436,3.9772,3.9436,3.9503,772400.0
2011-07-15 12:30:00,5.88,5.92,5.87,5.92,668400.0,3.9503,3.9772,3.9436,3.9772,668400.0
2011-07-15 13:00:00,5.91,5.93,5.89,5.9,828000.0,3.9705,3.9839,3.957,3.9638,828000.0
2011-07-15 13:30:00,5.9,5.93,5.9,5.91,740400.0,3.9638,3.9839,3.9638,3.9705,740400.0
2011-07-15 14:00:00,5.91,5.91,5.87,5.87,528400.0,3.9705,3.9705,3.9436,3.9436,528400.0
2011-07-15 14:30:00,5.87,5.88,5.85,5.85,813600.0,3.9436,3.9503,3.9302,3.9302,813600.0
2011-07-15 15:00:00,5.85,5.89,5.85,5.89,1234400.0,3.9302,3.957,3.9302,3.957,1234400.0
2011-07-15 15:30:00,5.89,5.91,5.89,5.9,3130400.0,3.957,3.9705,3.957,3.9638,3130400.0
2011-07-18 09:30:00,5.91,5.91,5.84,5.86,988800.0,3.9705,3.9705,3.9234,3.9369,988800.0
2011-07-18 10:00:00,5.86,5.88,5.83,5.85,858800.0,3.9369,3.9503,3.9167,3.9302,858800.0
2011-07-18 10:30:00,5.85,5.85,5.82,5.82,722800.0,3.9302,3.9302,3.91,3.91,722800.0
2011-07-18 11:00:00,5.82,5.82,5.8,5.81,927600.0,3.91,3.91,3.8966,3.9033,927600.0
2011-07-18 11:30:00,5.81,5.89,5.81,5.88,1756400.0,3.9033,3.957,3.9033,3.9503,1756400.0
2011-07-18 12:00:00,5.88,5.92,5.87,5.92,1679600.0,3.9503,3.9772,3.9436,3.9772,1679600.0
2011-07-18 12:30:00,5.91,5.93,5.88,5.9,1273200.0,3.9705,3.9839,3.9503,3.9638,1273200.0
2011-07-18 13:00:00,5.9,5.9,5.86,5.88,1848400.0,3.9638,3.9638,3.9369,3.9503,1848400.0
2011-07-18 13:30:00,5.88,5.89,5.85,5.86,1360400.0,3.9503,3.957,3.9302,3.9369,1360400.0
2011-07-18 14:00:00,5.86,5.86,5.83,5.83,1090400.0,3.9369,3.9369,3.9167,3.9167,1090400.0
2011-07-18 14:30:00,5.83,5.84,5.82,5.84,1341600.0,3.9167,3.9234,3.91,3.9234,1341600.0
2011-07-18 15:00:00,5.84,5.87,5.83,5.87,2189600.0,3.9234,3.9436,3.9167,3.9436,2189600.0
2011-07-18 15:30:00,5.87,5.88,5.85,5.86,4274400.0,3.9436,3.9503,3.9302,3.9369,4274400.0
2011-07-19 09:30:00,5.9,5.93,5.88,5.91,930800.0,3.9638,3.9839,3.9503,3.9705,930800.0
2011-07-19 10:00:00,5.91,5.99,5.9,5.93,1592800.0,3.9705,4.0242,3.9638,3.9839,1592800.0
2011-07-19 10:30:00,5.93,5.93,5.89,5.89,1042400.0,3.9839,3.9839,3.957,3.957,1042400.0
2011-07-19 11:00:00,5.9,5.92,5.88,5.9,1605200.0,3.9638,3.9772,3.9503,3.9638,1605200.0
2011-07-19 11:30:00,5.9,5.91,5.87,5.89,611200.0,3.9638,3.9705,3.9436,3.957,611200.0
2011-07-19 12:00:00,5.89,5.9,5.88,5.89,624800.0,3.957,3.9638,3.9503,3.957,624800.0
2011-07-19 12:30:00,5.89,5.91,5.89,5.9,540800.0,3.957,3.9705,3.957,3.9638,540800.0
2011-07-19 13:00:00,5.9,5.91,5.89,5.9,515200.0,3.9638,3.9705,3.957,3.9638,515200.0
2011-07-19 13:30:00,5.9,5.94,5.9,5.93,811600.0,3.9638,3.9906,3.9638,3.9839,811600.0
2011-07-19 14:00:00,5.93,5.94,5.92,5.92,663200.0,3.9839,3.9906,3.9772,3.9772,663200.0
2011-07-19 14:30:00,5.93,5.96,5.92,5.95,755200.0,3.9839,4.0041,3.9772,3.9973,755200.0
2011-07-19 15:00:00,5.95,5.96,5.94,5.95,688800.0,3.9973,4.0041,3.9906,3.9973,688800.0
2011-07-19 15:30:00,5.95,5.95,5.92,5.93,1776000.0,3.9973,3.9973,3.9772,3.9839,1776000.0
2011-07-20 09:30:00,6.0,6.02,5.86,5.9,1646400.0,4.0309,4.0444,3.9369,3.9638,1646400.0
2011-07-20 10:00:00,5.9,5.93,5.88,5.92,1292400.0,3.9638,3.9839,3.9503,3.9772,1292400.0
2011-07-20 10:30:00,5.92,5.92,5.89,5.9,680400.0,3.9772,3.9772,3.957,3.9638,680400.0
2011-07-20 11:00:00,5.9,5.92,5.89,5.89,1123600.0,3.9638,3.9772,3.957,3.957,1123600.0
2011-07-20 11:30:00,5.89,5.9,5.87,5.87,628400.0,3.957,3.9638,3.9436,3.9436,628400.0
2011-07-20 12:00:00,5.87,5.87,5.84,5.86,739600.0,3.9436,3.9436,3.9234,3.9369,739600.0
2011-07-20 12:30:00,5.86,5.86,5.84,5.85,596000.0,3.9369,3.9369,3.9234,3.9302,596000.0
2011-07-20 13:00:00,5.85,5.85,5.84,5.85,332000.0,3.9302,3.9302,3.9234,3.9302,332000.0
2011-07-20 13:30:00,5.85,5.85,5.83,5.83,783600.0,3.9302,3.9302,3.9167,3.9167,783600.0
2011-07-20 14:00:00,5.83,5.84,5.82,5.83,1138800.0,3.9167,3.9234,3.91,3.9167,1138800.0
2011-07-20 14:30:00,5.83,5.85,5.83,5.84,611600.0,3.9167,3.9302,3.9167,3.9234,611600.0
2011-07-20 15:00:00,5.84,5.84,5.81,5.81,1213600.0,3.9234,3.9234,3.9033,3.9033,1213600.0
2011-07-20 15:30:00,5.82,5.83,5.81,5.82,2549600.0,3.91,3.9167,3.9033,3.91,2549600.0
2011-07-21 09:30:00,5.85,5.88,5.8,5.81,1064000.0,3.9302,3.9503,3.8966,3.9033,1064000.0
2011-07-21 10:00:00,5.81,5.86,5.81,5.85,1988000.0,3.9033,3.9369,3.9033,3.9302,1988000.0
2011-07-21 10:30:00,5.85,5.85,5.82,5.85,1137600.0,3.9302,3.9302,3.91,3.9302,1137600.0
2011-07-21 11:00:00,5.85,5.86,5.83,5.83,958400.0,3.9302,3.9369,3.9167,3.9167,958400.0
2011-07-21 11:30:00,5.83,5.84,5.81,5.83,1421600.0,3.9167,3.9234,3.9033,3.9167,1421600.0
2011-07-21 12:00:00,5.83,5.84,5.82,5.83,733200.0,3.9167,3.9234,3.91,3.9167,733200.0
2011-07-21 12:30:00,5.82,5.86,5.82,5.84,1627600.0,3.91,3.9369,3.91,3.9234,1627600.0
2011-07-21 13:00:00,5.84,5.84,5.82,5.84,424400.0,3.9234,3.9234,3.91,3.9234,424400.0
2011-07-21 13:30:00,5.84,5.84,5.81,5.83,848800.0,3.9234,3.9234,3.9033,3.9167,848800.0
2011-07-21 14:00:00,5.83,5.83,5.81,5.83,1061200.0,3.9167,3.9167,3.9033,3.9167,1061200.0
2011-07-21 14:30:00,5.83,5.85,5.83,5.84,992400.0,3.9167,3.9302,3.9167,3.9234,992400.0
2011-07-21 15:00:00,5.84,5.84,5.83,5.84,1204400.0,3.9234,3.9234,3.9167,3.9234,1204400.0
2011-07-21 15:30:00,5.84,5.84,5.82,5.83,2659200.0,3.9234,3.9234,3.91,3.9167,2659200.0
2011-07-22 09:30:00,5.82,5.85,5.76,5.76,791200.0,3.91,3.9302,3.8697,3.8697,791200.0
2011-07-22 10:00:00,5.76,5.81,5.75,5.81,740400.0,3.8697,3.9033,3.863,3.9033,740400.0
2011-07-22 10:30:00,5.81,5.84,5.8,5.84,890400.0,3.9033,3.9234,3.8966,3.9234,890400.0
2011-07-22 11:00:00,5.84,5.84,5.81,5.83,766400.0,3.9234,3.9234,3.9033,3.9167,766400.0
2011-07-22 11:30:00,5.83,5.84,5.82,5.82,858800.0,3.9167,3.9234,3.91,3.91,858800.0
2011-07-22 12:00:00,5.82,5.83,5.81,5.82,908000.0,3.91,3.9167,3.9033,3.91,908000.0
2011-07-22 12:30:00,5.82,5.87,5.82,5.87,1194000.0,3.91,3.9436,3.91,3.9436,1194000.0
2011-07-22 13:00:00,5.87,5.87,5.85,5.87,664800.0,3.9436,3.9436,3.9302,3.9436,664800.0
2011-07-22 13:30:00,5.87,5.9,5.87,5.9,601200.0,3.9436,3.9638,3.9436,3.9638,601200.0
2011-07-22 14:00:00,5.9,5.9,5.87,5.88,903600.0,3.9638,3.9638,3.9436,3.9503,903600.0
2011-07-22 14:30:00,5.88,5.91,5.88,5.9,573600.0,3.9503,3.9705,3.9503,3.9638,573600.0
2011-07-22 15:00:00,5.9,5.9,5.88,5.88,872400.0,3.9638,3.9638,3.9503,3.9503,872400.0
2011-07-22 15:30:00,5.88,5.88,5.86,5.87,1381600.0,3.9503,3.9503,3.9369,3.9436,1381600.0
2011-07-25 09:30:00,5.79,5.9,5.79,5.89,998800.0,3.8899,3.9638,3.8899,3.957,998800.0
2011-07-25 10:00:00,5.89,5.93,5.88,5.91,1120000.0,3.957,3.9839,3.9503,3.9705,1120000.0
2011-07-25 10:30:00,5.91,5.92,5.89,5.92,748400.0,3.9705,3.9772,3.957,3.9772,748400.0
2011-07-25 11:00:00,5.92,5.93,5.9,5.92,1005200.0,3.9772,3.9839,3.9638,3.9772,1005200.0
2011-07-25 11:30:00,5.92,5.92,5.91,5.91,653600.0,3.9772,3.9772,3.9705,3.9705,653600.0
2011-07-25 12:00:00,5.92,5.92,5.91,5.91,443600.0,3.9772,3.9772,3.9705,3.9705,443600.0
2011-07-25 12:30:00,5.91,5.91,5.9,5.91,457200.0,3.9705,3.9705,3.9638,3.9705,457200.0
2011-07-25 13:00:00,5.91,5.93,5.91,5.92,474000.0,3.9705,3.9839,3.9705,3.9772,474000.0
2011-07-25 13:30:00,5.92,5.94,5.92,5.93,616800.0,3.9772,3.9906,3.9772,3.9839,616800.0
2011-07-25 14:00:00,5.93,5.95,5.93,5.94,778800.0,3.9839,3.9973,3.9839,3.9906,778800.0
2011-07-25 14:30:00,5.94,5.94,5.91,5.91,1082400.0,3.9906,3.9906,3.9705,3.9705,1082400.0
2011-07-25 15:00:00,5.91,5.92,5.91,5.91,993200.0,3.9705,3.9772,3.9705,3.9705,993200.0
2011-07-25 15:30:00,5.91,5.94,5.9,5.9,3392400.0,3.9705,3.9906,3.9638,3.9638,3392400.0
2011-07-26 09:30:00,5.91,5.99,5.87,5.96,1254000.0,3.9705,4.0242,3.9436,4.0041,1254000.0
2011-07-26 10:00:00,5.96,5.97,5.94,5.95,813200.0,4.0041,4.0108,3.9906,3.9973,813200.0
2011-07-26 10:30:00,5.95,5.97,5.95,5.95,903200.0,3.9973,4.0108,3.9973,3.9973,903200.0
2011-07-26 11:00:00,5.96,5.98,5.95,5.98,582000.0,4.0041,4.0175,3.9973,4.0175,582000.0
2011-07-26 11:30:00,5.98,5.99,5.97,5.98,492000.0,4.0175,4.0242,4.0108,4.0175,492000.0
2011-07-26 12:00:00,5.98,5.99,5.97,5.97,386000.0,4.0175,4.0242,4.0108,4.0108,386000.0
2011-07-26 12:30:00,5.97,5.97,5.95,5.97,432800.0,4.0108,4.0108,3.9973,4.0108,432800.0
2011-07-26 13:00:00,5.97,5.97,5.95,5.95,395200.0,4.0108,4.0108,3.9973,3.9973,395200.0
2011-07-26 13:30:00,5.95,5.96,5.94,5.94,372000.0,3.9973,4.0041,3.9906,3.9906,372000.0
2011-07-26 14:00:00,5.94,5.97,5.94,5.96,509600.0,3.9906,4.0108,3.9906,4.0041,509600.0
2011-07-26 14:30:00,5.96,5.96,5.95,5.96,585200.0,4.0041,4.0041,3.9973,4.0041,585200.0
2011-07-26 15:00:00,5.95,5.96,5.95,5.95,671200.0,3.9973,4.0041,3.9973,3.9973,671200.0
2011-07-26 15:30:00,5.95,5.96,5.94,5.94,1858400.0,3.9973,4.0041,3.9906,3.9906,1858400.0
2011-07-27 09:30:00,5.89,5.93,5.89,5.91,828800.0,3.957,3.9839,3.957,3.9705,828800.0
2011-07-27 10:00:00,5.91,5.91,5.83,5.86,1322000.0,3.9705,3.9705,3.9167,3.9369,1322000.0
2011-07-27 10:30:00,5.86,5.9,5.84,5.89,1302800.0,3.9369,3.9638,3.9234,3.957,1302800.0
2011-07-27 11:00:00,5.89,5.94,5.88,5.91,1856800.0,3.957,3.9906,3.9503,3.9705,1856800.0
2011-07-27 11:30:00,5.91,5.93,5.9,5.92,1159200.0,3.9705,3.9839,3.9638,3.9772,1159200.0
2011-07-27 12:00:00,5.92,5.94,5.92,5.93,1002000.0,3.9772,3.9906,3.9772,3.9839,1002000.0
2011-07-27 12:30:00,5.93,5.93,5.9,5.91,837200.0,3.9839,3.9839,3.9638,3.9705,837200.0
2011-07-27 13:00:00,5.91,5.91,5.89,5.9,465200.0,3.9705,3.9705,3.957,3.9638,465200.0
2011-07-27 13:30:00,5.9,5.92,5.89,5.91,698000.0,3.9638,3.9772,3.957,3.9705,698000.0
2011-07-27 14:00:00,5.91,5.92,5.87,5.87,1152000.0,3.9705,3.9772,3.9436,3.9436,1152000.0
2011-07-27 14:30:00,5.87,5.88,5.86,5.88,1183600.0,3.9436,3.9503,3.9369,3.9503,1183600.0
2011-07-27 15:00:00,5.88,5.89,5.87,5.88,1109600.0,3.9503,3.957,3.9436,3.9503,1109600.0
2011-07-27 15:30:00,5.88,5.89,5.88,5.88,2459600.0,3.9503,3.957,3.9503,3.9503,2459600.0
2011-07-28 09:30:00,5.85,5.89,5.83,5.87,1576400.0,3.9302,3.957,3.9167,3.9436,1576400.0
2011-07-28 10:00:00,5.87,5.93,5.85,5.9,864000.0,3.9436,3.9839,3.9302,3.9638,864000.0
2011-07-28 10:30:00,5.9,5.94,5.89,5.93,1044400.0,3.9638,3.9906,3.957,3.9839,1044400.0
2011-07-28 11:00:00,5.93,5.97,5.93,5.96,927200.0,3.9839,4.0108,3.9839,4.0041,927200.0
2011-07-28 11:30:00,5.96,5.98,5.96,5.96,1376400.0,4.0041,4.0175,4.0041,4.0041,1376400.0
2011-07-28 12:00:00,5.96,5.96,5.91,5.93,1080800.0,4.0041,4.0041,3.9705,3.9839,1080800.0
2011-07-28 12:30:00,5.93,5.94,5.92,5.93,418000.0,3.9839,3.9906,3.9772,3.9839,418000.0
2011-07-28 13:00:00,5.93,5.94,5.93,5.93,459600.0,3.9839,3.9906,3.9839,3.9839,459600.0
2011-07-28 13:30:00,5.93,5.94,5.93,5.93,431600.0,3.9839,3.9906,3.9839,3.9839,431600.0
2011-07-28 14:00:00,5.93,5.93,5.91,5.91,707600.0,3.9839,3.9839,3.9705,3.9705,707600.0
2011-07-28 14:30:00,5.91,5.92,5.91,5.91,785200.0,3.9705,3.9772,3.9705,3.9705,785200.0
2011-07-28 15:00:00,5.91,5.92,5.89,5.89,1001600.0,3.9705,3.9772,3.957,3.957,1001600.0
2011-07-28 15:30:00,5.89,5.89,5.87,5.89,3645600.0,3.957,3.957,3.9436,3.957,3645600.0
2011-07-29 09:30:00,5.83,5.86,5.78,5.86,1121200.0,3.9167,3.9369,3.8831,3.9369,1121200.0
2011-07-29 10:00:00,5.86,5.86,5.83,5.86,736000.0,3.9369,3.9369,3.9167,3.9369,736000.0
2011-07-29 10:30:00,5.86,5.9,5.84,5.89,775600.0,3.9369,3.9638,3.9234,3.957,775600.0
2011-07-29 11:00:00,5.89,5.92,5.87,5.88,567600.0,3.957,3.9772,3.9436,3.9503,567600.0
2011-07-29 11:30:00,5.88,5.91,5.88,5.89,592000.0,3.9503,3.9705,3.9503,3.957,592000.0
2011-07-29 12:00:00,5.89,5.9,5.85,5.85,883600.0,3.957,3.9638,3.9302,3.9302,883600.0
2011-07-29 12:30:00,5.86,5.88,5.84,5.85,897200.0,3.9369,3.9503,3.9234,3.9302,897200.0
2011-07-29 13:00:00,5.85,5.87,5.84,5.86,466400.0,3.9302,3.9436,3.9234,3.9369,466400.0
2011-07-29 13:30:00,5.86,5.9,5.86,5.88,765600.0,3.9369,3.9638,3.9369,3.9503,765600.0
2011-07-29 14:00:00,5.88,5.89,5.88,5.89,1036400.0,3.9503,3.957,3.9503,3.957,1036400.0
2011-07-29 14:30:00,5.89,5.92,5.87,5.92,1172800.0,3.957,3.9772,3.9436,3.9772,1172800.0
2011-07-29 15:00:00,5.91,5.93,5.91,5.92,1266000.0,3.9705,3.9839,3.9705,3.9772,1266000.0
2011-07-29 15:30:00,5.91,5.92,5.88,5.9,2300400.0,3.9705,3.9772,3.9503,3.9638,2300400.0
2011-08-01 09:30:00,5.95,5.96,5.82,5.82,1235600.0,3.9973,4.0041,3.91,3.91,1235600.0
2011-08-01 10:00:00,5.82,5.83,5.77,5.79,1623600.0,3.91,3.9167,3.8764,3.8899,1623600.0
2011-08-01 10:30:00,5.79,5.8,5.76,5.8,1007600.0,3.8899,3.8966,3.8697,3.8966,1007600.0
2011-08-01 11:00:00,5.8,5.81,5.77,5.8,802400.0,3.8966,3.9033,3.8764,3.8966,802400.0
2011-08-01 11:30:00,5.8,5.8,5.74,5.75,1118000.0,3.8966,3.8966,3.8563,3.863,1118000.0
2011-08-01 12:00:00,5.75,5.77,5.75,5.77,677600.0,3.863,3.8764,3.863,3.8764,677600.0
2011-08-01 12:30:00,5.77,5.79,5.76,5.79,367200.0,3.8764,3.8899,3.8697,3.8899,367200.0
2011-08-01 13:00:00,5.79,5.8,5.78,5.79,374800.0,3.8899,3.8966,3.8831,3.8899,374800.0
2011-08-01 13:30:00,5.79,5.8,5.77,5.78,493600.0,3.8899,3.8966,3.8764,3.8831,493600.0
2011-08-01 14:00:00,5.78,5.78,5.74,5.75,983600.0,3.8831,3.8831,3.8563,3.863,983600.0
2011-08-01 14:30:00,5.75,5.78,5.75,5.78,697200.0,3.863,3.8831,3.863,3.8831,697200.0
2011-08-01 15:00:00,5.78,5.79,5.77,5.79,941200.0,3.8831,3.8899,3.8764,3.8899,941200.0
2011-08-01 15:30:00,5.79,5.8,5.77,5.78,2876000.0,3.8899,3.8966,3.8764,3.8831,2876000.0
2011-08-02 09:30:00,5.74,5.84,5.74,5.81,880400.0,3.8563,3.9234,3.8563,3.9033,880400.0
2011-08-02 10:00:00,5.81,5.84,5.8,5.81,884000.0,3.9033,3.9234,3.8966,3.9033,884000.0
2011-08-02 10:30:00,5.81,5.81,5.74,5.76,1266800.0,3.9033,3.9033,3.8563,3.8697,1266800.0
2011-08-02 11:00:00,5.76,5.78,5.74,5.76,1126800.0,3.8697,3.8831,3.8563,3.8697,1126800.0
2011-08-02 11:30:00,5.76,5.78,5.76,5.77,1128800.0,3.8697,3.8831,3.8697,3.8764,1128800.0
2011-08-02 12:00:00,5.77,5.77,5.75,5.76,584000.0,3.8764,3.8764,3.863,3.8697,584000.0
2011-08-02 12:30:00,5.76,5.77,5.74,5.74,1082000.0,3.8697,3.8764,3.8563,3.8563,1082000.0
2011-08-02 13:00:00,5.74,5.79,5.74,5.79,1486400.0,3.8563,3.8899,3.8563,3.8899,1486400.0
2011-08-02 13:30:00,5.78,5.79,5.76,5.76,1400400.0,3.8831,3.8899,3.8697,3.8697,1400400.0
2011-08-02 14:00:00,5.76,5.77,5.75,5.76,1146400.0,3.8697,3.8764,3.863,3.8697,1146400.0
2011-08-02 14:30:00,5.76,5.78,5.76,5.77,1305600.0,3.8697,3.8831,3.8697,3.8764,1305600.0
2011-08-02 15:00:00,5.78,5.79,5.75,5.76,2171200.0,3.8831,3.8899,3.863,3.8697,2171200.0
2011-08-02 15:30:00,5.76,5.76,5.73,5.73,3740000.0,3.8697,3.8697,3.8495,3.8495,3740000.0
2011-08-03 09:30:00,5.72,5.77,5.71,5.75,962000.0,3.8428,3.8764,3.8361,3.863,962000.0
2011-08-03 10:00:00,5.75,5.78,5.68,5.7,1406400.0,3.863,3.8831,3.816,3.8294,1406400.0
2011-08-03 10:30:00,5.7,5.7,5.62,5.67,3228000.0,3.8294,3.8294,3.7756,3.8092,3228000.0
2011-08-03 11:00:00,5.67,5.71,5.66,5.68,1431600.0,3.8092,3.8361,3.8025,3.816,1431600.0
2011-08-03 11:30:00,5.68,5.71,5.67,5.7,932000.0,3.816,3.8361,3.8092,3.8294,932000.0
2011-08-03 12:00:00,5.7,5.7,5.64,5.65,910400.0,3.8294,3.8294,3.7891,3.7958,910400.0
2011-08-03 12:30:00,5.65,5.69,5.64,5.69,1084800.0,3.7958,3.8227,3.7891,3.8227,1084800.0
2011-08-03 13:00:00,5.69,5.69,5.67,5.69,610400.0,3.8227,3.8227,3.8092,3.8227,610400.0
2011-08-03 13:30:00,5.69,5.73,5.69,5.72,1071200.0,3.8227,3.8495,3.8227,3.8428,1071200.0
2011-08-03 14:00:00,5.72,5.73,5.7,5.71,1576400.0,3.8428,3.8495,3.8294,3.8361,1576400.0
2011-08-03 14:30:00,5.72,5.73,5.7,5.73,1037200.0,3.8428,3.8495,3.8294,3.8495,1037200.0
2011-08-03 15:00:00,5.73,5.73,5.69,5.71,1656800.0,3.8495,3.8495,3.8227,3.8361,1656800.0
2011-08-03 15:30:00,5.72,5.73,5.71,5.72,2622400.0,3.8428,3.8495,3.8361,3.8428,2622400.0
2011-08-04 09:30:00,5.65,5.67,5.58,5.58,1338800.0,3.7958,3.8092,3.7488,3.7488,1338800.0
2011-08-04 10:00:00,5.59,5.61,5.56,5.58,1057200.0,3.7555,3.7689,3.7353,3.7488,1057200.0
2011-08-04 10:30:00,5.58,5.6,5.52,5.53,1271600.0,3.7488,3.7622,3.7085,3.7152,1271600.0
2011-08-04 11:00:00,5.53,5.57,5.51,5.54,1331600.0,3.7152,3.7421,3.7017,3.7219,1331600.0
2011-08-04 11:30:00,5.54,5.55,5.49,5.53,1769600.0,3.7219,3.7286,3.6883,3.7152,1769600.0
2011-08-04 12:00:00,5.53,5.59,5.52,5.58,1096400.0,3.7152,3.7555,3.7085,3.7488,1096400.0
2011-08-04 12:30:00,5.58,5.61,5.58,5.58,1027200.0,3.7488,3.7689,3.7488,3.7488,1027200.0
2011-08-04 13:00:00,5.58,5.6,5.56,5.56,1498400.0,3.7488,3.7622,3.7353,3.7353,1498400.0
2011-08-04 13:30:00,5.57,5.57,5.52,5.53,1223600.0,3.7421,3.7421,3.7085,3.7152,1223600.0
2011-08-04 14:00:00,5.53,5.56,5.51,5.52,2160000.0,3.7152,3.7353,3.7017,3.7085,2160000.0
2011-08-04 14:30:00,5.52,5.56,5.5,5.55,1381600.0,3.7085,3.7353,3.695,3.7286,1381600.0
2011-08-04 15:00:00,5.55,5.58,5.53,5.53,1626400.0,3.7286,3.7488,3.7152,3.7152,1626400.0
2011-08-04 15:30:00,5.53,5.53,5.47,5.47,6288800.0,3.7152,3.7152,3.6749,3.6749,6288800.0
2011-08-05 09:30:00,5.52,5.61,5.49,5.5,1802000.0,3.7085,3.7689,3.6883,3.695,1802000.0
2011-08-05 10:00:00,5.5,5.55,5.47,5.52,2690800.0,3.695,3.7286,3.6749,3.7085,2690800.0
2011-08-05 10:30:00,5.52,5.53,5.46,5.51,2096400.0,3.7085,3.7152,3.6682,3.7017,2096400.0
2011-08-05 11:00:00,5.51,5.51,5.45,5.48,2159600.0,3.7017,3.7017,3.6614,3.6816,2159600.0
2011-08-05 11:30:00,5.48,5.5,5.38,5.38,2818400.0,3.6816,3.695,3.6144,3.6144,2818400.0
2011-08-05 12:00:00,5.38,5.49,5.38,5.44,1960800.0,3.6144,3.6883,3.6144,3.6547,1960800.0
2011-08-05 12:30:00,5.43,5.56,5.42,5.54,2842400.0,3.648,3.7353,3.6413,3.7219,2842400.0
2011-08-05 13:00:00,5.54,5.56,5.49,5.54,1129200.0,3.7219,3.7353,3.6883,3.7219,1129200.0
2011-08-05 13:30:00,5.54,5.57,5.52,5.55,1940000.0,3.7219,3.7421,3.7085,3.7286,1940000.0
2011-08-05 14:00:00,5.55,5.57,5.51,5.55,2224000.0,3.7286,3.7421,3.7017,3.7286,2224000.0
2011-08-05 14:30:00,5.55,5.55,5.51,5.53,1375200.0,3.7286,3.7286,3.7017,3.7152,1375200.0
2011-08-05 15:00:00,5.53,5.54,5.48,5.48,2007600.0,3.7152,3.7219,3.6816,3.6816,2007600.0
2011-08-05 15:30:00,5.48,5.54,5.48,5.53,3567600.0,3.6816,3.7219,3.6816,3.7152,3567600.0
2011-08-08 09:30:00,5.41,5.45,5.32,5.35,2118800.0,3.6346,3.6614,3.5741,3.5943,2118800.0
2011-08-08 10:00:00,5.36,5.37,5.27,5.28,1451200.0,3.601,3.6077,3.5405,3.5472,1451200.0
2011-08-08 10:30:00,5.28,5.32,5.26,5.28,1434000.0,3.5472,3.5741,3.5338,3.5472,1434000.0
2011-08-08 11:00:00,5.28,5.35,5.27,5.33,1803200.0,3.5472,3.5943,3.5405,3.5808,1803200.0
2011-08-08 11:30:00,5.33,5.34,5.31,5.32,1017200.0,3.5808,3.5875,3.5674,3.5741,1017200.0
2011-08-08 12:00:00,5.32,5.32,5.28,5.29,737600.0,3.5741,3.5741,3.5472,3.5539,737600.0
2011-08-08 12:30:00,5.29,5.3,5.27,5.28,777200.0,3.5539,3.5607,3.5405,3.5472,777200.0
2011-08-08 13:00:00,5.28,5.29,5.24,5.25,987600.0,3.5472,3.5539,3.5204,3.5271,987600.0
2011-08-08 13:30:00,5.25,5.26,5.19,5.19,1596400.0,3.5271,3.5338,3.4868,3.4868,1596400.0
2011-08-08 14:00:00,5.19,5.22,5.09,5.13,2241200.0,3.4868,3.5069,3.4196,3.4465,2241200.0
2011-08-08 14:30:00,5.13,5.18,5.12,5.18,1521200.0,3.4465,3.48,3.4397,3.48,1521200.0
2011-08-08 15:00:00,5.18,5.27,5.17,5.22,2295200.0,3.48,3.5405,3.4733,3.5069,2295200.0
2011-08-08 15:30:00,5.22,5.23,5.14,5.15,3911200.0,3.5069,3.5136,3.4532,3.4599,3911200.0
2011-08-09 09:30:00,5.17,5.27,5.14,5.25,1430400.0,3.4733,3.5405,3.4532,3.5271,1430400.0
2011-08-09 10:00:00,5.26,5.29,5.23,5.28,1096400.0,3.5338,3.5539,3.5136,3.5472,1096400.0
2011-08-09 10:30:00,5.28,5.3,5.25,5.28,1280000.0,3.5472,3.5607,3.5271,3.5472,1280000.0
2011-08-09 11:00:00,5.29,5.29,5.23,5.28,1181600.0,3.5539,3.5539,3.5136,3.5472,1181600.0
2011-08-09 11:30:00,5.28,5.3,5.26,5.29,737200.0,3.5472,3.5607,3.5338,3.5539,737200.0
2011-08-09 12:00:00,5.29,5.3,5.25,5.26,1101600.0,3.5539,3.5607,3.5271,3.5338,1101600.0
2011-08-09 12:30:00,5.26,5.26,5.22,5.22,556400.0,3.5338,3.5338,3.5069,3.5069,556400.0
2011-08-09 13:00:00,5.22,5.25,5.22,5.23,748800.0,3.5069,3.5271,3.5069,3.5136,748800.0
2011-08-09 13:30:00,5.23,5.24,5.17,5.19,1726800.0,3.5136,3.5204,3.4733,3.4868,1726800.0
2011-08-09 14:00:00,5.19,5.22,5.11,5.18,1816400.0,3.4868,3.5069,3.433,3.48,1816400.0
2011-08-09 14:30:00,5.18,5.18,5.06,5.11,2244400.0,3.48,3.48,3.3994,3.433,2244400.0
2011-08-09 15:00:00,5.11,5.22,5.09,5.22,1774800.0,3.433,3.5069,3.4196,3.5069,1774800.0
2011-08-09 15:30:00,5.22,5.34,5.2,5.34,3246000.0,3.5069,3.5875,3.4935,3.5875,3246000.0
2011-08-10 09:30:00,5.22,5.22,5.11,5.17,1054400.0,3.5069,3.5069,3.433,3.4733,1054400.0
2011-08-10 10:00:00,5.17,5.2,5.12,5.14,1301600.0,3.4733,3.4935,3.4397,3.4532,1301600.0
2011-08-10 10:30:00,5.15,5.21,5.13,5.17,1221600.0,3.4599,3.5002,3.4465,3.4733,1221600.0
2011-08-10 11:00:00,5.17,5.19,5.12,5.16,1162800.0,3.4733,3.4868,3.4397,3.4666,1162800.0
2011-08-10 11:30:00,5.16,5.18,5.14,5.16,992000.0,3.4666,3.48,3.4532,3.4666,992000.0
2011-08-10 12:00:00,5.16,5.21,5.15,5.17,801200.0,3.4666,3.5002,3.4599,3.4733,801200.0
2011-08-10 12:30:00,5.17,5.2,5.15,5.2,551200.0,3.4733,3.4935,3.4599,3.4935,551200.0
2011-08-10 13:00:00,5.2,5.21,5.16,5.18,774000.0,3.4935,3.5002,3.4666,3.48,774000.0
2011-08-10 13:30:00,5.18,5.24,5.17,5.24,845600.0,3.48,3.5204,3.4733,3.5204,845600.0
2011-08-10 14:00:00,5.24,5.3,5.22,5.28,1338400.0,3.5204,3.5607,3.5069,3.5472,1338400.0
2011-08-10 14:30:00,5.27,5.29,5.22,5.22,636400.0,3.5405,3.5539,3.5069,3.5069,636400.0
2011-08-10 15:00:00,5.22,5.24,5.18,5.2,1089200.0,3.5069,3.5204,3.48,3.4935,1089200.0
2011-08-10 15:30:00,5.2,5.2,5.13,5.13,2798800.0,3.4935,3.4935,3.4465,3.4465,2798800.0
2011-08-11 09:30:00,5.16,5.22,5.12,5.17,690400.0,3.4666,3.5069,3.4397,3.4733,690400.0
2011-08-11 10:00:00,5.16,5.24,5.14,5.21,894400.0,3.4666,3.5204,3.4532,3.5002,894400.0
2011-08-11 10:30:00,5.21,5.29,5.21,5.25,935200.0,3.5002,3.5539,3.5002,3.5271,935200.0
2011-08-11 11:00:00,5.25,5.27,5.21,5.24,768800.0,3.5271,3.5405,3.5002,3.5204,768800.0
2011-08-11 11:30:00,5.24,5.25,5.22,5.23,356800.0,3.5204,3.5271,3.5069,3.5136,356800.0
2011-08-11 12:00:00,5.23,5.23,5.19,5.2,290800.0,3.5136,3.5136,3.4868,3.4935,290800.0
2011-08-11 12:30:00,5.2,5.29,5.2,5.28,365600.0,3.4935,3.5539,3.4935,3.5472,365600.0
2011-08-11 13:00:00,5.28,5.29,5.26,5.28,595200.0,3.5472,3.5539,3.5338,3.5472,595200.0
2011-08-11 13:30:00,5.28,5.3,5.27,5.3,610800.0,3.5472,3.5607,3.5405,3.5607,610800.0
2011-08-11 14:00:00,5.3,5.35,5.29,5.35,712000.0,3.5607,3.5943,3.5539,3.5943,712000.0
2011-08-11 14:30:00,5.35,5.36,5.32,5.35,753600.0,3.5943,3.601,3.5741,3.5943,753600.0
2011-08-11 15:00:00,5.35,5.4,5.34,5.38,826800.0,3.5943,3.6278,3.5875,3.6144,826800.0
2011-08-11 15:30:00,5.39,5.43,5.35,5.36,3170800.0,3.6211,3.648,3.5943,3.601,3170800.0
2011-08-12 09:30:00,5.37,5.37,5.16,5.19,2183600.0,3.6077,3.6077,3.4666,3.4868,2183600.0
2011-08-12 10:00:00,5.19,5.26,5.17,5.23,1900800.0,3.4868,3.5338,3.4733,3.5136,1900800.0
2011-08-12 10:30:00,5.23,5.23,5.12,5.14,2519600.0,3.5136,3.5136,3.4397,3.4532,2519600.0
2011-08-12 11:00:00,5.14,5.18,5.14,5.18,1401600.0,3.4532,3.48,3.4532,3.48,1401600.0
2011-08-12 11:30:00,5.18,5.25,5.17,5.23,663600.0,3.48,3.5271,3.4733,3.5136,663600.0
2011-08-12 12:00:00,5.23,5.25,5.2,5.21,859600.0,3.5136,3.5271,3.4935,3.5002,859600.0
2011-08-12 12:30:00,5.21,5.24,5.21,5.24,430800.0,3.5002,3.5204,3.5002,3.5204,430800.0
2011-08-12 13:00:00,5.24,5.25,5.22,5.23,564800.0,3.5204,3.5271,3.5069,3.5136,564800.0
2011-08-12 13:30:00,5.24,5.28,5.23,5.26,429200.0,3.5204,3.5472,3.5136,3.5338,429200.0
2011-08-12 14:00:00,5.26,5.26,5.2,5.22,902000.0,3.5338,3.5338,3.4935,3.5069,902000.0
2011-08-12 14:30:00,5.22,5.22,5.18,5.19,773600.0,3.5069,3.5069,3.48,3.4868,773600.0
2011-08-12 15:00:00,5.19,5.21,5.18,5.21,1069600.0,3.4868,3.5002,3.48,3.5002,1069600.0
2011-08-12 15:30:00,5.21,5.21,5.17,5.18,2784400.0,3.5002,3.5002,3.4733,3.48,2784400.0
2011-08-15 09:30:00,5.2,5.26,5.19,5.22,1052000.0,3.4935,3.5338,3.4868,3.5069,1052000.0
2011-08-15 10:00:00,5.22,5.25,5.21,5.22,898000.0,3.5069,3.5271,3.5002,3.5069,898000.0
2011-08-15 10:30:00,5.22,5.23,5.19,5.2,917600.0,3.5069,3.5136,3.4868,3.4935,917600.0
2011-08-15 11:00:00,5.21,5.21,5.14,5.15,1145200.0,3.5002,3.5002,3.4532,3.4599,1145200.0
2011-08-15 11:30:00,5.14,5.17,5.14,5.16,712800.0,3.4532,3.4733,3.4532,3.4666,712800.0
2011-08-15 12:00:00,5.16,5.2,5.15,5.19,624400.0,3.4666,3.4935,3.4599,3.4868,624400.0
2011-08-15 12:30:00,5.19,5.21,5.19,5.2,489600.0,3.4868,3.5002,3.4868,3.4935,489600.0
2011-08-15 13:00:00,5.19,5.21,5.18,5.2,1178800.0,3.4868,3.5002,3.48,3.4935,1178800.0
2011-08-15 13:30:00,5.2,5.22,5.2,5.22,1156000.0,3.4935,3.5069,3.4935,3.5069,1156000.0
2011-08-15 14:00:00,5.22,5.23,5.21,5.22,1112400.0,3.5069,3.5136,3.5002,3.5069,1112400.0
2011-08-15 14:30:00,5.22,5.24,5.21,5.24,1077600.0,3.5069,3.5204,3.5002,3.5204,1077600.0
2011-08-15 15:00:00,5.24,5.25,5.22,5.22,1530000.0,3.5204,3.5271,3.5069,3.5069,1530000.0
2011-08-15 15:30:00,5.22,5.25,5.21,5.24,2510800.0,3.5069,3.5271,3.5002,3.5204,2510800.0
2011-08-16 09:30:00,5.19,5.22,5.16,5.2,758000.0,3.4868,3.5069,3.4666,3.4935,758000.0
2011-08-16 10:00:00,5.2,5.27,5.19,5.26,882800.0,3.4935,3.5405,3.4868,3.5338,882800.0
2011-08-16 10:30:00,5.27,5.29,5.24,5.29,619200.0,3.5405,3.5539,3.5204,3.5539,619200.0
2011-08-16 11:00:00,5.29,5.29,5.25,5.27,536400.0,3.5539,3.5539,3.5271,3.5405,536400.0
2011-08-16 11:30:00,5.27,5.32,5.27,5.32,741200.0,3.5405,3.5741,3.5405,3.5741,741200.0
2011-08-16 12:00:00,5.32,5.34,5.27,5.27,1072000.0,3.5741,3.5875,3.5405,3.5405,1072000.0
2011-08-16 12:30:00,5.27,5.31,5.26,5.3,1070400.0,3.5405,3.5674,3.5338,3.5607,1070400.0
2011-08-16 13:00:00,5.3,5.3,5.26,5.28,760400.0,3.5607,3.5607,3.5338,3.5472,760400.0
2011-08-16 13:30:00,5.27,5.31,5.27,5.29,629200.0,3.5405,3.5674,3.5405,3.5539,629200.0
2011-08-16 14:00:00,5.29,5.31,5.29,5.31,789600.0,3.5539,3.5674,3.5539,3.5674,789600.0
2011-08-16 14:30:00,5.31,5.31,5.29,5.29,992400.0,3.5674,3.5674,3.5539,3.5539,992400.0
2011-08-16 15:00:00,5.29,5.34,5.29,5.34,912400.0,3.5539,3.5875,3.5539,3.5875,912400.0
2011-08-16 15:30:00,5.34,5.37,5.33,5.35,3853600.0,3.5875,3.6077,3.5808,3.5943,3853600.0
2011-08-17 09:30:00,5.36,5.38,5.31,5.31,924400.0,3.601,3.6144,3.5674,3.5674,924400.0
2011-08-17 10:00:00,5.31,5.33,5.29,5.32,804000.0,3.5674,3.5808,3.5539,3.5741,804000.0
2011-08-17 10:30:00,5.32,5.32,5.29,5.29,798800.0,3.5741,3.5741,3.5539,3.5539,798800.0
2011-08-17 11:00:00,5.29,5.29,5.25,5.25,982800.0,3.5539,3.5539,3.5271,3.5271,982800.0
2011-08-17 11:30:00,5.25,5.26,5.2,5.21,618400.0,3.5271,3.5338,3.4935,3.5002,618400.0
2011-08-17 12:00:00,5.21,5.22,5.18,5.22,486800.0,3.5002,3.5069,3.48,3.5069,486800.0
2011-08-17 12:30:00,5.22,5.23,5.18,5.2,480400.0,3.5069,3.5136,3.48,3.4935,480400.0
2011-08-17 13:00:00,5.2,5.2,5.14,5.15,1459600.0,3.4935,3.4935,3.4532,3.4599,1459600.0
2011-08-17 13:30:00,5.15,5.17,5.04,5.06,3311200.0,3.4599,3.4733,3.386,3.3994,3311200.0
2011-08-17 14:00:00,5.06,5.15,5.06,5.15,2760000.0,3.3994,3.4599,3.3994,3.4599,2760000.0
2011-08-17 14:30:00,5.15,5.2,5.15,5.18,1538800.0,3.4599,3.4935,3.4599,3.48,1538800.0
2011-08-17 15:00:00,5.18,5.19,5.14,5.15,1446000.0,3.48,3.4868,3.4532,3.4599,1446000.0
2011-08-17 15:30:00,5.15,5.17,5.08,5.12,4887200.0,3.4599,3.4733,3.4129,3.4397,4887200.0
2011-08-18 09:30:00,4.66,4.89,4.59,4.88,8789600.0,3.1307,3.2852,3.0837,3.2785,8789600.0
2011-08-18 10:00:00,4.88,4.89,4.82,4.86,3330400.0,3.2785,3.2852,3.2382,3.2651,3330400.0
2011-08-18 10:30:00,4.86,4.92,4.83,4.91,2761600.0,3.2651,3.3054,3.2449,3.2987,2761600.0
2011-08-18 11:00:00,4.91,4.97,4.83,4.85,5013600.0,3.2987,3.339,3.2449,3.2583,5013600.0
2011-08-18 11:30:00,4.85,4.89,4.83,4.88,1939200.0,3.2583,3.2852,3.2449,3.2785,1939200.0
2011-08-18 12:00:00,4.88,5.0,4.87,4.98,2900000.0,3.2785,3.3591,3.2718,3.3457,2900000.0
2011-08-18 12:30:00,4.98,5.12,4.98,5.01,4198400.0,3.3457,3.4397,3.3457,3.3658,4198400.0
2011-08-18 13:00:00,5.01,5.07,5.0,5.0,1616400.0,3.3658,3.4061,3.3591,3.3591,1616400.0
2011-08-18 13:30:00,5.0,5.05,5.0,5.02,1637200.0,3.3591,3.3927,3.3591,3.3726,1637200.0
2011-08-18 14:00:00,5.02,5.15,5.02,5.14,2718000.0,3.3726,3.4599,3.3726,3.4532,2718000.0
2011-08-18 14:30:00,5.14,5.31,5.14,5.2,6008000.0,3.4532,3.5674,3.4532,3.4935,6008000.0
2011-08-18 15:00:00,5.2,5.26,5.18,5.26,4446400.0,3.4935,3.5338,3.48,3.5338,4446400.0
2011-08-18 15:30:00,5.25,5.36,5.25,5.36,7798800.0,3.5271,3.601,3.5271,3.601,7798800.0
2011-08-19 09:30:00,5.27,5.73,5.25,5.67,6050800.0,3.5405,3.8495,3.5271,3.8092,6050800.0
2011-08-19 10:00:00,5.66,5.73,5.64,5.7,3916000.0,3.8025,3.8495,3.7891,3.8294,3916000.0
2011-08-19 10:30:00,5.7,5.71,5.5,5.53,3569600.0,3.8294,3.8361,3.695,3.7152,3569600.0
2011-08-19 11:00:00,5.53,5.55,5.49,5.5,1811200.0,3.7152,3.7286,3.6883,3.695,1811200.0
2011-08-19 11:30:00,5.5,5.52,5.43,5.49,3143600.0,3.695,3.7085,3.648,3.6883,3143600.0
2011-08-19 12:00:00,5.49,5.49,5.46,5.48,913600.0,3.6883,3.6883,3.6682,3.6816,913600.0
2011-08-19 12:30:00,5.48,5.49,5.47,5.47,835600.0,3.6816,3.6883,3.6749,3.6749,835600.0
2011-08-19 13:00:00,5.47,5.49,5.47,5.48,678400.0,3.6749,3.6883,3.6749,3.6816,678400.0
2011-08-19 13:30:00,5.48,5.48,5.43,5.43,1315600.0,3.6816,3.6816,3.648,3.648,1315600.0
2011-08-19 14:00:00,5.43,5.45,5.42,5.44,2042400.0,3.648,3.6614,3.6413,3.6547,2042400.0
2011-08-19 14:30:00,5.44,5.45,5.42,5.43,1846800.0,3.6547,3.6614,3.6413,3.648,1846800.0
2011-08-19 15:00:00,5.44,5.44,5.41,5.42,1088800.0,3.6547,3.6547,3.6346,3.6413,1088800.0
2011-08-19 15:30:00,5.42,5.42,5.39,5.39,3694400.0,3.6413,3.6413,3.6211,3.6211,3694400.0
2011-08-22 09:30:00,5.49,5.49,5.34,5.36,2263600.0,3.6883,3.6883,3.5875,3.601,2263600.0
2011-08-22 10:00:00,5.36,5.39,5.32,5.33,2600400.0,3.601,3.6211,3.5741,3.5808,2600400.0
2011-08-22 10:30:00,5.34,5.36,5.26,5.26,2330400.0,3.5875,3.601,3.5338,3.5338,2330400.0
2011-08-22 11:00:00,5.26,5.33,5.26,5.33,1504000.0,3.5338,3.5808,3.5338,3.5808,1504000.0
2011-08-22 11:30:00,5.33,5.33,5.29,5.31,966800.0,3.5808,3.5808,3.5539,3.5674,966800.0
2011-08-22 12:00:00,5.31,5.4,5.3,5.37,1536000.0,3.5674,3.6278,3.5607,3.6077,1536000.0
2011-08-22 12:30:00,5.38,5.44,5.37,5.43,1385200.0,3.6144,3.6547,3.6077,3.648,1385200.0
2011-08-22 13:00:00,5.43,5.46,5.43,5.43,833600.0,3.648,3.6682,3.648,3.648,833600.0
2011-08-22 13:30:00,5.43,5.44,5.39,5.4,1205600.0,3.648,3.6547,3.6211,3.6278,1205600.0
2011-08-22 14:00:00,5.4,5.42,5.38,5.4,1412000.0,3.6278,3.6413,3.6144,3.6278,1412000.0
2011-08-22 14:30:00,5.4,5.4,5.37,5.38,1091200.0,3.6278,3.6278,3.6077,3.6144,1091200.0
2011-08-22 15:00:00,5.38,5.43,5.38,5.43,1294800.0,3.6144,3.648,3.6144,3.648,1294800.0
2011-08-22 15:30:00,5.43,5.43,5.39,5.4,2965200.0,3.648,3.648,3.6211,3.6278,2965200.0
2011-08-23 09:30:00,5.44,5.55,5.36,5.52,2028800.0,3.6547,3.7286,3.601,3.7085,2028800.0
2011-08-23 10:00:00,5.52,5.61,5.51,5.55,2394000.0,3.7085,3.7689,3.7017,3.7286,2394000.0
2011-08-23 10:30:00,5.55,5.57,5.52,5.53,1428400.0,3.7286,3.7421,3.7085,3.7152,1428400.0
2011-08-23 11:00:00,5.53,5.56,5.51,5.53,1270400.0,3.7152,3.7353,3.7017,3.7152,1270400.0
2011-08-23 11:30:00,5.53,5.6,5.53,5.6,787200.0,3.7152,3.7622,3.7152,3.7622,787200.0
2011-08-23 12:00:00,5.6,5.6,5.55,5.56,592800.0,3.7622,3.7622,3.7286,3.7353,592800.0
2011-08-23 12:30:00,5.56,5.62,5.55,5.6,900400.0,3.7353,3.7756,3.7286,3.7622,900400.0
2011-08-23 13:00:00,5.6,5.61,5.56,5.57,976800.0,3.7622,3.7689,3.7353,3.7421,976800.0
2011-08-23 13:30:00,5.57,5.57,5.5,5.53,1275600.0,3.7421,3.7421,3.695,3.7152,1275600.0
2011-08-23 14:00:00,5.53,5.54,5.5,5.53,1019200.0,3.7152,3.7219,3.695,3.7152,1019200.0
2011-08-23 14:30:00,5.53,5.56,5.51,5.55,1155200.0,3.7152,3.7353,3.7017,3.7286,1155200.0
2011-08-23 15:00:00,5.55,5.63,5.54,5.61,1794800.0,3.7286,3.7824,3.7219,3.7689,1794800.0
2011-08-23 15:30:00,5.61,5.64,5.59,5.64,3467600.0,3.7689,3.7891,3.7555,3.7891,3467600.0
2011-08-24 09:30:00,5.63,5.74,5.63,5.74,1230800.0,3.7824,3.8563,3.7824,3.8563,1230800.0
2011-08-24 10:00:00,5.74,5.82,5.72,5.77,1952800.0,3.8563,3.91,3.8428,3.8764,1952800.0
2011-08-24 10:30:00,5.77,5.78,5.66,5.66,1278000.0,3.8764,3.8831,3.8025,3.8025,1278000.0
2011-08-24 11:00:00,5.67,5.73,5.66,5.7,749600.0,3.8092,3.8495,3.8025,3.8294,749600.0
2011-08-24 11:30:00,5.7,5.72,5.66,5.67,1168800.0,3.8294,3.8428,3.8025,3.8092,1168800.0
2011-08-24 12:00:00,5.67,5.67,5.64,5.65,746800.0,3.8092,3.8092,3.7891,3.7958,746800.0
2011-08-24 12:30:00,5.66,5.67,5.64,5.67,547600.0,3.8025,3.8092,3.7891,3.8092,547600.0
2011-08-24 13:00:00,5.67,5.71,5.66,5.7,1476800.0,3.8092,3.8361,3.8025,3.8294,1476800.0
2011-08-24 13:30:00,5.7,5.71,5.68,5.71,804000.0,3.8294,3.8361,3.816,3.8361,804000.0
2011-08-24 14:00:00,5.71,5.72,5.68,5.69,1024400.0,3.8361,3.8428,3.816,3.8227,1024400.0
2011-08-24 14:30:00,5.69,5.76,5.69,5.75,1068000.0,3.8227,3.8697,3.8227,3.863,1068000.0
2011-08-24 15:00:00,5.75,5.77,5.73,5.75,1471200.0,3.863,3.8764,3.8495,3.863,1471200.0
2011-08-24 15:30:00,5.75,5.86,5.75,5.83,6308800.0,3.863,3.9369,3.863,3.9167,6308800.0
2011-08-25 09:30:00,5.86,5.91,5.76,5.76,1078800.0,3.9369,3.9705,3.8697,3.8697,1078800.0
2011-08-25 10:00:00,5.76,5.78,5.71,5.73,985600.0,3.8697,3.8831,3.8361,3.8495,985600.0
2011-08-25 10:30:00,5.73,5.75,5.68,5.73,1610800.0,3.8495,3.863,3.816,3.8495,1610800.0
2011-08-25 11:00:00,5.73,5.76,5.71,5.75,877200.0,3.8495,3.8697,3.8361,3.863,877200.0
2011-08-25 11:30:00,5.75,5.78,5.73,5.77,700000.0,3.863,3.8831,3.8495,3.8764,700000.0
2011-08-25 12:00:00,5.77,5.77,5.72,5.74,494400.0,3.8764,3.8764,3.8428,3.8563,494400.0
2011-08-25 12:30:00,5.74,5.74,5.68,5.71,666000.0,3.8563,3.8563,3.816,3.8361,666000.0
2011-08-25 13:00:00,5.71,5.71,5.67,5.71,774800.0,3.8361,3.8361,3.8092,3.8361,774800.0
2011-08-25 13:30:00,5.71,5.71,5.65,5.67,1193600.0,3.8361,3.8361,3.7958,3.8092,1193600.0
2011-08-25 14:00:00,5.67,5.67,5.64,5.65,928800.0,3.8092,3.8092,3.7891,3.7958,928800.0
2011-08-25 14:30:00,5.65,5.69,5.65,5.67,650400.0,3.7958,3.8227,3.7958,3.8092,650400.0
2011-08-25 15:00:00,5.66,5.69,5.65,5.67,1209200.0,3.8025,3.8227,3.7958,3.8092,1209200.0
2011-08-25 15:30:00,5.66,5.67,5.62,5.63,2502800.0,3.8025,3.8092,3.7756,3.7824,2502800.0
2011-08-26 09:30:00,5.6,5.63,5.54,5.6,1193200.0,3.7622,3.7824,3.7219,3.7622,1193200.0
2011-08-26 10:00:00,5.61,5.65,5.52,5.62,1196400.0,3.7689,3.7958,3.7085,3.7756,1196400.0
2011-08-26 10:30:00,5.62,5.67,5.59,5.61,912400.0,3.7756,3.8092,3.7555,3.7689,912400.0
2011-08-26 11:00:00,5.61,5.7,5.61,5.66,931600.0,3.7689,3.8294,3.7689,3.8025,931600.0
2011-08-26 11:30:00,5.66,5.7,5.66,5.68,665600.0,3.8025,3.8294,3.8025,3.816,665600.0
2011-08-26 12:00:00,5.68,5.73,5.68,5.72,741600.0,3.816,3.8495,3.816,3.8428,741600.0
2011-08-26 12:30:00,5.72,5.72,5.69,5.69,830000.0,3.8428,3.8428,3.8227,3.8227,830000.0
2011-08-26 13:00:00,5.69,5.71,5.68,5.71,586000.0,3.8227,3.8361,3.816,3.8361,586000.0
2011-08-26 13:30:00,5.72,5.75,5.71,5.74,584800.0,3.8428,3.863,3.8361,3.8563,584800.0
2011-08-26 14:00:00,5.75,5.75,5.71,5.72,623200.0,3.863,3.863,3.8361,3.8428,623200.0
2011-08-26 14:30:00,5.72,5.74,5.71,5.71,1197600.0,3.8428,3.8563,3.8361,3.8361,1197600.0
2011-08-26 15:00:00,5.72,5.72,5.67,5.69,619600.0,3.8428,3.8428,3.8092,3.8227,619600.0
2011-08-26 15:30:00,5.69,5.7,5.66,5.69,2313200.0,3.8227,3.8294,3.8025,3.8227,2313200.0
2011-08-29 09:30:00,5.74,5.75,5.68,5.73,1351200.0,3.8563,3.863,3.816,3.8495,1351200.0
2011-08-29 10:00:00,5.73,5.74,5.7,5.71,905200.0,3.8495,3.8563,3.8294,3.8361,905200.0
2011-08-29 10:30:00,5.71,5.73,5.66,5.67,1357600.0,3.8361,3.8495,3.8025,3.8092,1357600.0
2011-08-29 11:00:00,5.68,5.72,5.67,5.7,1016000.0,3.816,3.8428,3.8092,3.8294,1016000.0
2011-08-29 11:30:00,5.7,5.71,5.68,5.71,671600.0,3.8294,3.8361,3.816,3.8361,671600.0
2011-08-29 12:00:00,5.71,5.71,5.69,5.71,838400.0,3.8361,3.8361,3.8227,3.8361,838400.0
2011-08-29 12:30:00,5.71,5.72,5.71,5.72,698000.0,3.8361,3.8428,3.8361,3.8428,698000.0
2011-08-29 13:00:00,5.72,5.72,5.7,5.71,610400.0,3.8428,3.8428,3.8294,3.8361,610400.0
2011-08-29 13:30:00,5.71,5.72,5.7,5.72,692400.0,3.8361,3.8428,3.8294,3.8428,692400.0
2011-08-29 14:00:00,5.72,5.72,5.71,5.71,975600.0,3.8428,3.8428,3.8361,3.8361,975600.0
2011-08-29 14:30:00,5.71,5.72,5.7,5.71,748400.0,3.8361,3.8428,3.8294,3.8361,748400.0
2011-08-29 15:00:00,5.71,5.74,5.71,5.73,944000.0,3.8361,3.8563,3.8361,3.8495,944000.0
2011-08-29 15:30:00,5.73,5.77,5.73,5.77,3074800.0,3.8495,3.8764,3.8495,3.8764,3074800.0
2011-08-30 09:30:00,5.77,5.82,5.77,5.78,1034000.0,3.8764,3.91,3.8764,3.8831,1034000.0
2011-08-30 10:00:00,5.78,5.82,5.75,5.82,1302800.0,3.8831,3.91,3.863,3.91,1302800.0
2011-08-30 10:30:00,5.82,5.9,5.81,5.87,1148400.0,3.91,3.9638,3.9033,3.9436,1148400.0
2011-08-30 11:00:00,5.87,5.93,5.87,5.92,1182000.0,3.9436,3.9839,3.9436,3.9772,1182000.0
2011-08-30 11:30:00,5.92,5.99,5.92,5.96,1626000.0,3.9772,4.0242,3.9772,4.0041,1626000.0
2011-08-30 12:00:00,5.96,5.97,5.91,5.92,687600.0,4.0041,4.0108,3.9705,3.9772,687600.0
2011-08-30 12:30:00,5.92,5.92,5.85,5.85,618800.0,3.9772,3.9772,3.9302,3.9302,618800.0
2011-08-30 13:00:00,5.86,5.86,5.82,5.83,596800.0,3.9369,3.9369,3.91,3.9167,596800.0
2011-08-30 13:30:00,5.83,5.84,5.81,5.82,602000.0,3.9167,3.9234,3.9033,3.91,602000.0
2011-08-30 14:00:00,5.82,5.85,5.8,5.85,696000.0,3.91,3.9302,3.8966,3.9302,696000.0
2011-08-30 14:30:00,5.85,5.86,5.83,5.84,861200.0,3.9302,3.9369,3.9167,3.9234,861200.0
2011-08-30 15:00:00,5.84,5.85,5.82,5.85,1019200.0,3.9234,3.9302,3.91,3.9302,1019200.0
2011-08-30 15:30:00,5.85,5.89,5.83,5.84,2116800.0,3.9302,3.957,3.9167,3.9234,2116800.0
2011-08-31 09:30:00,5.88,5.93,5.84,5.9,910800.0,3.9503,3.9839,3.9234,3.9638,910800.0
2011-08-31 10:00:00,5.9,5.97,5.9,5.96,1299200.0,3.9638,4.0108,3.9638,4.0041,1299200.0
2011-08-31 10:30:00,5.96,5.97,5.93,5.95,952000.0,4.0041,4.0108,3.9839,3.9973,952000.0
2011-08-31 11:00:00,5.95,5.97,5.94,5.95,1027600.0,3.9973,4.0108,3.9906,3.9973,1027600.0
2011-08-31 11:30:00,5.95,5.98,5.94,5.94,586000.0,3.9973,4.0175,3.9906,3.9906,586000.0
2011-08-31 12:00:00,5.94,5.96,5.93,5.95,506800.0,3.9906,4.0041,3.9839,3.9973,506800.0
2011-08-31 12:30:00,5.95,6.01,5.95,6.0,1219600.0,3.9973,4.0377,3.9973,4.0309,1219600.0
2011-08-31 13:00:00,6.0,6.01,5.98,5.99,1696000.0,4.0309,4.0377,4.0175,4.0242,1696000.0
2011-08-31 13:30:00,5.99,5.99,5.94,5.95,523200.0,4.0242,4.0242,3.9906,3.9973,523200.0
2011-08-31 14:00:00,5.95,5.95,5.91,5.92,636000.0,3.9973,3.9973,3.9705,3.9772,636000.0
2011-08-31 14:30:00,5.92,5.95,5.92,5.95,1767600.0,3.9772,3.9973,3.9772,3.9973,1767600.0
2011-08-31 15:00:00,5.95,5.99,5.93,5.94,1493600.0,3.9973,4.0242,3.9839,3.9906,1493600.0
2011-08-31 15:30:00,5.94,5.99,5.94,5.98,2842000.0,3.9906,4.0242,3.9906,4.0175,2842000.0
2011-09-01 09:30:00,5.96,5.98,5.89,5.9,955200.0,4.0041,4.0175,3.957,3.9638,955200.0
2011-09-01 10:00:00,5.89,5.99,5.89,5.91,1395600.0,3.957,4.0242,3.957,3.9705,1395600.0
2011-09-01 10:30:00,5.91,5.93,5.87,5.89,957200.0,3.9705,3.9839,3.9436,3.957,957200.0
2011-09-01 11:00:00,5.89,5.91,5.88,5.89,617200.0,3.957,3.9705,3.9503,3.957,617200.0
2011-09-01 11:30:00,5.89,5.91,5.87,5.9,572400.0,3.957,3.9705,3.9436,3.9638,572400.0
2011-09-01 12:00:00,5.91,5.91,5.88,5.9,323200.0,3.9705,3.9705,3.9503,3.9638,323200.0
2011-09-01 12:30:00,5.9,5.91,5.87,5.88,316800.0,3.9638,3.9705,3.9436,3.9503,316800.0
2011-09-01 13:00:00,5.88,5.88,5.84,5.86,313200.0,3.9503,3.9503,3.9234,3.9369,313200.0
2011-09-01 13:30:00,5.86,5.86,5.82,5.82,642400.0,3.9369,3.9369,3.91,3.91,642400.0
2011-09-01 14:00:00,5.82,5.83,5.79,5.8,572400.0,3.91,3.9167,3.8899,3.8966,572400.0
2011-09-01 14:30:00,5.8,5.83,5.8,5.8,563600.0,3.8966,3.9167,3.8966,3.8966,563600.0
2011-09-01 15:00:00,5.8,5.81,5.78,5.8,843200.0,3.8966,3.9033,3.8831,3.8966,843200.0
2011-09-01 15:30:00,5.8,5.81,5.76,5.77,2372000.0,3.8966,3.9033,3.8697,3.8764,2372000.0
2011-09-02 09:30:00,5.68,5.71,5.62,5.63,1132400.0,3.816,3.8361,3.7756,3.7824,1132400.0
2011-09-02 10:00:00,5.63,5.65,5.57,5.57,1280800.0,3.7824,3.7958,3.7421,3.7421,1280800.0
2011-09-02 10:30:00,5.57,5.61,5.56,5.61,706800.0,3.7421,3.7689,3.7353,3.7689,706800.0
2011-09-02 11:00:00,5.61,5.64,5.6,5.63,591600.0,3.7689,3.7891,3.7622,3.7824,591600.0
2011-09-02 11:30:00,5.63,5.64,5.62,5.62,462400.0,3.7824,3.7891,3.7756,3.7756,462400.0
2011-09-02 12:00:00,5.62,5.64,5.61,5.61,390800.0,3.7756,3.7891,3.7689,3.7689,390800.0
2011-09-02 12:30:00,5.61,5.61,5.6,5.61,326800.0,3.7689,3.7689,3.7622,3.7689,326800.0
2011-09-02 13:00:00,5.61,5.61,5.58,5.6,420800.0,3.7689,3.7689,3.7488,3.7622,420800.0
2011-09-02 13:30:00,5.6,5.61,5.59,5.61,239200.0,3.7622,3.7689,3.7555,3.7689,239200.0
2011-09-02 14:00:00,5.6,5.61,5.58,5.59,714400.0,3.7622,3.7689,3.7488,3.7555,714400.0
2011-09-02 14:30:00,5.59,5.59,5.55,5.56,625200.0,3.7555,3.7555,3.7286,3.7353,625200.0
2011-09-02 15:00:00,5.56,5.56,5.53,5.55,815200.0,3.7353,3.7353,3.7152,3.7286,815200.0
2011-09-02 15:30:00,5.55,5.57,5.54,5.54,1964400.0,3.7286,3.7421,3.7219,3.7219,1964400.0
2011-09-06 09:30:00,5.39,5.56,5.39,5.55,1722000.0,3.6211,3.7353,3.6211,3.7286,1722000.0
2011-09-06 10:00:00,5.55,5.58,5.49,5.5,1170800.0,3.7286,3.7488,3.6883,3.695,1170800.0
2011-09-06 10:30:00,5.5,5.56,5.49,5.56,965600.0,3.695,3.7353,3.6883,3.7353,965600.0
2011-09-06 11:00:00,5.56,5.6,5.54,5.6,714000.0,3.7353,3.7622,3.7219,3.7622,714000.0
2011-09-06 11:30:00,5.6,5.61,5.56,5.58,683600.0,3.7622,3.7689,3.7353,3.7488,683600.0
2011-09-06 12:00:00,5.58,5.65,5.58,5.64,907600.0,3.7488,3.7958,3.7488,3.7891,907600.0
2011-09-06 12:30:00,5.64,5.66,5.6,5.66,794400.0,3.7891,3.8025,3.7622,3.8025,794400.0
2011-09-06 13:00:00,5.66,5.67,5.62,5.63,738000.0,3.8025,3.8092,3.7756,3.7824,738000.0
2011-09-06 13:30:00,5.62,5.73,5.61,5.72,1487200.0,3.7756,3.8495,3.7689,3.8428,1487200.0
2011-09-06 14:00:00,5.72,5.74,5.7,5.72,1002800.0,3.8428,3.8563,3.8294,3.8428,1002800.0
2011-09-06 14:30:00,5.72,5.72,5.67,5.67,1261200.0,3.8428,3.8428,3.8092,3.8092,1261200.0
2011-09-06 15:00:00,5.67,5.68,5.63,5.65,1238000.0,3.8092,3.816,3.7824,3.7958,1238000.0
2011-09-06 15:30:00,5.65,5.71,5.63,5.7,2682800.0,3.7958,3.8361,3.7824,3.8294,2682800.0
2011-09-07 09:30:00,5.77,5.79,5.71,5.76,1236000.0,3.8764,3.8899,3.8361,3.8697,1236000.0
2011-09-07 10:00:00,5.76,5.79,5.74,5.76,1278000.0,3.8697,3.8899,3.8563,3.8697,1278000.0
2011-09-07 10:30:00,5.76,5.78,5.75,5.76,863600.0,3.8697,3.8831,3.863,3.8697,863600.0
2011-09-07 11:00:00,5.76,5.78,5.76,5.77,548400.0,3.8697,3.8831,3.8697,3.8764,548400.0
2011-09-07 11:30:00,5.77,5.8,5.75,5.79,504400.0,3.8764,3.8966,3.863,3.8899,504400.0
2011-09-07 12:00:00,5.79,5.79,5.76,5.76,356000.0,3.8899,3.8899,3.8697,3.8697,356000.0
2011-09-07 12:30:00,5.76,5.78,5.76,5.78,318000.0,3.8697,3.8831,3.8697,3.8831,318000.0
2011-09-07 13:00:00,5.78,5.8,5.77,5.79,298400.0,3.8831,3.8966,3.8764,3.8899,298400.0
2011-09-07 13:30:00,5.79,5.8,5.77,5.78,391200.0,3.8899,3.8966,3.8764,3.8831,391200.0
2011-09-07 14:00:00,5.78,5.82,5.77,5.82,608000.0,3.8831,3.91,3.8764,3.91,608000.0
2011-09-07 14:30:00,5.81,5.83,5.81,5.83,760000.0,3.9033,3.9167,3.9033,3.9167,760000.0
2011-09-07 15:00:00,5.83,5.83,5.8,5.8,1904800.0,3.9167,3.9167,3.8966,3.8966,1904800.0
2011-09-07 15:30:00,5.8,5.81,5.79,5.81,2608000.0,3.8966,3.9033,3.8899,3.9033,2608000.0
2011-09-08 09:30:00,5.78,5.84,5.76,5.82,691200.0,3.8831,3.9234,3.8697,3.91,691200.0
2011-09-08 10:00:00,5.82,5.82,5.79,5.8,548400.0,3.91,3.91,3.8899,3.8966,548400.0
2011-09-08 10:30:00,5.8,5.84,5.8,5.84,350800.0,3.8966,3.9234,3.8966,3.9234,350800.0
2011-09-08 11:00:00,5.84,5.85,5.83,5.83,348400.0,3.9234,3.9302,3.9167,3.9167,348400.0
2011-09-08 11:30:00,5.83,5.85,5.81,5.82,304400.0,3.9167,3.9302,3.9033,3.91,304400.0
2011-09-08 12:00:00,5.82,5.82,5.81,5.81,298000.0,3.91,3.91,3.9033,3.9033,298000.0
2011-09-08 12:30:00,5.81,5.83,5.8,5.83,393200.0,3.9033,3.9167,3.8966,3.9167,393200.0
2011-09-08 13:00:00,5.83,5.84,5.81,5.82,220800.0,3.9167,3.9234,3.9033,3.91,220800.0
2011-09-08 13:30:00,5.82,5.84,5.76,5.78,1011200.0,3.91,3.9234,3.8697,3.8831,1011200.0
2011-09-08 14:00:00,5.78,5.79,5.76,5.76,474800.0,3.8831,3.8899,3.8697,3.8697,474800.0
2011-09-08 14:30:00,5.76,5.78,5.75,5.76,932800.0,3.8697,3.8831,3.863,3.8697,932800.0
2011-09-08 15:00:00,5.76,5.76,5.73,5.76,1207200.0,3.8697,3.8697,3.8495,3.8697,1207200.0
2011-09-08 15:30:00,5.76,5.76,5.73,5.73,2082800.0,3.8697,3.8697,3.8495,3.8495,2082800.0
2011-09-09 09:30:00,5.69,5.82,5.69,5.78,1539600.0,3.8227,3.91,3.8227,3.8831,1539600.0
2011-09-09 10:00:00,5.78,5.82,5.77,5.81,1144400.0,3.8831,3.91,3.8764,3.9033,1144400.0
2011-09-09 10:30:00,5.81,5.86,5.81,5.83,1122000.0,3.9033,3.9369,3.9033,3.9167,1122000.0
2011-09-09 11:00:00,5.83,5.84,5.75,5.75,1690400.0,3.9167,3.9234,3.863,3.863,1690400.0
2011-09-09 11:30:00,5.75,5.78,5.74,5.75,1004400.0,3.863,3.8831,3.8563,3.863,1004400.0
2011-09-09 12:00:00,5.75,5.78,5.73,5.76,900800.0,3.863,3.8831,3.8495,3.8697,900800.0
2011-09-09 12:30:00,5.77,5.8,5.75,5.79,854800.0,3.8764,3.8966,3.863,3.8899,854800.0
2011-09-09 13:00:00,5.79,5.8,5.77,5.8,871200.0,3.8899,3.8966,3.8764,3.8966,871200.0
2011-09-09 13:30:00,5.8,5.8,5.77,5.77,559600.0,3.8966,3.8966,3.8764,3.8764,559600.0
2011-09-09 14:00:00,5.77,5.79,5.75,5.75,604000.0,3.8764,3.8899,3.863,3.863,604000.0
2011-09-09 14:30:00,5.75,5.77,5.74,5.75,716400.0,3.863,3.8764,3.8563,3.863,716400.0
2011-09-09 15:00:00,5.75,5.78,5.74,5.75,947600.0,3.863,3.8831,3.8563,3.863,947600.0
2011-09-09 15:30:00,5.75,5.81,5.75,5.78,3136800.0,3.863,3.9033,3.863,3.8831,3136800.0
2011-09-12 09:30:00,5.73,5.79,5.69,5.78,902400.0,3.8495,3.8899,3.8227,3.8831,902400.0
2011-09-12 10:00:00,5.78,5.82,5.75,5.76,1872000.0,3.8831,3.91,3.863,3.8697,1872000.0
2011-09-12 10:30:00,5.76,5.8,5.74,5.74,1100800.0,3.8697,3.8966,3.8563,3.8563,1100800.0
2011-09-12 11:00:00,5.74,5.76,5.72,5.76,766400.0,3.8563,3.8697,3.8428,3.8697,766400.0
2011-09-12 11:30:00,5.76,5.78,5.74,5.74,385600.0,3.8697,3.8831,3.8563,3.8563,385600.0
2011-09-12 12:00:00,5.75,5.76,5.72,5.74,460400.0,3.863,3.8697,3.8428,3.8563,460400.0
2011-09-12 12:30:00,5.74,5.74,5.7,5.72,648400.0,3.8563,3.8563,3.8294,3.8428,648400.0
2011-09-12 13:00:00,5.72,5.75,5.68,5.68,716000.0,3.8428,3.863,3.816,3.816,716000.0
2011-09-12 13:30:00,5.68,5.68,5.65,5.67,770800.0,3.816,3.816,3.7958,3.8092,770800.0
2011-09-12 14:00:00,5.66,5.66,5.63,5.66,721600.0,3.8025,3.8025,3.7824,3.8025,721600.0
2011-09-12 14:30:00,5.66,5.72,5.66,5.71,1531600.0,3.8025,3.8428,3.8025,3.8361,1531600.0
2011-09-12 15:00:00,5.71,5.73,5.69,5.73,1279600.0,3.8361,3.8495,3.8227,3.8495,1279600.0
2011-09-12 15:30:00,5.73,5.81,5.73,5.8,3821200.0,3.8495,3.9033,3.8495,3.8966,3821200.0
2011-09-13 09:30:00,5.8,5.86,5.72,5.84,1301600.0,3.8966,3.9369,3.8428,3.9234,1301600.0
2011-09-13 10:00:00,5.84,5.85,5.78,5.79,776000.0,3.9234,3.9302,3.8831,3.8899,776000.0
2011-09-13 10:30:00,5.8,5.8,5.73,5.75,1097600.0,3.8966,3.8966,3.8495,3.863,1097600.0
2011-09-13 11:00:00,5.75,5.76,5.7,5.73,1054000.0,3.863,3.8697,3.8294,3.8495,1054000.0
2011-09-13 11:30:00,5.73,5.75,5.72,5.74,783600.0,3.8495,3.863,3.8428,3.8563,783600.0
2011-09-13 12:00:00,5.74,5.76,5.7,5.75,817200.0,3.8563,3.8697,3.8294,3.863,817200.0
2011-09-13 12:30:00,5.75,5.77,5.74,5.77,502000.0,3.863,3.8764,3.8563,3.8764,502000.0
2011-09-13 13:00:00,5.77,5.79,5.76,5.79,433200.0,3.8764,3.8899,3.8697,3.8899,433200.0
2011-09-13 13:30:00,5.78,5.81,5.77,5.8,434800.0,3.8831,3.9033,3.8764,3.8966,434800.0
2011-09-13 14:00:00,5.8,5.82,5.79,5.82,301200.0,3.8966,3.91,3.8899,3.91,301200.0
2011-09-13 14:30:00,5.82,5.82,5.79,5.79,564400.0,3.91,3.91,3.8899,3.8899,564400.0
2011-09-13 15:00:00,5.8,5.81,5.76,5.8,987600.0,3.8966,3.9033,3.8697,3.8966,987600.0
2011-09-13 15:30:00,5.8,5.81,5.79,5.8,1688800.0,3.8966,3.9033,3.8899,3.8966,1688800.0
2011-09-14 09:30:00,5.84,5.91,5.81,5.87,1835600.0,3.9234,3.9705,3.9033,3.9436,1835600.0
2011-09-14 10:00:00,5.87,5.87,5.82,5.86,1442800.0,3.9436,3.9436,3.91,3.9369,1442800.0
2011-09-14 10:30:00,5.86,5.88,5.84,5.87,579600.0,3.9369,3.9503,3.9234,3.9436,579600.0
2011-09-14 11:00:00,5.86,5.92,5.85,5.91,832800.0,3.9369,3.9772,3.9302,3.9705,832800.0
2011-09-14 11:30:00,5.91,5.91,5.88,5.91,331600.0,3.9705,3.9705,3.9503,3.9705,331600.0
2011-09-14 12:00:00,5.91,5.91,5.88,5.9,308400.0,3.9705,3.9705,3.9503,3.9638,308400.0
2011-09-14 12:30:00,5.9,5.95,5.9,5.92,769600.0,3.9638,3.9973,3.9638,3.9772,769600.0
2011-09-14 13:00:00,5.92,5.95,5.92,5.95,348400.0,3.9772,3.9973,3.9772,3.9973,348400.0
2011-09-14 13:30:00,5.95,6.0,5.95,5.97,585600.0,3.9973,4.0309,3.9973,4.0108,585600.0
2011-09-14 14:00:00,5.97,6.0,5.97,6.0,1003600.0,4.0108,4.0309,4.0108,4.0309,1003600.0
2011-09-14 14:30:00,6.0,6.0,5.99,6.0,694400.0,4.0309,4.0309,4.0242,4.0309,694400.0
2011-09-14 15:00:00,6.0,6.03,6.0,6.0,2568800.0,4.0309,4.0511,4.0309,4.0309,2568800.0
2011-09-14 15:30:00,6.0,6.03,5.97,5.98,3071600.0,4.0309,4.0511,4.0108,4.0175,3071600.0
2011-09-15 09:30:00,6.02,6.07,5.99,6.04,852000.0,4.0444,4.078,4.0242,4.0578,852000.0
2011-09-15 10:00:00,6.04,6.1,6.04,6.05,578400.0,4.0578,4.0981,4.0578,4.0645,578400.0
2011-09-15 10:30:00,6.05,6.05,6.02,6.04,859600.0,4.0645,4.0645,4.0444,4.0578,859600.0
2011-09-15 11:00:00,6.04,6.1,6.03,6.09,1005600.0,4.0578,4.0981,4.0511,4.0914,1005600.0
2011-09-15 11:30:00,6.09,6.12,6.07,6.09,499200.0,4.0914,4.1116,4.078,4.0914,499200.0
2011-09-15 12:00:00,6.09,6.1,6.06,6.1,872000.0,4.0914,4.0981,4.0712,4.0981,872000.0
2011-09-15 12:30:00,6.09,6.11,6.09,6.11,586400.0,4.0914,4.1048,4.0914,4.1048,586400.0
2011-09-15 13:00:00,6.11,6.14,6.07,6.07,1569200.0,4.1048,4.125,4.078,4.078,1569200.0
2011-09-15 13:30:00,6.07,6.08,6.05,6.08,629200.0,4.078,4.0847,4.0645,4.0847,629200.0
2011-09-15 14:00:00,6.08,6.13,6.08,6.12,1647600.0,4.0847,4.1183,4.0847,4.1116,1647600.0
2011-09-15 14:30:00,6.13,6.13,6.12,6.12,1862800.0,4.1183,4.1183,4.1116,4.1116,1862800.0
2011-09-15 15:00:00,6.12,6.14,6.1,6.1,1084000.0,4.1116,4.125,4.0981,4.0981,1084000.0
2011-09-15 15:30:00,6.11,6.15,6.1,6.15,4126800.0,4.1048,4.1317,4.0981,4.1317,4126800.0
2011-09-16 09:30:00,6.21,6.26,6.18,6.24,2577200.0,4.172,4.2056,4.1519,4.1922,2577200.0
2011-09-16 10:00:00,6.24,6.25,6.15,6.16,1207600.0,4.1922,4.1989,4.1317,4.1384,1207600.0
2011-09-16 10:30:00,6.16,6.2,6.15,6.19,1062800.0,4.1384,4.1653,4.1317,4.1586,1062800.0
2011-09-16 11:00:00,6.19,6.22,6.18,6.21,596000.0,4.1586,4.1787,4.1519,4.172,596000.0
2011-09-16 11:30:00,6.2,6.26,6.2,6.24,1137600.0,4.1653,4.2056,4.1653,4.1922,1137600.0
2011-09-16 12:00:00,6.24,6.26,6.23,6.24,423600.0,4.1922,4.2056,4.1855,4.1922,423600.0
2011-09-16 12:30:00,6.24,6.27,6.24,6.25,511600.0,4.1922,4.2123,4.1922,4.1989,511600.0
2011-09-16 13:00:00,6.25,6.26,6.24,6.24,491600.0,4.1989,4.2056,4.1922,4.1922,491600.0
2011-09-16 13:30:00,6.24,6.24,6.2,6.21,491200.0,4.1922,4.1922,4.1653,4.172,491200.0
2011-09-16 14:00:00,6.21,6.24,6.21,6.23,364800.0,4.172,4.1922,4.172,4.1855,364800.0
2011-09-16 14:30:00,6.23,6.23,6.21,6.22,597200.0,4.1855,4.1855,4.172,4.1787,597200.0
2011-09-16 15:00:00,6.21,6.22,6.19,6.19,766000.0,4.172,4.1787,4.1586,4.1586,766000.0
2011-09-16 15:30:00,6.19,6.23,6.19,6.23,2022000.0,4.1586,4.1855,4.1586,4.1855,2022000.0
2011-09-19 09:30:00,6.1,6.12,5.95,5.96,2051200.0,4.0981,4.1116,3.9973,4.0041,2051200.0
2011-09-19 10:00:00,5.95,6.02,5.95,6.0,800400.0,3.9973,4.0444,3.9973,4.0309,800400.0
2011-09-19 10:30:00,6.0,6.07,6.0,6.04,1133200.0,4.0309,4.078,4.0309,4.0578,1133200.0
2011-09-19 11:00:00,6.03,6.06,6.01,6.02,676800.0,4.0511,4.0712,4.0377,4.0444,676800.0
2011-09-19 11:30:00,6.02,6.06,6.01,6.01,522800.0,4.0444,4.0712,4.0377,4.0377,522800.0
2011-09-19 12:00:00,6.01,6.02,5.97,5.98,408000.0,4.0377,4.0444,4.0108,4.0175,408000.0
2011-09-19 12:30:00,5.98,6.01,5.97,5.98,770800.0,4.0175,4.0377,4.0108,4.0175,770800.0
2011-09-19 13:00:00,5.98,5.99,5.97,5.99,355200.0,4.0175,4.0242,4.0108,4.0242,355200.0
2011-09-19 13:30:00,5.99,6.0,5.98,5.99,319200.0,4.0242,4.0309,4.0175,4.0242,319200.0
2011-09-19 14:00:00,5.99,6.02,5.98,6.0,608400.0,4.0242,4.0444,4.0175,4.0309,608400.0
2011-09-19 14:30:00,6.0,6.03,5.99,5.99,558400.0,4.0309,4.0511,4.0242,4.0242,558400.0
2011-09-19 15:00:00,5.99,6.07,5.99,6.07,1514000.0,4.0242,4.078,4.0242,4.078,1514000.0
2011-09-19 15:30:00,6.07,6.09,6.05,6.06,2384400.0,4.078,4.0914,4.0645,4.0712,2384400.0
2011-09-20 09:30:00,6.06,6.09,6.02,6.02,885600.0,4.0712,4.0914,4.0444,4.0444,885600.0
2011-09-20 10:00:00,6.02,6.07,6.01,6.06,778400.0,4.0444,4.078,4.0377,4.0712,778400.0
2011-09-20 10:30:00,6.06,6.1,6.04,6.1,544000.0,4.0712,4.0981,4.0578,4.0981,544000.0
2011-09-20 11:00:00,6.1,6.13,6.09,6.12,511600.0,4.0981,4.1183,4.0914,4.1116,511600.0
2011-09-20 11:30:00,6.12,6.12,6.09,6.12,379200.0,4.1116,4.1116,4.0914,4.1116,379200.0
2011-09-20 12:00:00,6.12,6.12,6.08,6.1,521200.0,4.1116,4.1116,4.0847,4.0981,521200.0
2011-09-20 12:30:00,6.1,6.1,6.07,6.1,378000.0,4.0981,4.0981,4.078,4.0981,378000.0
2011-09-20 13:00:00,6.09,6.11,6.07,6.08,660000.0,4.0914,4.1048,4.078,4.0847,660000.0
2011-09-20 13:30:00,6.08,6.09,6.06,6.08,709600.0,4.0847,4.0914,4.0712,4.0847,709600.0
2011-09-20 14:00:00,6.08,6.11,6.08,6.08,615600.0,4.0847,4.1048,4.0847,4.0847,615600.0
2011-09-20 14:30:00,6.09,6.09,6.03,6.05,494000.0,4.0914,4.0914,4.0511,4.0645,494000.0
2011-09-20 15:00:00,6.05,6.06,5.99,6.0,638800.0,4.0645,4.0712,4.0242,4.0309,638800.0
2011-09-20 15:30:00,6.0,6.02,5.99,5.99,1983200.0,4.0309,4.0444,4.0242,4.0242,1983200.0
2011-09-21 09:30:00,5.97,6.03,5.96,6.03,901200.0,4.0108,4.0511,4.0041,4.0511,901200.0
2011-09-21 10:00:00,6.04,6.07,5.99,6.01,648400.0,4.0578,4.078,4.0242,4.0377,648400.0
2011-09-21 10:30:00,6.01,6.01,5.94,5.98,914000.0,4.0377,4.0377,3.9906,4.0175,914000.0
2011-09-21 11:00:00,5.98,5.99,5.96,5.98,418800.0,4.0175,4.0242,4.0041,4.0175,418800.0
2011-09-21 11:30:00,5.98,6.02,5.98,6.01,284800.0,4.0175,4.0444,4.0175,4.0377,284800.0
2011-09-21 12:00:00,6.01,6.02,5.97,5.98,811200.0,4.0377,4.0444,4.0108,4.0175,811200.0
2011-09-21 12:30:00,5.98,6.01,5.97,5.99,428400.0,4.0175,4.0377,4.0108,4.0242,428400.0
2011-09-21 13:00:00,5.99,6.02,5.98,6.0,857200.0,4.0242,4.0444,4.0175,4.0309,857200.0
2011-09-21 13:30:00,6.0,6.0,5.96,5.96,525600.0,4.0309,4.0309,4.0041,4.0041,525600.0
2011-09-21 14:00:00,5.96,6.0,5.94,5.96,827200.0,4.0041,4.0309,3.9906,4.0041,827200.0
2011-09-21 14:30:00,5.96,5.98,5.91,5.95,1031200.0,4.0041,4.0175,3.9705,3.9973,1031200.0
2011-09-21 15:00:00,5.94,5.99,5.93,5.93,1098400.0,3.9906,4.0242,3.9839,3.9839,1098400.0
2011-09-21 15:30:00,5.93,5.94,5.86,5.86,3583600.0,3.9839,3.9906,3.9369,3.9369,3583600.0
2011-09-22 09:30:00,5.68,5.73,5.65,5.67,940000.0,3.816,3.8495,3.7958,3.8092,940000.0
2011-09-22 10:00:00,5.67,5.81,5.67,5.75,1068400.0,3.8092,3.9033,3.8092,3.863,1068400.0
2011-09-22 10:30:00,5.75,5.78,5.72,5.74,818000.0,3.863,3.8831,3.8428,3.8563,818000.0
2011-09-22 11:00:00,5.74,5.74,5.7,5.71,715600.0,3.8563,3.8563,3.8294,3.8361,715600.0
2011-09-22 11:30:00,5.71,5.73,5.68,5.68,780800.0,3.8361,3.8495,3.816,3.816,780800.0
2011-09-22 12:00:00,5.68,5.68,5.65,5.66,648400.0,3.816,3.816,3.7958,3.8025,648400.0
2011-09-22 12:30:00,5.66,5.72,5.66,5.71,489600.0,3.8025,3.8428,3.8025,3.8361,489600.0
2011-09-22 13:00:00,5.71,5.71,5.65,5.67,578800.0,3.8361,3.8361,3.7958,3.8092,578800.0
2011-09-22 13:30:00,5.66,5.68,5.61,5.61,710800.0,3.8025,3.816,3.7689,3.7689,710800.0
2011-09-22 14:00:00,5.61,5.68,5.6,5.66,1496400.0,3.7689,3.816,3.7622,3.8025,1496400.0
2011-09-22 14:30:00,5.66,5.67,5.61,5.63,1150400.0,3.8025,3.8092,3.7689,3.7824,1150400.0
2011-09-22 15:00:00,5.63,5.64,5.58,5.6,1594000.0,3.7824,3.7891,3.7488,3.7622,1594000.0
2011-09-22 15:30:00,5.6,5.67,5.59,5.66,4141200.0,3.7622,3.8092,3.7555,3.8025,4141200.0
2011-09-23 09:30:00,5.62,5.69,5.62,5.66,560000.0,3.7756,3.8227,3.7756,3.8025,560000.0
2011-09-23 10:00:00,5.66,5.69,5.63,5.65,1130000.0,3.8025,3.8227,3.7824,3.7958,1130000.0
2011-09-23 10:30:00,5.66,5.73,5.65,5.71,523600.0,3.8025,3.8495,3.7958,3.8361,523600.0
2011-09-23 11:00:00,5.71,5.73,5.69,5.71,452000.0,3.8361,3.8495,3.8227,3.8361,452000.0
2011-09-23 11:30:00,5.71,5.71,5.67,5.7,464000.0,3.8361,3.8361,3.8092,3.8294,464000.0
2011-09-23 12:00:00,5.69,5.71,5.67,5.68,401200.0,3.8227,3.8361,3.8092,3.816,401200.0
2011-09-23 12:30:00,5.68,5.7,5.65,5.66,448000.0,3.816,3.8294,3.7958,3.8025,448000.0
2011-09-23 13:00:00,5.66,5.67,5.63,5.64,541600.0,3.8025,3.8092,3.7824,3.7891,541600.0
2011-09-23 13:30:00,5.64,5.67,5.63,5.66,792800.0,3.7891,3.8092,3.7824,3.8025,792800.0
2011-09-23 14:00:00,5.66,5.67,5.62,5.62,525200.0,3.8025,3.8092,3.7756,3.7756,525200.0
2011-09-23 14:30:00,5.62,5.64,5.62,5.62,534400.0,3.7756,3.7891,3.7756,3.7756,534400.0
2011-09-23 15:00:00,5.63,5.65,5.6,5.65,1020800.0,3.7824,3.7958,3.7622,3.7958,1020800.0
2011-09-23 15:30:00,5.65,5.65,5.62,5.62,2288800.0,3.7958,3.7958,3.7756,3.7756,2288800.0
2011-09-26 09:30:00,5.68,5.72,5.66,5.68,518400.0,3.816,3.8428,3.8025,3.816,518400.0
2011-09-26 10:00:00,5.68,5.72,5.66,5.71,774400.0,3.816,3.8428,3.8025,3.8361,774400.0
2011-09-26 10:30:00,5.71,5.72,5.66,5.71,568400.0,3.8361,3.8428,3.8025,3.8361,568400.0
2011-09-26 11:00:00,5.71,5.74,5.7,5.72,446000.0,3.8361,3.8563,3.8294,3.8428,446000.0
2011-09-26 11:30:00,5.72,5.76,5.71,5.75,449600.0,3.8428,3.8697,3.8361,3.863,449600.0
2011-09-26 12:00:00,5.75,5.76,5.72,5.75,522800.0,3.863,3.8697,3.8428,3.863,522800.0
2011-09-26 12:30:00,5.75,5.76,5.7,5.71,295600.0,3.863,3.8697,3.8294,3.8361,295600.0
2011-09-26 13:00:00,5.71,5.74,5.69,5.72,546800.0,3.8361,3.8563,3.8227,3.8428,546800.0
2011-09-26 13:30:00,5.72,5.76,5.71,5.75,521600.0,3.8428,3.8697,3.8361,3.863,521600.0
2011-09-26 14:00:00,5.75,5.79,5.74,5.78,602400.0,3.863,3.8899,3.8563,3.8831,602400.0
2011-09-26 14:30:00,5.78,5.82,5.78,5.81,417200.0,3.8831,3.91,3.8831,3.9033,417200.0
2011-09-26 15:00:00,5.81,5.85,5.81,5.85,514800.0,3.9033,3.9302,3.9033,3.9302,514800.0
2011-09-26 15:30:00,5.85,5.91,5.84,5.9,1751200.0,3.9302,3.9705,3.9234,3.9638,1751200.0
2011-09-27 09:30:00,6.0,6.03,5.92,5.97,740000.0,4.0309,4.0511,3.9772,4.0108,740000.0
2011-09-27 10:00:00,5.98,6.02,5.95,6.01,650800.0,4.0175,4.0444,3.9973,4.0377,650800.0
2011-09-27 10:30:00,6.01,6.06,6.01,6.06,577600.0,4.0377,4.0712,4.0377,4.0712,577600.0
2011-09-27 11:00:00,6.06,6.07,6.01,6.02,653600.0,4.0712,4.078,4.0377,4.0444,653600.0
2011-09-27 11:30:00,6.02,6.09,6.02,6.08,596800.0,4.0444,4.0914,4.0444,4.0847,596800.0
2011-09-27 12:00:00,6.08,6.11,6.07,6.09,503200.0,4.0847,4.1048,4.078,4.0914,503200.0
2011-09-27 12:30:00,6.09,6.1,6.06,6.09,344400.0,4.0914,4.0981,4.0712,4.0914,344400.0
2011-09-27 13:00:00,6.1,6.1,6.07,6.09,437200.0,4.0981,4.0981,4.078,4.0914,437200.0
2011-09-27 13:30:00,6.09,6.12,6.08,6.12,545200.0,4.0914,4.1116,4.0847,4.1116,545200.0
2011-09-27 14:00:00,6.12,6.13,6.11,6.11,395200.0,4.1116,4.1183,4.1048,4.1048,395200.0
2011-09-27 14:30:00,6.11,6.11,6.08,6.09,422800.0,4.1048,4.1048,4.0847,4.0914,422800.0
2011-09-27 15:00:00,6.09,6.09,6.03,6.03,1223600.0,4.0914,4.0914,4.0511,4.0511,1223600.0
2011-09-27 15:30:00,6.04,6.05,5.95,5.97,2366400.0,4.0578,4.0645,3.9973,4.0108,2366400.0
2011-09-28 09:30:00,6.01,6.09,5.95,6.02,822000.0,4.0377,4.0914,3.9973,4.0444,822000.0
2011-09-28 10:00:00,6.02,6.03,5.97,6.0,546000.0,4.0444,4.0511,4.0108,4.0309,546000.0
2011-09-28 10:30:00,6.0,6.0,5.95,5.96,682000.0,4.0309,4.0309,3.9973,4.0041,682000.0
2011-09-28 11:00:00,5.96,5.96,5.92,5.95,328800.0,4.0041,4.0041,3.9772,3.9973,328800.0
2011-09-28 11:30:00,5.95,5.99,5.92,5.98,524000.0,3.9973,4.0242,3.9772,4.0175,524000.0
2011-09-28 12:00:00,5.98,5.98,5.95,5.97,288000.0,4.0175,4.0175,3.9973,4.0108,288000.0
2011-09-28 12:30:00,5.97,5.97,5.95,5.97,217200.0,4.0108,4.0108,3.9973,4.0108,217200.0
2011-09-28 13:00:00,5.97,5.97,5.93,5.93,313600.0,4.0108,4.0108,3.9839,3.9839,313600.0
2011-09-28 13:30:00,5.93,5.94,5.89,5.9,467200.0,3.9839,3.9906,3.957,3.9638,467200.0
2011-09-28 14:00:00,5.89,5.95,5.88,5.93,962400.0,3.957,3.9973,3.9503,3.9839,962400.0
2011-09-28 14:30:00,5.93,5.97,5.93,5.96,471200.0,3.9839,4.0108,3.9839,4.0041,471200.0
2011-09-28 15:00:00,5.96,5.98,5.95,5.96,937600.0,4.0041,4.0175,3.9973,4.0041,937600.0
2011-09-28 15:30:00,5.95,5.96,5.87,5.88,2176000.0,3.9973,4.0041,3.9436,3.9503,2176000.0
2011-09-29 09:30:00,5.97,6.06,5.94,6.03,1270800.0,4.0108,4.0712,3.9906,4.0511,1270800.0
2011-09-29 10:00:00,6.04,6.05,6.0,6.01,775600.0,4.0578,4.0645,4.0309,4.0377,775600.0
2011-09-29 10:30:00,6.01,6.01,5.98,6.01,756400.0,4.0377,4.0377,4.0175,4.0377,756400.0
2011-09-29 11:00:00,6.01,6.02,5.98,6.0,598000.0,4.0377,4.0444,4.0175,4.0309,598000.0
2011-09-29 11:30:00,6.0,6.01,5.99,5.99,384400.0,4.0309,4.0377,4.0242,4.0242,384400.0
2011-09-29 12:00:00,5.99,6.01,5.97,5.98,427200.0,4.0242,4.0377,4.0108,4.0175,427200.0
2011-09-29 12:30:00,5.98,5.98,5.93,5.93,414800.0,4.0175,4.0175,3.9839,3.9839,414800.0
2011-09-29 13:00:00,5.93,5.95,5.93,5.93,576400.0,3.9839,3.9973,3.9839,3.9839,576400.0
2011-09-29 13:30:00,5.93,5.93,5.9,5.91,973600.0,3.9839,3.9839,3.9638,3.9705,973600.0
2011-09-29 14:00:00,5.91,5.91,5.84,5.89,711600.0,3.9705,3.9705,3.9234,3.957,711600.0
2011-09-29 14:30:00,5.89,5.91,5.87,5.9,843200.0,3.957,3.9705,3.9436,3.9638,843200.0
2011-09-29 15:00:00,5.9,5.91,5.86,5.91,1112400.0,3.9638,3.9705,3.9369,3.9705,1112400.0
2011-09-29 15:30:00,5.91,6.0,5.9,6.0,2555600.0,3.9705,4.0309,3.9638,4.0309,2555600.0
2011-09-30 09:30:00,5.92,5.93,5.85,5.89,892400.0,3.9772,3.9839,3.9302,3.957,892400.0
2011-09-30 10:00:00,5.89,5.95,5.89,5.93,918400.0,3.957,3.9973,3.957,3.9839,918400.0
2011-09-30 10:30:00,5.93,5.93,5.89,5.9,749600.0,3.9839,3.9839,3.957,3.9638,749600.0
2011-09-30 11:00:00,5.9,5.97,5.9,5.93,514000.0,3.9638,4.0108,3.9638,3.9839,514000.0
2011-09-30 11:30:00,5.93,5.93,5.9,5.91,561200.0,3.9839,3.9839,3.9638,3.9705,561200.0
2011-09-30 12:00:00,5.91,5.92,5.9,5.91,366400.0,3.9705,3.9772,3.9638,3.9705,366400.0
2011-09-30 12:30:00,5.9,5.91,5.9,5.9,386000.0,3.9638,3.9705,3.9638,3.9638,386000.0
2011-09-30 13:00:00,5.9,5.9,5.89,5.89,455600.0,3.9638,3.9638,3.957,3.957,455600.0
2011-09-30 13:30:00,5.89,5.91,5.88,5.9,323200.0,3.957,3.9705,3.9503,3.9638,323200.0
2011-09-30 14:00:00,5.9,5.9,5.87,5.87,600800.0,3.9638,3.9638,3.9436,3.9436,600800.0
2011-09-30 14:30:00,5.87,5.88,5.84,5.86,631200.0,3.9436,3.9503,3.9234,3.9369,631200.0
2011-09-30 15:00:00,5.86,5.88,5.83,5.83,773200.0,3.9369,3.9503,3.9167,3.9167,773200.0
2011-09-30 15:30:00,5.83,5.85,5.77,5.78,2595600.0,3.9167,3.9302,3.8764,3.8831,2595600.0
2011-10-03 09:30:00,5.75,5.75,5.63,5.68,874400.0,3.863,3.863,3.7824,3.816,874400.0
2011-10-03 10:00:00,5.68,5.81,5.67,5.78,1126400.0,3.816,3.9033,3.8092,3.8831,1126400.0
2011-10-03 10:30:00,5.78,5.78,5.75,5.77,896400.0,3.8831,3.8831,3.863,3.8764,896400.0
2011-10-03 11:00:00,5.77,5.8,5.75,5.78,629600.0,3.8764,3.8966,3.863,3.8831,629600.0
2011-10-03 11:30:00,5.78,5.81,5.75,5.78,599600.0,3.8831,3.9033,3.863,3.8831,599600.0
2011-10-03 12:00:00,5.79,5.8,5.74,5.75,842800.0,3.8899,3.8966,3.8563,3.863,842800.0
2011-10-03 12:30:00,5.75,5.77,5.72,5.77,1235600.0,3.863,3.8764,3.8428,3.8764,1235600.0
2011-10-03 13:00:00,5.77,5.78,5.74,5.75,1507200.0,3.8764,3.8831,3.8563,3.863,1507200.0
2011-10-03 13:30:00,5.75,5.75,5.7,5.73,1185200.0,3.863,3.863,3.8294,3.8495,1185200.0
2011-10-03 14:00:00,5.73,5.77,5.72,5.77,2701600.0,3.8495,3.8764,3.8428,3.8764,2701600.0
2011-10-03 14:30:00,5.77,5.79,5.73,5.76,1718400.0,3.8764,3.8899,3.8495,3.8697,1718400.0
2011-10-03 15:00:00,5.76,5.8,5.75,5.76,1790800.0,3.8697,3.8966,3.863,3.8697,1790800.0
2011-10-03 15:30:00,5.76,5.81,5.73,5.74,3146000.0,3.8697,3.9033,3.8495,3.8563,3146000.0
2011-10-04 09:30:00,5.65,5.67,5.54,5.63,1518400.0,3.7958,3.8092,3.7219,3.7824,1518400.0
2011-10-04 10:00:00,5.64,5.7,5.6,5.64,1042000.0,3.7891,3.8294,3.7622,3.7891,1042000.0
2011-10-04 10:30:00,5.64,5.72,5.63,5.72,757200.0,3.7891,3.8428,3.7824,3.8428,757200.0
2011-10-04 11:00:00,5.72,5.79,5.71,5.78,1112000.0,3.8428,3.8899,3.8361,3.8831,1112000.0
2011-10-04 11:30:00,5.78,5.81,5.74,5.8,680800.0,3.8831,3.9033,3.8563,3.8966,680800.0
2011-10-04 12:00:00,5.8,5.85,5.79,5.79,592000.0,3.8966,3.9302,3.8899,3.8899,592000.0
2011-10-04 12:30:00,5.8,5.82,5.78,5.79,911200.0,3.8966,3.91,3.8831,3.8899,911200.0
2011-10-04 13:00:00,5.79,5.79,5.74,5.75,519200.0,3.8899,3.8899,3.8563,3.863,519200.0
2011-10-04 13:30:00,5.75,5.76,5.72,5.72,533200.0,3.863,3.8697,3.8428,3.8428,533200.0
2011-10-04 14:00:00,5.72,5.73,5.69,5.72,876000.0,3.8428,3.8495,3.8227,3.8428,876000.0
2011-10-04 14:30:00,5.72,5.76,5.68,5.7,1006000.0,3.8428,3.8697,3.816,3.8294,1006000.0
2011-10-04 15:00:00,5.7,5.76,5.68,5.75,1309200.0,3.8294,3.8697,3.816,3.863,1309200.0
2011-10-04 15:30:00,5.75,5.95,5.75,5.94,3387600.0,3.863,3.9973,3.863,3.9906,3387600.0
2011-10-05 09:30:00,5.96,5.98,5.86,5.92,434000.0,4.0041,4.0175,3.9369,3.9772,434000.0
2011-10-05 10:00:00,5.91,5.97,5.91,5.91,951600.0,3.9705,4.0108,3.9705,3.9705,951600.0
2011-10-05 10:30:00,5.91,5.94,5.9,5.93,858000.0,3.9705,3.9906,3.9638,3.9839,858000.0
2011-10-05 11:00:00,5.93,5.94,5.87,5.9,740400.0,3.9839,3.9906,3.9436,3.9638,740400.0
2011-10-05 11:30:00,5.9,5.92,5.9,5.91,674400.0,3.9638,3.9772,3.9638,3.9705,674400.0
2011-10-05 12:00:00,5.91,5.92,5.83,5.83,985600.0,3.9705,3.9772,3.9167,3.9167,985600.0
2011-10-05 12:30:00,5.83,5.86,5.81,5.86,697600.0,3.9167,3.9369,3.9033,3.9369,697600.0
2011-10-05 13:00:00,5.86,5.9,5.86,5.9,589200.0,3.9369,3.9638,3.9369,3.9638,589200.0
2011-10-05 13:30:00,5.9,5.95,5.89,5.95,447200.0,3.9638,3.9973,3.957,3.9973,447200.0
2011-10-05 14:00:00,5.95,5.96,5.93,5.96,474800.0,3.9973,4.0041,3.9839,4.0041,474800.0
2011-10-05 14:30:00,5.96,5.97,5.93,5.96,778800.0,4.0041,4.0108,3.9839,4.0041,778800.0
2011-10-05 15:00:00,5.96,5.97,5.92,5.93,1130400.0,4.0041,4.0108,3.9772,3.9839,1130400.0
2011-10-05 15:30:00,5.93,6.0,5.93,5.97,2606000.0,3.9839,4.0309,3.9839,4.0108,2606000.0
2011-10-06 09:30:00,5.94,6.03,5.94,5.99,778800.0,3.9906,4.0511,3.9906,4.0242,778800.0
2011-10-06 10:00:00,5.99,6.05,5.96,6.03,1046400.0,4.0242,4.0645,4.0041,4.0511,1046400.0
2011-10-06 10:30:00,6.03,6.05,5.98,6.01,848400.0,4.0511,4.0645,4.0175,4.0377,848400.0
2011-10-06 11:00:00,6.02,6.04,5.99,6.0,688000.0,4.0444,4.0578,4.0242,4.0309,688000.0
2011-10-06 11:30:00,6.0,6.02,5.99,6.0,1118800.0,4.0309,4.0444,4.0242,4.0309,1118800.0
2011-10-06 12:00:00,6.0,6.03,5.99,6.02,858800.0,4.0309,4.0511,4.0242,4.0444,858800.0
2011-10-06 12:30:00,6.02,6.03,5.99,5.99,526000.0,4.0444,4.0511,4.0242,4.0242,526000.0
2011-10-06 13:00:00,5.99,6.0,5.96,5.97,534800.0,4.0242,4.0309,4.0041,4.0108,534800.0
2011-10-06 13:30:00,5.97,6.0,5.96,6.0,856800.0,4.0108,4.0309,4.0041,4.0309,856800.0
2011-10-06 14:00:00,6.0,6.0,5.98,5.99,1218000.0,4.0309,4.0309,4.0175,4.0242,1218000.0
2011-10-06 14:30:00,5.99,5.99,5.93,5.98,1362800.0,4.0242,4.0242,3.9839,4.0175,1362800.0
2011-10-06 15:00:00,5.98,6.0,5.95,5.99,1583600.0,4.0175,4.0309,3.9973,4.0242,1583600.0
2011-10-06 15:30:00,5.99,6.03,5.98,6.02,3770800.0,4.0242,4.0511,4.0175,4.0444,3770800.0
2011-10-07 09:30:00,6.08,6.16,6.06,6.1,1162800.0,4.0847,4.1384,4.0712,4.0981,1162800.0
2011-10-07 10:00:00,6.1,6.12,6.07,6.11,975600.0,4.0981,4.1116,4.078,4.1048,975600.0
2011-10-07 10:30:00,6.11,6.13,6.1,6.11,872000.0,4.1048,4.1183,4.0981,4.1048,872000.0
2011-10-07 11:00:00,6.11,6.12,6.06,6.11,1144000.0,4.1048,4.1116,4.0712,4.1048,1144000.0
2011-10-07 11:30:00,6.11,6.11,6.07,6.11,808400.0,4.1048,4.1048,4.078,4.1048,808400.0
2011-10-07 12:00:00,6.11,6.11,6.03,6.07,1152400.0,4.1048,4.1048,4.0511,4.078,1152400.0
2011-10-07 12:30:00,6.07,6.08,6.05,6.05,802000.0,4.078,4.0847,4.0645,4.0645,802000.0
2011-10-07 13:00:00,6.05,6.07,6.02,6.05,598000.0,4.0645,4.078,4.0444,4.0645,598000.0
2011-10-07 13:30:00,6.05,6.09,6.04,6.09,544000.0,4.0645,4.0914,4.0578,4.0914,544000.0
2011-10-07 14:00:00,6.09,6.11,6.06,6.09,735200.0,4.0914,4.1048,4.0712,4.0914,735200.0
2011-10-07 14:30:00,6.09,6.1,6.06,6.09,1266000.0,4.0914,4.0981,4.0712,4.0914,1266000.0
2011-10-07 15:00:00,6.09,6.14,6.08,6.13,1724400.0,4.0914,4.125,4.0847,4.1183,1724400.0
2011-10-07 15:30:00,6.13,6.15,6.07,6.08,3560000.0,4.1183,4.1317,4.078,4.0847,3560000.0
2011-10-10 09:30:00,6.17,6.18,6.09,6.12,1063600.0,4.1451,4.1519,4.0914,4.1116,1063600.0
2011-10-10 10:00:00,6.12,6.18,6.11,6.17,1349600.0,4.1116,4.1519,4.1048,4.1451,1349600.0
2011-10-10 10:30:00,6.17,6.26,6.15,6.16,3329200.0,4.1451,4.2056,4.1317,4.1384,3329200.0
2011-10-10 11:00:00,6.16,6.18,6.15,6.17,727600.0,4.1384,4.1519,4.1317,4.1451,727600.0
2011-10-10 11:30:00,6.17,6.17,6.13,6.13,616800.0,4.1451,4.1451,4.1183,4.1183,616800.0
2011-10-10 12:00:00,6.13,6.15,6.11,6.14,480000.0,4.1183,4.1317,4.1048,4.125,480000.0
2011-10-10 12:30:00,6.14,6.14,6.11,6.12,327200.0,4.125,4.125,4.1048,4.1116,327200.0
2011-10-10 13:00:00,6.12,6.14,6.12,6.13,700000.0,4.1116,4.125,4.1116,4.1183,700000.0
2011-10-10 13:30:00,6.13,6.13,6.11,6.12,402000.0,4.1183,4.1183,4.1048,4.1116,402000.0
2011-10-10 14:00:00,6.12,6.12,6.1,6.11,527600.0,4.1116,4.1116,4.0981,4.1048,527600.0
2011-10-10 14:30:00,6.11,6.12,6.1,6.12,421200.0,4.1048,4.1116,4.0981,4.1116,421200.0
2011-10-10 15:00:00,6.12,6.12,6.07,6.09,916800.0,4.1116,4.1116,4.078,4.0914,916800.0
2011-10-10 15:30:00,6.09,6.14,6.08,6.14,1975600.0,4.0914,4.125,4.0847,4.125,1975600.0
2011-10-11 09:30:00,6.13,6.14,6.07,6.11,1021600.0,4.1183,4.125,4.078,4.1048,1021600.0
2011-10-11 10:00:00,6.11,6.19,6.1,6.18,1112800.0,4.1048,4.1586,4.0981,4.1519,1112800.0
2011-10-11 10:30:00,6.18,6.18,6.13,6.13,685200.0,4.1519,4.1519,4.1183,4.1183,685200.0
2011-10-11 11:00:00,6.13,6.15,6.11,6.14,711600.0,4.1183,4.1317,4.1048,4.125,711600.0
2011-10-11 11:30:00,6.14,6.16,6.12,6.12,879600.0,4.125,4.1384,4.1116,4.1116,879600.0
2011-10-11 12:00:00,6.12,6.14,6.1,6.13,1217600.0,4.1116,4.125,4.0981,4.1183,1217600.0
2011-10-11 12:30:00,6.13,6.15,6.09,6.15,644400.0,4.1183,4.1317,4.0914,4.1317,644400.0
2011-10-11 13:00:00,6.15,6.16,6.13,6.15,419200.0,4.1317,4.1384,4.1183,4.1317,419200.0
2011-10-11 13:30:00,6.16,6.18,6.15,6.18,433600.0,4.1384,4.1519,4.1317,4.1519,433600.0
2011-10-11 14:00:00,6.18,6.19,6.16,6.17,484400.0,4.1519,4.1586,4.1384,4.1451,484400.0
2011-10-11 14:30:00,6.17,6.19,6.15,6.19,482800.0,4.1451,4.1586,4.1317,4.1586,482800.0
2011-10-11 15:00:00,6.19,6.21,6.19,6.2,606400.0,4.1586,4.172,4.1586,4.1653,606400.0
2011-10-11 15:30:00,6.2,6.24,6.2,6.23,1991600.0,4.1653,4.1922,4.1653,4.1855,1991600.0
2011-10-12 09:30:00,6.25,6.45,6.23,6.42,2404400.0,4.1989,4.3333,4.1855,4.3131,2404400.0
2011-10-12 10:00:00,6.42,6.47,6.38,6.42,2034800.0,4.3131,4.3467,4.2862,4.3131,2034800.0
2011-10-12 10:30:00,6.42,6.49,6.42,6.43,1460800.0,4.3131,4.3601,4.3131,4.3198,1460800.0
2011-10-12 11:00:00,6.43,6.45,6.39,6.44,1168800.0,4.3198,4.3333,4.2929,4.3265,1168800.0
2011-10-12 11:30:00,6.44,6.52,6.43,6.5,1894400.0,4.3265,4.3803,4.3198,4.3669,1894400.0
2011-10-12 12:00:00,6.5,6.52,6.47,6.48,1090000.0,4.3669,4.3803,4.3467,4.3534,1090000.0
2011-10-12 12:30:00,6.48,6.48,6.45,6.45,956400.0,4.3534,4.3534,4.3333,4.3333,956400.0
2011-10-12 13:00:00,6.45,6.48,6.44,6.44,1031600.0,4.3333,4.3534,4.3265,4.3265,1031600.0
2011-10-12 13:30:00,6.45,6.45,6.43,6.43,1148000.0,4.3333,4.3333,4.3198,4.3198,1148000.0
2011-10-12 14:00:00,6.43,6.48,6.43,6.46,1101600.0,4.3198,4.3534,4.3198,4.34,1101600.0
2011-10-12 14:30:00,6.46,6.52,6.45,6.46,1192800.0,4.34,4.3803,4.3333,4.34,1192800.0
2011-10-12 15:00:00,6.46,6.46,6.41,6.43,1330800.0,4.34,4.34,4.3064,4.3198,1330800.0
2011-10-12 15:30:00,6.43,6.45,6.4,6.41,2538000.0,4.3198,4.3333,4.2997,4.3064,2538000.0
2011-10-13 09:30:00,6.35,6.41,6.29,6.3,855200.0,4.2661,4.3064,4.2258,4.2325,855200.0
2011-10-13 10:00:00,6.29,6.33,6.27,6.32,1249200.0,4.2258,4.2526,4.2123,4.2459,1249200.0
2011-10-13 10:30:00,6.32,6.35,6.3,6.3,832000.0,4.2459,4.2661,4.2325,4.2325,832000.0
2011-10-13 11:00:00,6.3,6.35,6.3,6.33,871200.0,4.2325,4.2661,4.2325,4.2526,871200.0
2011-10-13 11:30:00,6.32,6.36,6.3,6.3,548800.0,4.2459,4.2728,4.2325,4.2325,548800.0
2011-10-13 12:00:00,6.31,6.34,6.3,6.3,658800.0,4.2392,4.2594,4.2325,4.2325,658800.0
2011-10-13 12:30:00,6.3,6.33,6.29,6.32,385600.0,4.2325,4.2526,4.2258,4.2459,385600.0
2011-10-13 13:00:00,6.32,6.36,6.3,6.36,312800.0,4.2459,4.2728,4.2325,4.2728,312800.0
2011-10-13 13:30:00,6.36,6.37,6.35,6.36,350000.0,4.2728,4.2795,4.2661,4.2728,350000.0
2011-10-13 14:00:00,6.35,6.35,6.3,6.31,438400.0,4.2661,4.2661,4.2325,4.2392,438400.0
2011-10-13 14:30:00,6.32,6.36,6.31,6.36,423200.0,4.2459,4.2728,4.2392,4.2728,423200.0
2011-10-13 15:00:00,6.36,6.37,6.31,6.31,831200.0,4.2728,4.2795,4.2392,4.2392,831200.0
2011-10-13 15:30:00,6.31,6.32,6.29,6.31,2071600.0,4.2392,4.2459,4.2258,4.2392,2071600.0
2011-10-14 09:30:00,6.35,6.37,6.23,6.31,1123600.0,4.2661,4.2795,4.1855,4.2392,1123600.0
2011-10-14 10:00:00,6.31,6.33,6.28,6.3,658800.0,4.2392,4.2526,4.219,4.2325,658800.0
2011-10-14 10:30:00,6.3,6.31,6.27,6.31,843200.0,4.2325,4.2392,4.2123,4.2392,843200.0
2011-10-14 11:00:00,6.31,6.31,6.27,6.28,962000.0,4.2392,4.2392,4.2123,4.219,962000.0
2011-10-14 11:30:00,6.28,6.29,6.26,6.26,693200.0,4.219,4.2258,4.2056,4.2056,693200.0
2011-10-14 12:00:00,6.26,6.26,6.24,6.25,663600.0,4.2056,4.2056,4.1922,4.1989,663600.0
2011-10-14 12:30:00,6.25,6.27,6.24,6.24,414400.0,4.1989,4.2123,4.1922,4.1922,414400.0
2011-10-14 13:00:00,6.24,6.28,6.24,6.27,470000.0,4.1922,4.219,4.1922,4.2123,470000.0
2011-10-14 13:30:00,6.27,6.27,6.24,6.25,1030000.0,4.2123,4.2123,4.1922,4.1989,1030000.0
2011-10-14 14:00:00,6.25,6.25,6.24,6.25,574000.0,4.1989,4.1989,4.1922,4.1989,574000.0
2011-10-14 14:30:00,6.25,6.26,6.24,6.26,556400.0,4.1989,4.2056,4.1922,4.2056,556400.0
2011-10-14 15:00:00,6.26,6.27,6.25,6.26,1143600.0,4.2056,4.2123,4.1989,4.2056,1143600.0
2011-10-14 15:30:00,6.26,6.29,6.26,6.29,2075600.0,4.2056,4.2258,4.2056,4.2258,2075600.0
2011-10-17 09:30:00,6.29,6.29,6.23,6.24,557200.0,4.2258,4.2258,4.1855,4.1922,557200.0
2011-10-17 10:00:00,6.24,6.26,6.22,6.22,636400.0,4.1922,4.2056,4.1787,4.1787,636400.0
2011-10-17 10:30:00,6.22,6.24,6.21,6.21,646400.0,4.1787,4.1922,4.172,4.172,646400.0
2011-10-17 11:00:00,6.21,6.23,6.21,6.22,926800.0,4.172,4.1855,4.172,4.1787,926800.0
2011-10-17 11:30:00,6.22,6.24,6.19,6.19,529200.0,4.1787,4.1922,4.1586,4.1586,529200.0
2011-10-17 12:00:00,6.19,6.2,6.18,6.18,385200.0,4.1586,4.1653,4.1519,4.1519,385200.0
2011-10-17 12:30:00,6.18,6.18,6.15,6.16,468400.0,4.1519,4.1519,4.1317,4.1384,468400.0
2011-10-17 13:00:00,6.16,6.18,6.15,6.18,1125200.0,4.1384,4.1519,4.1317,4.1519,1125200.0
2011-10-17 13:30:00,6.18,6.2,6.17,6.19,650000.0,4.1519,4.1653,4.1451,4.1586,650000.0
2011-10-17 14:00:00,6.19,6.2,5.96,6.0,5017200.0,4.1586,4.1653,4.0041,4.0309,5017200.0
2011-10-17 14:30:00,6.01,6.1,5.97,6.1,6474000.0,4.0377,4.0981,4.0108,4.0981,6474000.0
2011-10-17 15:00:00,6.1,6.13,6.09,6.1,2259600.0,4.0981,4.1183,4.0914,4.0981,2259600.0
2011-10-17 15:30:00,6.1,6.12,6.05,6.07,3478400.0,4.0981,4.1116,4.0645,4.078,3478400.0
2011-10-18 09:30:00,6.06,6.13,6.04,6.08,976400.0,4.0712,4.1183,4.0578,4.0847,976400.0
2011-10-18 10:00:00,6.09,6.21,6.08,6.21,1772800.0,4.0914,4.172,4.0847,4.172,1772800.0
2011-10-18 10:30:00,6.21,6.23,6.17,6.2,975200.0,4.172,4.1855,4.1451,4.1653,975200.0
2011-10-18 11:00:00,6.2,6.21,6.15,6.15,717600.0,4.1653,4.172,4.1317,4.1317,717600.0
2011-10-18 11:30:00,6.16,6.25,6.16,6.23,994400.0,4.1384,4.1989,4.1384,4.1855,994400.0
2011-10-18 12:00:00,6.23,6.24,6.18,6.18,1106800.0,4.1855,4.1922,4.1519,4.1519,1106800.0
2011-10-18 12:30:00,6.18,6.23,6.18,6.22,885200.0,4.1519,4.1855,4.1519,4.1787,885200.0
2011-10-18 13:00:00,6.22,6.22,6.19,6.2,435600.0,4.1787,4.1787,4.1586,4.1653,435600.0
2011-10-18 13:30:00,6.2,6.23,6.2,6.22,411600.0,4.1653,4.1855,4.1653,4.1787,411600.0
2011-10-18 14:00:00,6.22,6.22,6.2,6.22,446800.0,4.1787,4.1787,4.1653,4.1787,446800.0
2011-10-18 14:30:00,6.22,6.24,6.22,6.23,530800.0,4.1787,4.1922,4.1787,4.1855,530800.0
2011-10-18 15:00:00,6.23,6.3,6.23,6.25,1683600.0,4.1855,4.2325,4.1855,4.1989,1683600.0
2011-10-18 15:30:00,6.24,6.27,6.22,6.24,2868400.0,4.1922,4.2123,4.1787,4.1922,2868400.0
2011-10-19 09:30:00,6.22,6.23,6.18,6.19,1219200.0,4.1787,4.1855,4.1519,4.1586,1219200.0
2011-10-19 10:00:00,6.19,6.24,6.16,6.23,1066400.0,4.1586,4.1922,4.1384,4.1855,1066400.0
2011-10-19 10:30:00,6.24,6.25,6.23,6.24,508000.0,4.1922,4.1989,4.1855,4.1922,508000.0
2011-10-19 11:00:00,6.24,6.25,6.22,6.25,496800.0,4.1922,4.1989,4.1787,4.1989,496800.0
2011-10-19 11:30:00,6.25,6.25,6.23,6.23,410000.0,4.1989,4.1989,4.1855,4.1855,410000.0
2011-10-19 12:00:00,6.23,6.25,6.22,6.25,379200.0,4.1855,4.1989,4.1787,4.1989,379200.0
2011-10-19 12:30:00,6.25,6.25,6.23,6.24,446000.0,4.1989,4.1989,4.1855,4.1922,446000.0
2011-10-19 13:00:00,6.24,6.25,6.24,6.24,925600.0,4.1922,4.1989,4.1922,4.1922,925600.0
2011-10-19 13:30:00,6.24,6.24,6.21,6.24,653200.0,4.1922,4.1922,4.172,4.1922,653200.0
2011-10-19 14:00:00,6.24,6.25,6.2,6.2,1040800.0,4.1922,4.1989,4.1653,4.1653,1040800.0
2011-10-19 14:30:00,6.2,6.22,6.18,6.21,737600.0,4.1653,4.1787,4.1519,4.172,737600.0
2011-10-19 15:00:00,6.21,6.22,6.19,6.22,841200.0,4.172,4.1787,4.1586,4.1787,841200.0
2011-10-19 15:30:00,6.21,6.23,6.19,6.21,2196000.0,4.172,4.1855,4.1586,4.172,2196000.0
2011-10-20 09:30:00,6.22,6.25,6.18,6.2,879600.0,4.1787,4.1989,4.1519,4.1653,879600.0
2011-10-20 10:00:00,6.2,6.25,6.2,6.23,579600.0,4.1653,4.1989,4.1653,4.1855,579600.0
2011-10-20 10:30:00,6.23,6.24,6.2,6.2,453200.0,4.1855,4.1922,4.1653,4.1653,453200.0
2011-10-20 11:00:00,6.2,6.21,6.18,6.21,674400.0,4.1653,4.172,4.1519,4.172,674400.0
2011-10-20 11:30:00,6.21,6.22,6.19,6.2,475200.0,4.172,4.1787,4.1586,4.1653,475200.0
2011-10-20 12:00:00,6.2,6.2,6.17,6.2,443600.0,4.1653,4.1653,4.1451,4.1653,443600.0
2011-10-20 12:30:00,6.2,6.22,6.19,6.21,339600.0,4.1653,4.1787,4.1586,4.172,339600.0
2011-10-20 13:00:00,6.21,6.28,6.21,6.25,744400.0,4.172,4.219,4.172,4.1989,744400.0
2011-10-20 13:30:00,6.25,6.26,6.23,6.24,516400.0,4.1989,4.2056,4.1855,4.1922,516400.0
2011-10-20 14:00:00,6.23,6.25,6.21,6.23,381600.0,4.1855,4.1989,4.172,4.1855,381600.0
2011-10-20 14:30:00,6.23,6.28,6.23,6.27,410800.0,4.1855,4.219,4.1855,4.2123,410800.0
2011-10-20 15:00:00,6.27,6.27,6.23,6.24,469200.0,4.2123,4.2123,4.1855,4.1922,469200.0
2011-10-20 15:30:00,6.24,6.27,6.24,6.26,1198800.0,4.1922,4.2123,4.1922,4.2056,1198800.0
2011-10-21 09:30:00,6.35,6.43,6.34,6.4,2143600.0,4.2661,4.3198,4.2594,4.2997,2143600.0
2011-10-21 10:00:00,6.41,6.48,6.4,6.44,955200.0,4.3064,4.3534,4.2997,4.3265,955200.0
2011-10-21 10:30:00,6.44,6.45,6.34,6.35,1364000.0,4.3265,4.3333,4.2594,4.2661,1364000.0
2011-10-21 11:00:00,6.35,6.35,6.3,6.33,1181200.0,4.2661,4.2661,4.2325,4.2526,1181200.0
2011-10-21 11:30:00,6.33,6.37,6.33,6.36,655200.0,4.2526,4.2795,4.2526,4.2728,655200.0
2011-10-21 12:00:00,6.36,6.37,6.29,6.29,780800.0,4.2728,4.2795,4.2258,4.2258,780800.0
2011-10-21 12:30:00,6.29,6.3,6.29,6.3,709600.0,4.2258,4.2325,4.2258,4.2325,709600.0
2011-10-21 13:00:00,6.3,6.31,6.28,6.29,1051200.0,4.2325,4.2392,4.219,4.2258,1051200.0
2011-10-21 13:30:00,6.29,6.31,6.28,6.3,847200.0,4.2258,4.2392,4.219,4.2325,847200.0
2011-10-21 14:00:00,6.3,6.32,6.29,6.29,847200.0,4.2325,4.2459,4.2258,4.2258,847200.0
2011-10-21 14:30:00,6.29,6.3,6.26,6.27,1307200.0,4.2258,4.2325,4.2056,4.2123,1307200.0
2011-10-21 15:00:00,6.27,6.3,6.27,6.29,1138400.0,4.2123,4.2325,4.2123,4.2258,1138400.0
2011-10-21 15:30:00,6.29,6.29,6.26,6.26,4514800.0,4.2258,4.2258,4.2056,4.2056,4514800.0
2011-10-24 09:30:00,6.28,6.34,6.28,6.32,805600.0,4.219,4.2594,4.219,4.2459,805600.0
2011-10-24 10:00:00,6.32,6.32,6.25,6.26,1144800.0,4.2459,4.2459,4.1989,4.2056,1144800.0
2011-10-24 10:30:00,6.26,6.33,6.22,6.24,4787600.0,4.2056,4.2526,4.1787,4.1922,4787600.0
2011-10-24 11:00:00,6.24,6.29,6.24,6.28,1327200.0,4.1922,4.2258,4.1922,4.219,1327200.0
2011-10-24 11:30:00,6.28,6.31,6.28,6.3,750000.0,4.219,4.2392,4.219,4.2325,750000.0
2011-10-24 12:00:00,6.3,6.32,6.3,6.32,545200.0,4.2325,4.2459,4.2325,4.2459,545200.0
2011-10-24 12:30:00,6.32,6.32,6.3,6.31,791600.0,4.2459,4.2459,4.2325,4.2392,791600.0
2011-10-24 13:00:00,6.31,6.33,6.31,6.31,470800.0,4.2392,4.2526,4.2392,4.2392,470800.0
2011-10-24 13:30:00,6.31,6.37,6.31,6.35,694800.0,4.2392,4.2795,4.2392,4.2661,694800.0
2011-10-24 14:00:00,6.35,6.37,6.35,6.35,907200.0,4.2661,4.2795,4.2661,4.2661,907200.0
2011-10-24 14:30:00,6.35,6.38,6.35,6.38,1282800.0,4.2661,4.2862,4.2661,4.2862,1282800.0
2011-10-24 15:00:00,6.38,6.4,6.36,6.36,1098800.0,4.2862,4.2997,4.2728,4.2728,1098800.0
2011-10-24 15:30:00,6.36,6.39,6.36,6.39,2849600.0,4.2728,4.2929,4.2728,4.2929,2849600.0
2011-10-25 09:30:00,6.35,6.5,6.31,6.49,1728400.0,4.2661,4.3669,4.2392,4.3601,1728400.0
2011-10-25 10:00:00,6.49,6.5,6.42,6.48,1362800.0,4.3601,4.3669,4.3131,4.3534,1362800.0
2011-10-25 10:30:00,6.48,6.49,6.46,6.46,945200.0,4.3534,4.3601,4.34,4.34,945200.0
2011-10-25 11:00:00,6.46,6.46,6.43,6.45,830400.0,4.34,4.34,4.3198,4.3333,830400.0
2011-10-25 11:30:00,6.45,6.45,6.4,6.44,947200.0,4.3333,4.3333,4.2997,4.3265,947200.0
2011-10-25 12:00:00,6.43,6.5,6.43,6.49,417600.0,4.3198,4.3669,4.3198,4.3601,417600.0
2011-10-25 12:30:00,6.49,6.5,6.47,6.47,292000.0,4.3601,4.3669,4.3467,4.3467,292000.0
2011-10-25 13:00:00,6.47,6.5,6.47,6.49,403200.0,4.3467,4.3669,4.3467,4.3601,403200.0
2011-10-25 13:30:00,6.49,6.51,6.47,6.47,915200.0,4.3601,4.3736,4.3467,4.3467,915200.0
2011-10-25 14:00:00,6.47,6.48,6.44,6.47,1002800.0,4.3467,4.3534,4.3265,4.3467,1002800.0
2011-10-25 14:30:00,6.47,6.47,6.44,6.47,659200.0,4.3467,4.3467,4.3265,4.3467,659200.0
2011-10-25 15:00:00,6.47,6.49,6.43,6.43,1048800.0,4.3467,4.3601,4.3198,4.3198,1048800.0
2011-10-25 15:30:00,6.43,6.44,6.39,6.41,1908400.0,4.3198,4.3265,4.2929,4.3064,1908400.0
2011-10-26 09:30:00,6.42,6.45,6.32,6.32,1324000.0,4.3131,4.3333,4.2459,4.2459,1324000.0
2011-10-26 10:00:00,6.32,6.33,6.26,6.32,1247200.0,4.2459,4.2526,4.2056,4.2459,1247200.0
2011-10-26 10:30:00,6.32,6.32,6.24,6.27,1252800.0,4.2459,4.2459,4.1922,4.2123,1252800.0
2011-10-26 11:00:00,6.27,6.29,6.24,6.25,584000.0,4.2123,4.2258,4.1922,4.1989,584000.0
2011-10-26 11:30:00,6.25,6.35,6.25,6.34,811200.0,4.1989,4.2661,4.1989,4.2594,811200.0
2011-10-26 12:00:00,6.34,6.35,6.33,6.34,680000.0,4.2594,4.2661,4.2526,4.2594,680000.0
2011-10-26 12:30:00,6.34,6.34,6.28,6.28,841600.0,4.2594,4.2594,4.219,4.219,841600.0
2011-10-26 13:00:00,6.28,6.28,6.24,6.26,630800.0,4.219,4.219,4.1922,4.2056,630800.0
2011-10-26 13:30:00,6.26,6.33,6.26,6.31,918800.0,4.2056,4.2526,4.2056,4.2392,918800.0
2011-10-26 14:00:00,6.31,6.32,6.29,6.29,799200.0,4.2392,4.2459,4.2258,4.2258,799200.0
2011-10-26 14:30:00,6.29,6.32,6.28,6.3,1190000.0,4.2258,4.2459,4.219,4.2325,1190000.0
2011-10-26 15:00:00,6.3,6.31,6.28,6.3,1403600.0,4.2325,4.2392,4.219,4.2325,1403600.0
2011-10-26 15:30:00,6.3,6.34,6.26,6.26,5275600.0,4.2325,4.2594,4.2056,4.2056,5275600.0
2011-10-27 09:30:00,6.44,6.46,6.36,6.37,1130800.0,4.3265,4.34,4.2728,4.2795,1130800.0
2011-10-27 10:00:00,6.37,6.39,6.33,6.34,547200.0,4.2795,4.2929,4.2526,4.2594,547200.0
2011-10-27 10:30:00,6.34,6.37,6.32,6.37,429600.0,4.2594,4.2795,4.2459,4.2795,429600.0
2011-10-27 11:00:00,6.36,6.39,6.36,6.39,813200.0,4.2728,4.2929,4.2728,4.2929,813200.0
2011-10-27 11:30:00,6.39,6.47,6.38,6.47,974000.0,4.2929,4.3467,4.2862,4.3467,974000.0
2011-10-27 12:00:00,6.47,6.48,6.37,6.38,1080000.0,4.3467,4.3534,4.2795,4.2862,1080000.0
2011-10-27 12:30:00,6.38,6.42,6.38,6.4,469600.0,4.2862,4.3131,4.2862,4.2997,469600.0
2011-10-27 13:00:00,6.4,6.45,6.4,6.45,423200.0,4.2997,4.3333,4.2997,4.3333,423200.0
2011-10-27 13:30:00,6.45,6.49,6.44,6.49,549200.0,4.3333,4.3601,4.3265,4.3601,549200.0
2011-10-27 14:00:00,6.48,6.5,6.47,6.48,503200.0,4.3534,4.3669,4.3467,4.3534,503200.0
2011-10-27 14:30:00,6.48,6.51,6.48,6.49,657200.0,4.3534,4.3736,4.3534,4.3601,657200.0
2011-10-27 15:00:00,6.49,6.51,6.48,6.5,729200.0,4.3601,4.3736,4.3534,4.3669,729200.0
2011-10-27 15:30:00,6.5,6.51,6.45,6.47,2208800.0,4.3669,4.3736,4.3333,4.3467,2208800.0
2011-10-28 09:30:00,6.47,6.57,6.46,6.54,1228800.0,4.3467,4.4139,4.34,4.3937,1228800.0
2011-10-28 10:00:00,6.54,6.61,6.54,6.58,1185200.0,4.3937,4.4408,4.3937,4.4206,1185200.0
2011-10-28 10:30:00,6.58,6.63,6.58,6.63,1212800.0,4.4206,4.4542,4.4206,4.4542,1212800.0
2011-10-28 11:00:00,6.63,6.66,6.62,6.63,626400.0,4.4542,4.4743,4.4475,4.4542,626400.0
2011-10-28 11:30:00,6.63,6.67,6.62,6.63,938800.0,4.4542,4.4811,4.4475,4.4542,938800.0
2011-10-28 12:00:00,6.62,6.63,6.57,6.57,820000.0,4.4475,4.4542,4.4139,4.4139,820000.0
2011-10-28 12:30:00,6.57,6.58,6.54,6.56,726400.0,4.4139,4.4206,4.3937,4.4072,726400.0
2011-10-28 13:00:00,6.56,6.56,6.5,6.54,586800.0,4.4072,4.4072,4.3669,4.3937,586800.0
2011-10-28 13:30:00,6.54,6.57,6.53,6.54,392000.0,4.3937,4.4139,4.387,4.3937,392000.0
2011-10-28 14:00:00,6.55,6.55,6.53,6.54,346000.0,4.4004,4.4004,4.387,4.3937,346000.0
2011-10-28 14:30:00,6.54,6.55,6.52,6.52,304800.0,4.3937,4.4004,4.3803,4.3803,304800.0
2011-10-28 15:00:00,6.52,6.55,6.52,6.55,702000.0,4.3803,4.4004,4.3803,4.4004,702000.0
2011-10-28 15:30:00,6.55,6.56,6.54,6.55,2378800.0,4.4004,4.4072,4.3937,4.4004,2378800.0
2011-10-31 09:30:00,6.51,6.54,6.44,6.48,634400.0,4.3736,4.3937,4.3265,4.3534,634400.0
2011-10-31 10:00:00,6.48,6.52,6.47,6.5,759600.0,4.3534,4.3803,4.3467,4.3669,759600.0
2011-10-31 10:30:00,6.5,6.5,6.46,6.47,857600.0,4.3669,4.3669,4.34,4.3467,857600.0
2011-10-31 11:00:00,6.47,6.48,6.42,6.43,810400.0,4.3467,4.3534,4.3131,4.3198,810400.0
2011-10-31 11:30:00,6.43,6.43,6.4,6.42,656000.0,4.3198,4.3198,4.2997,4.3131,656000.0
2011-10-31 12:00:00,6.41,6.43,6.4,6.4,532000.0,4.3064,4.3198,4.2997,4.2997,532000.0
2011-10-31 12:30:00,6.4,6.42,6.4,6.42,708800.0,4.2997,4.3131,4.2997,4.3131,708800.0
2011-10-31 13:00:00,6.42,6.49,6.42,6.47,1019200.0,4.3131,4.3601,4.3131,4.3467,1019200.0
2011-10-31 13:30:00,6.48,6.5,6.47,6.5,1208800.0,4.3534,4.3669,4.3467,4.3669,1208800.0
2011-10-31 14:00:00,6.5,6.51,6.45,6.45,1217200.0,4.3669,4.3736,4.3333,4.3333,1217200.0
2011-10-31 14:30:00,6.45,6.45,6.43,6.45,1510800.0,4.3333,4.3333,4.3198,4.3333,1510800.0
2011-10-31 15:00:00,6.44,6.45,6.39,6.4,1304000.0,4.3265,4.3333,4.2929,4.2997,1304000.0
2011-10-31 15:30:00,6.4,6.43,6.39,6.39,3394400.0,4.2997,4.3198,4.2929,4.2929,3394400.0
2011-11-01 09:30:00,6.23,6.25,6.13,6.23,1768000.0,4.1855,4.1989,4.1183,4.1855,1768000.0
2011-11-01 10:00:00,6.23,6.32,6.19,6.28,1553200.0,4.1855,4.2459,4.1586,4.219,1553200.0
2011-11-01 10:30:00,6.28,6.3,6.25,6.27,860000.0,4.219,4.2325,4.1989,4.2123,860000.0
2011-11-01 11:00:00,6.27,6.28,6.25,6.27,423600.0,4.2123,4.219,4.1989,4.2123,423600.0
2011-11-01 11:30:00,6.27,6.27,6.22,6.23,575600.0,4.2123,4.2123,4.1787,4.1855,575600.0
2011-11-01 12:00:00,6.23,6.25,6.2,6.24,459600.0,4.1855,4.1989,4.1653,4.1922,459600.0
2011-11-01 12:30:00,6.24,6.26,6.2,6.2,470400.0,4.1922,4.2056,4.1653,4.1653,470400.0
2011-11-01 13:00:00,6.2,6.25,6.19,6.24,542400.0,4.1653,4.1989,4.1586,4.1922,542400.0
2011-11-01 13:30:00,6.25,6.3,6.24,6.27,961600.0,4.1989,4.2325,4.1922,4.2123,961600.0
2011-11-01 14:00:00,6.27,6.33,6.26,6.32,712000.0,4.2123,4.2526,4.2056,4.2459,712000.0
2011-11-01 14:30:00,6.32,6.32,6.28,6.29,663200.0,4.2459,4.2459,4.219,4.2258,663200.0
2011-11-01 15:00:00,6.29,6.3,6.27,6.3,1093200.0,4.2258,4.2325,4.2123,4.2325,1093200.0
2011-11-01 15:30:00,6.3,6.32,6.24,6.26,4201600.0,4.2325,4.2459,4.1922,4.2056,4201600.0
2011-11-02 09:30:00,6.31,6.35,6.25,6.32,1433200.0,4.2392,4.2661,4.1989,4.2459,1433200.0
2011-11-02 10:00:00,6.32,6.34,6.31,6.32,1144800.0,4.2459,4.2594,4.2392,4.2459,1144800.0
2011-11-02 10:30:00,6.32,6.35,6.32,6.33,840000.0,4.2459,4.2661,4.2459,4.2526,840000.0
2011-11-02 11:00:00,6.33,6.33,6.31,6.32,570800.0,4.2526,4.2526,4.2392,4.2459,570800.0
2011-11-02 11:30:00,6.32,6.32,6.31,6.32,602400.0,4.2459,4.2459,4.2392,4.2459,602400.0
2011-11-02 12:00:00,6.32,6.33,6.31,6.33,779600.0,4.2459,4.2526,4.2392,4.2526,779600.0
2011-11-02 12:30:00,6.33,6.35,6.31,6.32,801200.0,4.2526,4.2661,4.2392,4.2459,801200.0
2011-11-02 13:00:00,6.32,6.33,6.27,6.28,738000.0,4.2459,4.2526,4.2123,4.219,738000.0
2011-11-02 13:30:00,6.28,6.3,6.28,6.28,332800.0,4.219,4.2325,4.219,4.219,332800.0
2011-11-02 14:00:00,6.28,6.3,6.26,6.29,654000.0,4.219,4.2325,4.2056,4.2258,654000.0
2011-11-02 14:30:00,6.28,6.31,6.28,6.29,898400.0,4.219,4.2392,4.219,4.2258,898400.0
2011-11-02 15:00:00,6.29,6.31,6.28,6.29,1536400.0,4.2258,4.2392,4.219,4.2258,1536400.0
2011-11-02 15:30:00,6.29,6.3,6.26,6.28,2208800.0,4.2258,4.2325,4.2056,4.219,2208800.0
2011-11-03 09:30:00,6.32,6.35,6.22,6.28,662800.0,4.2459,4.2661,4.1787,4.219,662800.0
2011-11-03 10:00:00,6.28,6.28,6.22,6.27,693200.0,4.219,4.219,4.1787,4.2123,693200.0
2011-11-03 10:30:00,6.28,6.33,6.28,6.3,443200.0,4.219,4.2526,4.219,4.2325,443200.0
2011-11-03 11:00:00,6.3,6.33,6.28,6.32,475200.0,4.2325,4.2526,4.219,4.2459,475200.0
2011-11-03 11:30:00,6.32,6.34,6.3,6.33,620000.0,4.2459,4.2594,4.2325,4.2526,620000.0
2011-11-03 12:00:00,6.33,6.34,6.3,6.32,372000.0,4.2526,4.2594,4.2325,4.2459,372000.0
2011-11-03 12:30:00,6.32,6.35,6.31,6.34,276000.0,4.2459,4.2661,4.2392,4.2594,276000.0
2011-11-03 13:00:00,6.34,6.35,6.33,6.33,374000.0,4.2594,4.2661,4.2526,4.2526,374000.0
2011-11-03 13:30:00,6.33,6.37,6.32,6.35,375600.0,4.2526,4.2795,4.2459,4.2661,375600.0
2011-11-03 14:00:00,6.35,6.37,6.34,6.36,355600.0,4.2661,4.2795,4.2594,4.2728,355600.0
2011-11-03 14:30:00,6.36,6.39,6.36,6.39,844000.0,4.2728,4.2929,4.2728,4.2929,844000.0
2011-11-03 15:00:00,6.39,6.43,6.39,6.43,1249600.0,4.2929,4.3198,4.2929,4.3198,1249600.0
2011-11-03 15:30:00,6.43,6.47,6.43,6.45,2595600.0,4.3198,4.3467,4.3198,4.3333,2595600.0
2011-11-04 09:30:00,6.43,6.47,6.39,6.4,960000.0,4.3198,4.3467,4.2929,4.2997,960000.0
2011-11-04 10:00:00,6.41,6.43,6.38,6.39,1202400.0,4.3064,4.3198,4.2862,4.2929,1202400.0
2011-11-04 10:30:00,6.39,6.41,6.37,6.4,513200.0,4.2929,4.3064,4.2795,4.2997,513200.0
2011-11-04 11:00:00,6.4,6.42,6.38,6.42,518400.0,4.2997,4.3131,4.2862,4.3131,518400.0
2011-11-04 11:30:00,6.41,6.43,6.41,6.42,937200.0,4.3064,4.3198,4.3064,4.3131,937200.0
2011-11-04 12:00:00,6.42,6.45,6.41,6.42,756000.0,4.3131,4.3333,4.3064,4.3131,756000.0
2011-11-04 12:30:00,6.42,6.43,6.41,6.42,372800.0,4.3131,4.3198,4.3064,4.3131,372800.0
2011-11-04 13:00:00,6.42,6.44,6.42,6.43,906000.0,4.3131,4.3265,4.3131,4.3198,906000.0
2011-11-04 13:30:00,6.43,6.45,6.42,6.43,765200.0,4.3198,4.3333,4.3131,4.3198,765200.0
2011-11-04 14:00:00,6.43,6.43,6.42,6.43,552800.0,4.3198,4.3198,4.3131,4.3198,552800.0
2011-11-04 14:30:00,6.43,6.43,6.42,6.43,1106400.0,4.3198,4.3198,4.3131,4.3198,1106400.0
2011-11-04 15:00:00,6.43,6.43,6.41,6.42,501200.0,4.3198,4.3198,4.3064,4.3131,501200.0
2011-11-04 15:30:00,6.42,6.43,6.41,6.43,1444800.0,4.3131,4.3198,4.3064,4.3198,1444800.0
2011-11-07 09:30:00,6.43,6.45,6.37,6.38,836800.0,4.3198,4.3333,4.2795,4.2862,836800.0
2011-11-07 10:00:00,6.38,6.38,6.34,6.38,709200.0,4.2862,4.2862,4.2594,4.2862,709200.0
2011-11-07 10:30:00,6.37,6.39,6.35,6.36,479600.0,4.2795,4.2929,4.2661,4.2728,479600.0
2011-11-07 11:00:00,6.36,6.38,6.34,6.35,422000.0,4.2728,4.2862,4.2594,4.2661,422000.0
2011-11-07 11:30:00,6.35,6.37,6.35,6.35,417600.0,4.2661,4.2795,4.2661,4.2661,417600.0
2011-11-07 12:00:00,6.35,6.38,6.34,6.34,378000.0,4.2661,4.2862,4.2594,4.2594,378000.0
2011-11-07 12:30:00,6.34,6.35,6.33,6.34,235600.0,4.2594,4.2661,4.2526,4.2594,235600.0
2011-11-07 13:00:00,6.34,6.38,6.33,6.37,294800.0,4.2594,4.2862,4.2526,4.2795,294800.0
2011-11-07 13:30:00,6.37,6.39,6.37,6.38,359600.0,4.2795,4.2929,4.2795,4.2862,359600.0
2011-11-07 14:00:00,6.38,6.4,6.37,6.38,676400.0,4.2862,4.2997,4.2795,4.2862,676400.0
2011-11-07 14:30:00,6.38,6.38,6.37,6.38,714000.0,4.2862,4.2862,4.2795,4.2862,714000.0
2011-11-07 15:00:00,6.38,6.38,6.35,6.35,507600.0,4.2862,4.2862,4.2661,4.2661,507600.0
2011-11-07 15:30:00,6.35,6.38,6.34,6.36,1354400.0,4.2661,4.2862,4.2594,4.2728,1354400.0
2011-11-08 09:30:00,6.38,6.41,6.35,6.41,387600.0,4.2862,4.3064,4.2661,4.3064,387600.0
2011-11-08 10:00:00,6.41,6.41,6.32,6.33,338800.0,4.3064,4.3064,4.2459,4.2526,338800.0
2011-11-08 10:30:00,6.33,6.33,6.3,6.3,328400.0,4.2526,4.2526,4.2325,4.2325,328400.0
2011-11-08 11:00:00,6.3,6.32,6.28,6.3,754400.0,4.2325,4.2459,4.219,4.2325,754400.0
2011-11-08 11:30:00,6.3,6.31,6.29,6.3,428800.0,4.2325,4.2392,4.2258,4.2325,428800.0
2011-11-08 12:00:00,6.3,6.33,6.28,6.3,408800.0,4.2325,4.2526,4.219,4.2325,408800.0
2011-11-08 12:30:00,6.31,6.33,6.3,6.32,172400.0,4.2392,4.2526,4.2325,4.2459,172400.0
2011-11-08 13:00:00,6.32,6.32,6.29,6.32,234000.0,4.2459,4.2459,4.2258,4.2459,234000.0
2011-11-08 13:30:00,6.32,6.37,6.32,6.37,517600.0,4.2459,4.2795,4.2459,4.2795,517600.0
2011-11-08 14:00:00,6.37,6.38,6.34,6.37,442800.0,4.2795,4.2862,4.2594,4.2795,442800.0
2011-11-08 14:30:00,6.37,6.38,6.36,6.37,795600.0,4.2795,4.2862,4.2728,4.2795,795600.0
2011-11-08 15:00:00,6.37,6.39,6.35,6.39,966800.0,4.2795,4.2929,4.2661,4.2929,966800.0
2011-11-08 15:30:00,6.39,6.43,6.39,6.42,1771600.0,4.2929,4.3198,4.2929,4.3131,1771600.0
2011-11-09 09:30:00,6.28,6.32,6.25,6.29,427600.0,4.219,4.2459,4.1989,4.2258,427600.0
2011-11-09 10:00:00,6.29,6.32,6.27,6.29,421600.0,4.2258,4.2459,4.2123,4.2258,421600.0
2011-11-09 10:30:00,6.29,6.32,6.28,6.32,488400.0,4.2258,4.2459,4.219,4.2459,488400.0
2011-11-09 11:00:00,6.32,6.37,6.31,6.35,334000.0,4.2459,4.2795,4.2392,4.2661,334000.0
2011-11-09 11:30:00,6.35,6.38,6.34,6.36,210800.0,4.2661,4.2862,4.2594,4.2728,210800.0
2011-11-09 12:00:00,6.36,6.37,6.33,6.34,288400.0,4.2728,4.2795,4.2526,4.2594,288400.0
2011-11-09 12:30:00,6.34,6.36,6.34,6.36,164000.0,4.2594,4.2728,4.2594,4.2728,164000.0
2011-11-09 13:00:00,6.36,6.36,6.32,6.33,314000.0,4.2728,4.2728,4.2459,4.2526,314000.0
2011-11-09 13:30:00,6.33,6.33,6.28,6.29,368000.0,4.2526,4.2526,4.219,4.2258,368000.0
2011-11-09 14:00:00,6.29,6.29,6.24,6.24,725200.0,4.2258,4.2258,4.1922,4.1922,725200.0
2011-11-09 14:30:00,6.25,6.26,6.24,6.25,462800.0,4.1989,4.2056,4.1922,4.1989,462800.0
2011-11-09 15:00:00,6.25,6.29,6.25,6.27,834400.0,4.1989,4.2258,4.1989,4.2123,834400.0
2011-11-09 15:30:00,6.27,6.27,6.22,6.24,2066800.0,4.2123,4.2123,4.1787,4.1922,2066800.0
2011-11-10 09:30:00,6.3,6.3,6.19,6.19,476400.0,4.2325,4.2325,4.1586,4.1586,476400.0
2011-11-10 10:00:00,6.2,6.23,6.16,6.17,1197600.0,4.1653,4.1855,4.1384,4.1451,1197600.0
2011-11-10 10:30:00,6.17,6.17,6.13,6.15,574400.0,4.1451,4.1451,4.1183,4.1317,574400.0
2011-11-10 11:00:00,6.15,6.18,6.15,6.17,500400.0,4.1317,4.1519,4.1317,4.1451,500400.0
2011-11-10 11:30:00,6.17,6.18,6.16,6.17,367200.0,4.1451,4.1519,4.1384,4.1451,367200.0
2011-11-10 12:00:00,6.17,6.17,6.13,6.13,478400.0,4.1451,4.1451,4.1183,4.1183,478400.0
2011-11-10 12:30:00,6.13,6.13,6.11,6.11,1243200.0,4.1183,4.1183,4.1048,4.1048,1243200.0
2011-11-10 13:00:00,6.11,6.16,6.11,6.14,1240800.0,4.1048,4.1384,4.1048,4.125,1240800.0
2011-11-10 13:30:00,6.14,6.16,6.13,6.15,965200.0,4.125,4.1384,4.1183,4.1317,965200.0
2011-11-10 14:00:00,6.15,6.17,6.14,6.15,1181600.0,4.1317,4.1451,4.125,4.1317,1181600.0
2011-11-10 14:30:00,6.15,6.18,6.13,6.13,627200.0,4.1317,4.1519,4.1183,4.1183,627200.0
2011-11-10 15:00:00,6.13,6.15,6.11,6.14,1682400.0,4.1183,4.1317,4.1048,4.125,1682400.0
2011-11-10 15:30:00,6.14,6.18,6.14,6.15,2339200.0,4.125,4.1519,4.125,4.1317,2339200.0
2011-11-11 09:30:00,6.23,6.24,6.18,6.21,548400.0,4.1855,4.1922,4.1519,4.172,548400.0
2011-11-11 10:00:00,6.21,6.27,6.21,6.27,648800.0,4.172,4.2123,4.172,4.2123,648800.0
2011-11-11 10:30:00,6.27,6.32,6.27,6.28,1334800.0,4.2123,4.2459,4.2123,4.219,1334800.0
2011-11-11 11:00:00,6.28,6.32,6.26,6.32,1135600.0,4.219,4.2459,4.2056,4.2459,1135600.0
2011-11-11 11:30:00,6.32,6.34,6.31,6.34,491200.0,4.2459,4.2594,4.2392,4.2594,491200.0
2011-11-11 12:00:00,6.34,6.34,6.3,6.31,386000.0,4.2594,4.2594,4.2325,4.2392,386000.0
2011-11-11 12:30:00,6.31,6.33,6.3,6.33,412800.0,4.2392,4.2526,4.2325,4.2526,412800.0
2011-11-11 13:00:00,6.33,6.34,6.32,6.32,261200.0,4.2526,4.2594,4.2459,4.2459,261200.0
2011-11-11 13:30:00,6.33,6.35,6.32,6.35,316000.0,4.2526,4.2661,4.2459,4.2661,316000.0
2011-11-11 14:00:00,6.35,6.36,6.34,6.36,625200.0,4.2661,4.2728,4.2594,4.2728,625200.0
2011-11-11 14:30:00,6.36,6.36,6.32,6.33,467200.0,4.2728,4.2728,4.2459,4.2526,467200.0
2011-11-11 15:00:00,6.33,6.33,6.29,6.29,910800.0,4.2526,4.2526,4.2258,4.2258,910800.0
2011-11-11 15:30:00,6.29,6.3,6.29,6.29,1828000.0,4.2258,4.2325,4.2258,4.2258,1828000.0
2011-11-14 09:30:00,6.21,6.21,6.01,6.1,2400000.0,4.172,4.172,4.0377,4.0981,2400000.0
2011-11-14 10:00:00,6.1,6.15,6.08,6.12,1559200.0,4.0981,4.1317,4.0847,4.1116,1559200.0
2011-11-14 10:30:00,6.12,6.15,6.09,6.14,1301200.0,4.1116,4.1317,4.0914,4.125,1301200.0
2011-11-14 11:00:00,6.14,6.16,6.12,6.15,1061600.0,4.125,4.1384,4.1116,4.1317,1061600.0
2011-11-14 11:30:00,6.15,6.17,6.12,6.13,554800.0,4.1317,4.1451,4.1116,4.1183,554800.0
2011-11-14 12:00:00,6.13,6.15,6.12,6.13,597200.0,4.1183,4.1317,4.1116,4.1183,597200.0
2011-11-14 12:30:00,6.13,6.17,6.13,6.16,343600.0,4.1183,4.1451,4.1183,4.1384,343600.0
2011-11-14 13:00:00,6.16,6.16,6.14,6.15,233600.0,4.1384,4.1384,4.125,4.1317,233600.0
2011-11-14 13:30:00,6.16,6.18,6.14,6.17,676400.0,4.1384,4.1519,4.125,4.1451,676400.0
2011-11-14 14:00:00,6.17,6.18,6.14,6.14,408800.0,4.1451,4.1519,4.125,4.125,408800.0
2011-11-14 14:30:00,6.15,6.15,6.12,6.12,649600.0,4.1317,4.1317,4.1116,4.1116,649600.0
2011-11-14 15:00:00,6.12,6.17,6.12,6.17,722000.0,4.1116,4.1451,4.1116,4.1451,722000.0
2011-11-14 15:30:00,6.17,6.17,6.15,6.16,1673600.0,4.1451,4.1451,4.1317,4.1384,1673600.0
2011-11-15 09:30:00,6.13,6.13,6.07,6.08,1004800.0,4.1183,4.1183,4.078,4.0847,1004800.0
2011-11-15 10:00:00,6.08,6.08,5.99,6.03,1430000.0,4.0847,4.0847,4.0242,4.0511,1430000.0
2011-11-15 10:30:00,6.02,6.03,5.97,6.01,1555200.0,4.0444,4.0511,4.0108,4.0377,1555200.0
2011-11-15 11:00:00,6.01,6.02,5.96,5.96,1188800.0,4.0377,4.0444,4.0041,4.0041,1188800.0
2011-11-15 11:30:00,5.96,6.0,5.94,5.98,1664400.0,4.0041,4.0309,3.9906,4.0175,1664400.0
2011-11-15 12:00:00,5.98,6.0,5.98,6.0,973600.0,4.0175,4.0309,4.0175,4.0309,973600.0
2011-11-15 12:30:00,6.0,6.0,5.99,6.0,1417200.0,4.0309,4.0309,4.0242,4.0309,1417200.0
2011-11-15 13:00:00,6.0,6.0,5.96,5.98,1236000.0,4.0309,4.0309,4.0041,4.0175,1236000.0
2011-11-15 13:30:00,5.98,6.0,5.97,6.0,1112400.0,4.0175,4.0309,4.0108,4.0309,1112400.0
2011-11-15 14:00:00,6.0,6.0,5.97,5.99,2693200.0,4.0309,4.0309,4.0108,4.0242,2693200.0
2011-11-15 14:30:00,5.99,6.0,5.97,5.98,2444000.0,4.0242,4.0309,4.0108,4.0175,2444000.0
2011-11-15 15:00:00,5.98,5.99,5.95,5.95,2962800.0,4.0175,4.0242,3.9973,3.9973,2962800.0
2011-11-15 15:30:00,5.95,5.96,5.88,5.89,6558400.0,3.9973,4.0041,3.9503,3.957,6558400.0
2011-11-16 09:30:00,5.8,5.82,5.73,5.76,4007200.0,3.8966,3.91,3.8495,3.8697,4007200.0
2011-11-16 10:00:00,5.76,5.76,5.69,5.71,5888800.0,3.8697,3.8697,3.8227,3.8361,5888800.0
2011-11-16 10:30:00,5.72,5.72,5.62,5.67,4203200.0,3.8428,3.8428,3.7756,3.8092,4203200.0
2011-11-16 11:00:00,5.67,5.71,5.65,5.67,3041600.0,3.8092,3.8361,3.7958,3.8092,3041600.0
2011-11-16 11:30:00,5.67,5.7,5.65,5.65,2426400.0,3.8092,3.8294,3.7958,3.7958,2426400.0
2011-11-16 12:00:00,5.65,5.72,5.65,5.69,3590000.0,3.7958,3.8428,3.7958,3.8227,3590000.0
2011-11-16 12:30:00,5.69,5.72,5.68,5.69,2094400.0,3.8227,3.8428,3.816,3.8227,2094400.0
2011-11-16 13:00:00,5.69,5.74,5.69,5.74,1742000.0,3.8227,3.8563,3.8227,3.8563,1742000.0
2011-11-16 13:30:00,5.74,5.74,5.69,5.69,1478400.0,3.8563,3.8563,3.8227,3.8227,1478400.0
2011-11-16 14:00:00,5.69,5.7,5.64,5.65,1844800.0,3.8227,3.8294,3.7891,3.7958,1844800.0
2011-11-16 14:30:00,5.65,5.72,5.62,5.63,2674000.0,3.7958,3.8428,3.7756,3.7824,2674000.0
2011-11-16 15:00:00,5.63,5.68,5.58,5.62,3209600.0,3.7824,3.816,3.7488,3.7756,3209600.0
2011-11-16 15:30:00,5.62,5.71,5.56,5.63,8268000.0,3.7756,3.8361,3.7353,3.7824,8268000.0
2011-11-17 09:30:00,5.55,5.71,5.48,5.58,6684000.0,3.7286,3.8361,3.6816,3.7488,6684000.0
2011-11-17 10:00:00,5.58,5.63,5.55,5.59,2386400.0,3.7488,3.7824,3.7286,3.7555,2386400.0
2011-11-17 10:30:00,5.59,5.59,5.56,5.58,1820000.0,3.7555,3.7555,3.7353,3.7488,1820000.0
2011-11-17 11:00:00,5.58,5.65,5.51,5.55,3910400.0,3.7488,3.7958,3.7017,3.7286,3910400.0
2011-11-17 11:30:00,5.55,5.62,5.53,5.61,1808800.0,3.7286,3.7756,3.7152,3.7689,1808800.0
2011-11-17 12:00:00,5.61,5.63,5.55,5.55,878400.0,3.7689,3.7824,3.7286,3.7286,878400.0
2011-11-17 12:30:00,5.55,5.55,5.48,5.49,1040800.0,3.7286,3.7286,3.6816,3.6883,1040800.0
2011-11-17 13:00:00,5.49,5.5,5.47,5.48,995600.0,3.6883,3.695,3.6749,3.6816,995600.0
2011-11-17 13:30:00,5.48,5.5,5.45,5.49,1192000.0,3.6816,3.695,3.6614,3.6883,1192000.0
2011-11-17 14:00:00,5.49,5.5,5.46,5.47,1024400.0,3.6883,3.695,3.6682,3.6749,1024400.0
2011-11-17 14:30:00,5.47,5.48,5.46,5.47,639600.0,3.6749,3.6816,3.6682,3.6749,639600.0
2011-11-17 15:00:00,5.47,5.49,5.46,5.47,1308400.0,3.6749,3.6883,3.6682,3.6749,1308400.0
2011-11-17 15:30:00,5.47,5.48,5.44,5.48,3119200.0,3.6749,3.6816,3.6547,3.6816,3119200.0
2011-11-18 09:30:00,5.5,5.56,5.48,5.5,1929600.0,3.695,3.7353,3.6816,3.695,1929600.0
2011-11-18 10:00:00,5.5,5.57,5.5,5.57,1509600.0,3.695,3.7421,3.695,3.7421,1509600.0
2011-11-18 10:30:00,5.57,5.66,5.57,5.61,2580000.0,3.7421,3.8025,3.7421,3.7689,2580000.0
2011-11-18 11:00:00,5.61,5.7,5.6,5.65,2928800.0,3.7689,3.8294,3.7622,3.7958,2928800.0
2011-11-18 11:30:00,5.65,5.68,5.61,5.64,2168000.0,3.7958,3.816,3.7689,3.7891,2168000.0
2011-11-18 12:00:00,5.64,5.65,5.6,5.61,1184400.0,3.7891,3.7958,3.7622,3.7689,1184400.0
2011-11-18 12:30:00,5.61,5.63,5.59,5.62,1328000.0,3.7689,3.7824,3.7555,3.7756,1328000.0
2011-11-18 13:00:00,5.62,5.66,5.62,5.64,1186400.0,3.7756,3.8025,3.7756,3.7891,1186400.0
2011-11-18 13:30:00,5.64,5.66,5.63,5.64,1311600.0,3.7891,3.8025,3.7824,3.7891,1311600.0
2011-11-18 14:00:00,5.63,5.64,5.6,5.61,1344800.0,3.7824,3.7891,3.7622,3.7689,1344800.0
2011-11-18 14:30:00,5.61,5.62,5.59,5.6,936800.0,3.7689,3.7756,3.7555,3.7622,936800.0
2011-11-18 15:00:00,5.6,5.63,5.59,5.62,1677200.0,3.7622,3.7824,3.7555,3.7756,1677200.0
2011-11-18 15:30:00,5.62,5.64,5.62,5.62,3692800.0,3.7756,3.7891,3.7756,3.7756,3692800.0
2011-11-21 09:30:00,5.52,5.57,5.49,5.5,1276000.0,3.7085,3.7421,3.6883,3.695,1276000.0
2011-11-21 10:00:00,5.5,5.51,5.47,5.5,1490400.0,3.695,3.7017,3.6749,3.695,1490400.0
2011-11-21 10:30:00,5.5,5.54,5.49,5.51,1094800.0,3.695,3.7219,3.6883,3.7017,1094800.0
2011-11-21 11:00:00,5.51,5.53,5.5,5.52,994400.0,3.7017,3.7152,3.695,3.7085,994400.0
2011-11-21 11:30:00,5.52,5.55,5.51,5.55,1320000.0,3.7085,3.7286,3.7017,3.7286,1320000.0
2011-11-21 12:00:00,5.54,5.55,5.52,5.53,747200.0,3.7219,3.7286,3.7085,3.7152,747200.0
2011-11-21 12:30:00,5.53,5.55,5.52,5.55,973200.0,3.7152,3.7286,3.7085,3.7286,973200.0
2011-11-21 13:00:00,5.55,5.61,5.55,5.58,1359600.0,3.7286,3.7689,3.7286,3.7488,1359600.0
2011-11-21 13:30:00,5.58,5.63,5.58,5.63,1764400.0,3.7488,3.7824,3.7488,3.7824,1764400.0
2011-11-21 14:00:00,5.63,5.64,5.6,5.64,1509200.0,3.7824,3.7891,3.7622,3.7891,1509200.0
2011-11-21 14:30:00,5.64,5.69,5.64,5.66,2255600.0,3.7891,3.8227,3.7891,3.8025,2255600.0
2011-11-21 15:00:00,5.66,5.69,5.63,5.69,1893600.0,3.8025,3.8227,3.7824,3.8227,1893600.0
2011-11-21 15:30:00,5.69,5.74,5.68,5.68,4558400.0,3.8227,3.8563,3.816,3.816,4558400.0
2011-11-22 09:30:00,5.66,5.68,5.63,5.64,889200.0,3.8025,3.816,3.7824,3.7891,889200.0
2011-11-22 10:00:00,5.65,5.67,5.63,5.65,972400.0,3.7958,3.8092,3.7824,3.7958,972400.0
2011-11-22 10:30:00,5.65,5.66,5.6,5.61,892800.0,3.7958,3.8025,3.7622,3.7689,892800.0
2011-11-22 11:00:00,5.61,5.65,5.6,5.64,1524800.0,3.7689,3.7958,3.7622,3.7891,1524800.0
2011-11-22 11:30:00,5.64,5.65,5.62,5.64,654400.0,3.7891,3.7958,3.7756,3.7891,654400.0
2011-11-22 12:00:00,5.64,5.66,5.61,5.62,1654000.0,3.7891,3.8025,3.7689,3.7756,1654000.0
2011-11-22 12:30:00,5.62,5.63,5.61,5.63,647600.0,3.7756,3.7824,3.7689,3.7824,647600.0
2011-11-22 13:00:00,5.63,5.63,5.62,5.62,1280400.0,3.7824,3.7824,3.7756,3.7756,1280400.0
2011-11-22 13:30:00,5.62,5.63,5.6,5.61,589600.0,3.7756,3.7824,3.7622,3.7689,589600.0
2011-11-22 14:00:00,5.61,5.64,5.61,5.64,868400.0,3.7689,3.7891,3.7689,3.7891,868400.0
2011-11-22 14:30:00,5.63,5.64,5.62,5.63,795600.0,3.7824,3.7891,3.7756,3.7824,795600.0
2011-11-22 15:00:00,5.63,5.64,5.61,5.61,1406800.0,3.7824,3.7891,3.7689,3.7689,1406800.0
2011-11-22 15:30:00,5.61,5.63,5.6,5.61,2534000.0,3.7689,3.7824,3.7622,3.7689,2534000.0
2011-11-23 09:30:00,5.57,5.57,5.49,5.49,1812400.0,3.7421,3.7421,3.6883,3.6883,1812400.0
2011-11-23 10:00:00,5.49,5.51,5.47,5.5,1931200.0,3.6883,3.7017,3.6749,3.695,1931200.0
2011-11-23 10:30:00,5.5,5.54,5.49,5.54,820800.0,3.695,3.7219,3.6883,3.7219,820800.0
2011-11-23 11:00:00,5.54,5.55,5.51,5.51,1096800.0,3.7219,3.7286,3.7017,3.7017,1096800.0
2011-11-23 11:30:00,5.51,5.54,5.5,5.54,832400.0,3.7017,3.7219,3.695,3.7219,832400.0
2011-11-23 12:00:00,5.54,5.56,5.53,5.53,547600.0,3.7219,3.7353,3.7152,3.7152,547600.0
2011-11-23 12:30:00,5.54,5.59,5.53,5.57,780800.0,3.7219,3.7555,3.7152,3.7421,780800.0
2011-11-23 13:00:00,5.57,5.57,5.55,5.56,429600.0,3.7421,3.7421,3.7286,3.7353,429600.0
2011-11-23 13:30:00,5.56,5.57,5.55,5.55,584400.0,3.7353,3.7421,3.7286,3.7286,584400.0
2011-11-23 14:00:00,5.55,5.56,5.52,5.53,898000.0,3.7286,3.7353,3.7085,3.7152,898000.0
2011-11-23 14:30:00,5.53,5.53,5.52,5.53,659200.0,3.7152,3.7152,3.7085,3.7152,659200.0
2011-11-23 15:00:00,5.53,5.56,5.53,5.54,1198000.0,3.7152,3.7353,3.7152,3.7219,1198000.0
2011-11-23 15:30:00,5.54,5.57,5.52,5.53,2986400.0,3.7219,3.7421,3.7085,3.7152,2986400.0
2011-11-25 09:30:00,5.49,5.51,5.45,5.48,674000.0,3.6883,3.7017,3.6614,3.6816,674000.0
2011-11-25 10:00:00,5.47,5.49,5.45,5.46,913200.0,3.6749,3.6883,3.6614,3.6682,913200.0
2011-11-25 10:30:00,5.45,5.47,5.45,5.46,607600.0,3.6614,3.6749,3.6614,3.6682,607600.0
2011-11-25 11:00:00,5.46,5.48,5.44,5.46,607200.0,3.6682,3.6816,3.6547,3.6682,607200.0
2011-11-25 11:30:00,5.46,5.48,5.41,5.42,615600.0,3.6682,3.6816,3.6346,3.6413,615600.0
2011-11-25 12:00:00,5.42,5.43,5.38,5.38,880800.0,3.6413,3.648,3.6144,3.6144,880800.0
2011-11-25 12:30:00,5.38,5.4,5.37,5.38,2326800.0,3.6144,3.6278,3.6077,3.6144,2326800.0
2011-11-28 09:30:00,5.51,5.57,5.51,5.55,947600.0,3.7017,3.7421,3.7017,3.7286,947600.0
2011-11-28 10:00:00,5.54,5.55,5.53,5.55,490000.0,3.7219,3.7286,3.7152,3.7286,490000.0
2011-11-28 10:30:00,5.55,5.57,5.54,5.55,611200.0,3.7286,3.7421,3.7219,3.7286,611200.0
2011-11-28 11:00:00,5.56,5.56,5.53,5.55,682400.0,3.7353,3.7353,3.7152,3.7286,682400.0
2011-11-28 11:30:00,5.55,5.58,5.55,5.57,844400.0,3.7286,3.7488,3.7286,3.7421,844400.0
2011-11-28 12:00:00,5.57,5.58,5.56,5.56,378400.0,3.7421,3.7488,3.7353,3.7353,378400.0
2011-11-28 12:30:00,5.56,5.56,5.53,5.53,474400.0,3.7353,3.7353,3.7152,3.7152,474400.0
2011-11-28 13:00:00,5.53,5.57,5.52,5.57,598000.0,3.7152,3.7421,3.7085,3.7421,598000.0
2011-11-28 13:30:00,5.56,5.6,5.56,5.57,673600.0,3.7353,3.7622,3.7353,3.7421,673600.0
2011-11-28 14:00:00,5.57,5.61,5.57,5.61,830800.0,3.7421,3.7689,3.7421,3.7689,830800.0
2011-11-28 14:30:00,5.61,5.62,5.59,5.6,867600.0,3.7689,3.7756,3.7555,3.7622,867600.0
2011-11-28 15:00:00,5.6,5.6,5.57,5.57,939600.0,3.7622,3.7622,3.7421,3.7421,939600.0
2011-11-28 15:30:00,5.57,5.59,5.55,5.59,3226000.0,3.7421,3.7555,3.7286,3.7555,3226000.0
2011-11-29 09:30:00,5.64,5.77,5.63,5.76,2369200.0,3.7891,3.8764,3.7824,3.8697,2369200.0
2011-11-29 10:00:00,5.76,5.81,5.72,5.75,2466400.0,3.8697,3.9033,3.8428,3.863,2466400.0
2011-11-29 10:30:00,5.75,5.76,5.69,5.71,1030800.0,3.863,3.8697,3.8227,3.8361,1030800.0
2011-11-29 11:00:00,5.71,5.74,5.7,5.73,704400.0,3.8361,3.8563,3.8294,3.8495,704400.0
2011-11-29 11:30:00,5.73,5.74,5.68,5.7,637200.0,3.8495,3.8563,3.816,3.8294,637200.0
2011-11-29 12:00:00,5.7,5.7,5.67,5.68,381600.0,3.8294,3.8294,3.8092,3.816,381600.0
2011-11-29 12:30:00,5.68,5.7,5.67,5.69,451600.0,3.816,3.8294,3.8092,3.8227,451600.0
2011-11-29 13:00:00,5.69,5.69,5.67,5.67,542000.0,3.8227,3.8227,3.8092,3.8092,542000.0
2011-11-29 13:30:00,5.67,5.69,5.65,5.67,1631200.0,3.8092,3.8227,3.7958,3.8092,1631200.0
2011-11-29 14:00:00,5.67,5.67,5.64,5.66,1669200.0,3.8092,3.8092,3.7891,3.8025,1669200.0
2011-11-29 14:30:00,5.66,5.67,5.66,5.66,1090000.0,3.8025,3.8092,3.8025,3.8025,1090000.0
2011-11-29 15:00:00,5.66,5.7,5.66,5.68,1488400.0,3.8025,3.8294,3.8025,3.816,1488400.0
2011-11-29 15:30:00,5.68,5.7,5.67,5.68,2718400.0,3.816,3.8294,3.8092,3.816,2718400.0
2011-11-30 09:30:00,5.82,5.86,5.79,5.84,1713200.0,3.91,3.9369,3.8899,3.9234,1713200.0
2011-11-30 10:00:00,5.84,5.85,5.79,5.82,905200.0,3.9234,3.9302,3.8899,3.91,905200.0
2011-11-30 10:30:00,5.81,5.83,5.8,5.83,742000.0,3.9033,3.9167,3.8966,3.9167,742000.0
2011-11-30 11:00:00,5.83,5.83,5.81,5.82,648000.0,3.9167,3.9167,3.9033,3.91,648000.0
2011-11-30 11:30:00,5.82,5.83,5.79,5.79,501200.0,3.91,3.9167,3.8899,3.8899,501200.0
2011-11-30 12:00:00,5.79,5.79,5.74,5.75,738000.0,3.8899,3.8899,3.8563,3.863,738000.0
2011-11-30 12:30:00,5.75,5.75,5.74,5.75,339600.0,3.863,3.863,3.8563,3.863,339600.0
2011-11-30 13:00:00,5.75,5.75,5.72,5.73,998400.0,3.863,3.863,3.8428,3.8495,998400.0
2011-11-30 13:30:00,5.73,5.76,5.72,5.72,615200.0,3.8495,3.8697,3.8428,3.8428,615200.0
2011-11-30 14:00:00,5.72,5.72,5.71,5.72,416000.0,3.8428,3.8428,3.8361,3.8428,416000.0
2011-11-30 14:30:00,5.71,5.72,5.68,5.69,958000.0,3.8361,3.8428,3.816,3.8227,958000.0
2011-11-30 15:00:00,5.69,5.74,5.69,5.73,734400.0,3.8227,3.8563,3.8227,3.8495,734400.0
2011-11-30 15:30:00,5.73,5.78,5.72,5.78,2104000.0,3.8495,3.8831,3.8428,3.8831,2104000.0
2011-12-01 09:30:00,5.78,5.83,5.73,5.83,559600.0,3.8831,3.9167,3.8495,3.9167,559600.0
2011-12-01 10:00:00,5.83,5.87,5.82,5.86,906000.0,3.9167,3.9436,3.91,3.9369,906000.0
2011-12-01 10:30:00,5.86,5.86,5.83,5.86,681200.0,3.9369,3.9369,3.9167,3.9369,681200.0
2011-12-01 11:00:00,5.86,5.86,5.84,5.84,598400.0,3.9369,3.9369,3.9234,3.9234,598400.0
2011-12-01 11:30:00,5.84,5.86,5.83,5.86,394400.0,3.9234,3.9369,3.9167,3.9369,394400.0
2011-12-01 12:00:00,5.86,5.88,5.85,5.87,480800.0,3.9369,3.9503,3.9302,3.9436,480800.0
2011-12-01 12:30:00,5.87,5.87,5.84,5.85,294800.0,3.9436,3.9436,3.9234,3.9302,294800.0
2011-12-01 13:00:00,5.85,5.86,5.84,5.86,380400.0,3.9302,3.9369,3.9234,3.9369,380400.0
2011-12-01 13:30:00,5.86,5.86,5.85,5.86,352000.0,3.9369,3.9369,3.9302,3.9369,352000.0
2011-12-01 14:00:00,5.86,5.86,5.84,5.86,394800.0,3.9369,3.9369,3.9234,3.9369,394800.0
2011-12-01 14:30:00,5.85,5.87,5.85,5.86,443600.0,3.9302,3.9436,3.9302,3.9369,443600.0
2011-12-01 15:00:00,5.86,5.87,5.85,5.86,839600.0,3.9369,3.9436,3.9302,3.9369,839600.0
2011-12-01 15:30:00,5.86,5.87,5.83,5.84,2379600.0,3.9369,3.9436,3.9167,3.9234,2379600.0
2011-12-02 09:30:00,5.93,5.96,5.88,5.91,981200.0,3.9839,4.0041,3.9503,3.9705,981200.0
2011-12-02 10:00:00,5.91,5.92,5.89,5.91,697600.0,3.9705,3.9772,3.957,3.9705,697600.0
2011-12-02 10:30:00,5.91,5.91,5.88,5.89,702800.0,3.9705,3.9705,3.9503,3.957,702800.0
2011-12-02 11:00:00,5.89,5.89,5.87,5.88,512000.0,3.957,3.957,3.9436,3.9503,512000.0
2011-12-02 11:30:00,5.89,5.89,5.85,5.86,448000.0,3.957,3.957,3.9302,3.9369,448000.0
2011-12-02 12:00:00,5.86,5.86,5.84,5.85,318000.0,3.9369,3.9369,3.9234,3.9302,318000.0
2011-12-02 12:30:00,5.85,5.86,5.84,5.86,241600.0,3.9302,3.9369,3.9234,3.9369,241600.0
2011-12-02 13:00:00,5.85,5.86,5.83,5.85,297200.0,3.9302,3.9369,3.9167,3.9302,297200.0
2011-12-02 13:30:00,5.85,5.85,5.83,5.83,342000.0,3.9302,3.9302,3.9167,3.9167,342000.0
2011-12-02 14:00:00,5.83,5.84,5.81,5.82,488800.0,3.9167,3.9234,3.9033,3.91,488800.0
2011-12-02 14:30:00,5.82,5.83,5.81,5.82,529600.0,3.91,3.9167,3.9033,3.91,529600.0
2011-12-02 15:00:00,5.82,5.82,5.79,5.8,800800.0,3.91,3.91,3.8899,3.8966,800800.0
2011-12-02 15:30:00,5.8,5.81,5.78,5.8,1687600.0,3.8966,3.9033,3.8831,3.8966,1687600.0
2011-12-05 09:30:00,5.86,5.86,5.8,5.86,614800.0,3.9369,3.9369,3.8966,3.9369,614800.0
2011-12-05 10:00:00,5.86,5.86,5.84,5.86,621200.0,3.9369,3.9369,3.9234,3.9369,621200.0
2011-12-05 10:30:00,5.86,5.89,5.86,5.87,462800.0,3.9369,3.957,3.9369,3.9436,462800.0
2011-12-05 11:00:00,5.87,5.87,5.85,5.86,407200.0,3.9436,3.9436,3.9302,3.9369,407200.0
2011-12-05 11:30:00,5.86,5.87,5.85,5.86,381600.0,3.9369,3.9436,3.9302,3.9369,381600.0
2011-12-05 12:00:00,5.86,5.88,5.86,5.88,254400.0,3.9369,3.9503,3.9369,3.9503,254400.0
2011-12-05 12:30:00,5.88,5.91,5.88,5.91,304800.0,3.9503,3.9705,3.9503,3.9705,304800.0
2011-12-05 13:00:00,5.91,5.91,5.89,5.9,296000.0,3.9705,3.9705,3.957,3.9638,296000.0
2011-12-05 13:30:00,5.9,5.9,5.86,5.88,642000.0,3.9638,3.9638,3.9369,3.9503,642000.0
2011-12-05 14:00:00,5.89,5.9,5.86,5.9,778800.0,3.957,3.9638,3.9369,3.9638,778800.0
2011-12-05 14:30:00,5.9,5.91,5.89,5.91,629200.0,3.9638,3.9705,3.957,3.9705,629200.0
2011-12-05 15:00:00,5.9,5.9,5.86,5.88,1043600.0,3.9638,3.9638,3.9369,3.9503,1043600.0
2011-12-05 15:30:00,5.88,5.93,5.88,5.92,3072000.0,3.9503,3.9839,3.9503,3.9772,3072000.0
2011-12-06 09:30:00,5.88,5.91,5.85,5.89,1131200.0,3.9503,3.9705,3.9302,3.957,1131200.0
2011-12-06 10:00:00,5.89,5.9,5.84,5.88,872400.0,3.957,3.9638,3.9234,3.9503,872400.0
2011-12-06 10:30:00,5.88,5.89,5.86,5.87,611600.0,3.9503,3.957,3.9369,3.9436,611600.0
2011-12-06 11:00:00,5.87,5.88,5.86,5.86,338000.0,3.9436,3.9503,3.9369,3.9369,338000.0
2011-12-06 11:30:00,5.86,5.88,5.84,5.87,1148000.0,3.9369,3.9503,3.9234,3.9436,1148000.0
2011-12-06 12:00:00,5.87,5.88,5.86,5.86,313200.0,3.9436,3.9503,3.9369,3.9369,313200.0
2011-12-06 12:30:00,5.86,5.87,5.85,5.86,151600.0,3.9369,3.9436,3.9302,3.9369,151600.0
2011-12-06 13:00:00,5.86,5.86,5.85,5.85,288000.0,3.9369,3.9369,3.9302,3.9302,288000.0
2011-12-06 13:30:00,5.85,5.86,5.84,5.84,389200.0,3.9302,3.9369,3.9234,3.9234,389200.0
2011-12-06 14:00:00,5.84,5.85,5.84,5.84,348000.0,3.9234,3.9302,3.9234,3.9234,348000.0
2011-12-06 14:30:00,5.84,5.88,5.84,5.87,454400.0,3.9234,3.9503,3.9234,3.9436,454400.0
2011-12-06 15:00:00,5.87,5.87,5.85,5.85,745600.0,3.9436,3.9436,3.9302,3.9302,745600.0
2011-12-06 15:30:00,5.85,5.86,5.83,5.84,1479600.0,3.9302,3.9369,3.9167,3.9234,1479600.0
2011-12-07 09:30:00,5.81,5.84,5.78,5.82,621600.0,3.9033,3.9234,3.8831,3.91,621600.0
2011-12-07 10:00:00,5.82,5.84,5.8,5.83,948400.0,3.91,3.9234,3.8966,3.9167,948400.0
2011-12-07 10:30:00,5.82,5.89,5.81,5.89,1306000.0,3.91,3.957,3.9033,3.957,1306000.0
2011-12-07 11:00:00,5.89,5.96,5.89,5.95,1819200.0,3.957,4.0041,3.957,3.9973,1819200.0
2011-12-07 11:30:00,5.95,5.97,5.93,5.97,990800.0,3.9973,4.0108,3.9839,4.0108,990800.0
2011-12-07 12:00:00,5.97,5.98,5.95,5.97,600400.0,4.0108,4.0175,3.9973,4.0108,600400.0
2011-12-07 12:30:00,5.97,5.99,5.95,5.96,894400.0,4.0108,4.0242,3.9973,4.0041,894400.0
2011-12-07 13:00:00,5.96,5.96,5.93,5.94,536000.0,4.0041,4.0041,3.9839,3.9906,536000.0
2011-12-07 13:30:00,5.94,5.95,5.92,5.93,654800.0,3.9906,3.9973,3.9772,3.9839,654800.0
2011-12-07 14:00:00,5.93,5.93,5.9,5.91,793600.0,3.9839,3.9839,3.9638,3.9705,793600.0
2011-12-07 14:30:00,5.91,5.93,5.9,5.92,710800.0,3.9705,3.9839,3.9638,3.9772,710800.0
2011-12-07 15:00:00,5.92,5.93,5.91,5.93,857600.0,3.9772,3.9839,3.9705,3.9839,857600.0
2011-12-07 15:30:00,5.93,5.97,5.91,5.93,2904800.0,3.9839,4.0108,3.9705,3.9839,2904800.0
2011-12-08 09:30:00,5.89,5.95,5.87,5.94,733200.0,3.957,3.9973,3.9436,3.9906,733200.0
2011-12-08 10:00:00,5.93,5.96,5.91,5.92,814400.0,3.9839,4.0041,3.9705,3.9772,814400.0
2011-12-08 10:30:00,5.92,5.95,5.9,5.9,740800.0,3.9772,3.9973,3.9638,3.9638,740800.0
2011-12-08 11:00:00,5.9,5.93,5.89,5.92,750400.0,3.9638,3.9839,3.957,3.9772,750400.0
2011-12-08 11:30:00,5.93,5.93,5.91,5.92,1122800.0,3.9839,3.9839,3.9705,3.9772,1122800.0
2011-12-08 12:00:00,5.92,5.95,5.92,5.92,672400.0,3.9772,3.9973,3.9772,3.9772,672400.0
2011-12-08 12:30:00,5.92,5.93,5.9,5.9,545600.0,3.9772,3.9839,3.9638,3.9638,545600.0
2011-12-08 13:00:00,5.9,5.91,5.85,5.88,551200.0,3.9638,3.9705,3.9302,3.9503,551200.0
2011-12-08 13:30:00,5.88,5.93,5.87,5.92,536800.0,3.9503,3.9839,3.9436,3.9772,536800.0
2011-12-08 14:00:00,5.92,5.93,5.92,5.92,824800.0,3.9772,3.9839,3.9772,3.9772,824800.0
2011-12-08 14:30:00,5.92,5.93,5.91,5.92,572400.0,3.9772,3.9839,3.9705,3.9772,572400.0
2011-12-08 15:00:00,5.92,5.94,5.91,5.93,1271600.0,3.9772,3.9906,3.9705,3.9839,1271600.0
2011-12-08 15:30:00,5.93,5.94,5.88,5.9,2505600.0,3.9839,3.9906,3.9503,3.9638,2505600.0
2011-12-09 09:30:00,5.9,5.98,5.9,5.95,1138800.0,3.9638,4.0175,3.9638,3.9973,1138800.0
2011-12-09 10:00:00,5.95,6.01,5.94,5.97,1294800.0,3.9973,4.0377,3.9906,4.0108,1294800.0
2011-12-09 10:30:00,5.97,5.99,5.95,5.99,762000.0,4.0108,4.0242,3.9973,4.0242,762000.0
2011-12-09 11:00:00,5.99,6.02,5.99,6.01,734000.0,4.0242,4.0444,4.0242,4.0377,734000.0
2011-12-09 11:30:00,6.01,6.04,6.01,6.02,502800.0,4.0377,4.0578,4.0377,4.0444,502800.0
2011-12-09 12:00:00,6.02,6.02,6.01,6.01,468800.0,4.0444,4.0444,4.0377,4.0377,468800.0
2011-12-09 12:30:00,6.01,6.04,6.0,6.04,725600.0,4.0377,4.0578,4.0309,4.0578,725600.0
2011-12-09 13:00:00,6.04,6.06,6.03,6.06,566000.0,4.0578,4.0712,4.0511,4.0712,566000.0
2011-12-09 13:30:00,6.06,6.06,6.01,6.01,670800.0,4.0712,4.0712,4.0377,4.0377,670800.0
2011-12-09 14:00:00,6.01,6.04,6.01,6.03,492400.0,4.0377,4.0578,4.0377,4.0511,492400.0
2011-12-09 14:30:00,6.03,6.05,6.03,6.05,593600.0,4.0511,4.0645,4.0511,4.0645,593600.0
2011-12-09 15:00:00,6.05,6.07,6.05,6.07,1173600.0,4.0645,4.078,4.0645,4.078,1173600.0
2011-12-09 15:30:00,6.07,6.08,6.05,6.05,2545200.0,4.078,4.0847,4.0645,4.0645,2545200.0
2011-12-12 09:30:00,6.02,6.03,5.96,5.98,759200.0,4.0444,4.0511,4.0041,4.0175,759200.0
2011-12-12 10:00:00,5.98,5.99,5.96,5.98,873200.0,4.0175,4.0242,4.0041,4.0175,873200.0
2011-12-12 10:30:00,5.98,6.04,5.98,6.03,645200.0,4.0175,4.0578,4.0175,4.0511,645200.0
2011-12-12 11:00:00,6.03,6.05,6.01,6.04,933600.0,4.0511,4.0645,4.0377,4.0578,933600.0
2011-12-12 11:30:00,6.04,6.05,6.02,6.03,794400.0,4.0578,4.0645,4.0444,4.0511,794400.0
2011-12-12 12:00:00,6.03,6.07,6.03,6.06,528800.0,4.0511,4.078,4.0511,4.0712,528800.0
2011-12-12 12:30:00,6.06,6.1,6.06,6.08,834800.0,4.0712,4.0981,4.0712,4.0847,834800.0
2011-12-12 13:00:00,6.08,6.12,6.07,6.11,625200.0,4.0847,4.1116,4.078,4.1048,625200.0
2011-12-12 13:30:00,6.11,6.15,6.11,6.14,975200.0,4.1048,4.1317,4.1048,4.125,975200.0
2011-12-12 14:00:00,6.14,6.17,6.13,6.15,1692800.0,4.125,4.1451,4.1183,4.1317,1692800.0
2011-12-12 14:30:00,6.15,6.16,6.13,6.15,1167200.0,4.1317,4.1384,4.1183,4.1317,1167200.0
2011-12-12 15:00:00,6.15,6.16,6.13,6.16,1372400.0,4.1317,4.1384,4.1183,4.1384,1372400.0
2011-12-12 15:30:00,6.16,6.19,6.16,6.18,3802800.0,4.1384,4.1586,4.1384,4.1519,3802800.0
2011-12-13 09:30:00,6.14,6.16,6.1,6.13,1317600.0,4.125,4.1384,4.0981,4.1183,1317600.0
2011-12-13 10:00:00,6.13,6.15,6.11,6.15,1493200.0,4.1183,4.1317,4.1048,4.1317,1493200.0
2011-12-13 10:30:00,6.15,6.15,6.12,6.12,1482000.0,4.1317,4.1317,4.1116,4.1116,1482000.0
2011-12-13 11:00:00,6.12,6.12,6.07,6.09,834000.0,4.1116,4.1116,4.078,4.0914,834000.0
2011-12-13 11:30:00,6.09,6.12,6.09,6.12,580000.0,4.0914,4.1116,4.0914,4.1116,580000.0
2011-12-13 12:00:00,6.11,6.12,6.1,6.11,338400.0,4.1048,4.1116,4.0981,4.1048,338400.0
2011-12-13 12:30:00,6.11,6.15,6.1,6.14,962000.0,4.1048,4.1317,4.0981,4.125,962000.0
2011-12-13 13:00:00,6.14,6.15,6.12,6.13,813200.0,4.125,4.1317,4.1116,4.1183,813200.0
2011-12-13 13:30:00,6.13,6.15,6.12,6.13,606000.0,4.1183,4.1317,4.1116,4.1183,606000.0
2011-12-13 14:00:00,6.13,6.15,6.12,6.14,1390000.0,4.1183,4.1317,4.1116,4.125,1390000.0
2011-12-13 14:30:00,6.14,6.14,6.08,6.09,1076400.0,4.125,4.125,4.0847,4.0914,1076400.0
2011-12-13 15:00:00,6.09,6.1,6.03,6.03,1856800.0,4.0914,4.0981,4.0511,4.0511,1856800.0
2011-12-13 15:30:00,6.03,6.04,5.99,6.01,2682800.0,4.0511,4.0578,4.0242,4.0377,2682800.0
2011-12-14 09:30:00,5.99,6.01,5.95,5.98,1134000.0,4.0242,4.0377,3.9973,4.0175,1134000.0
2011-12-14 10:00:00,5.98,5.98,5.91,5.94,1755600.0,4.0175,4.0175,3.9705,3.9906,1755600.0
2011-12-14 10:30:00,5.95,5.97,5.9,5.9,1059200.0,3.9973,4.0108,3.9638,3.9638,1059200.0
2011-12-14 11:00:00,5.9,5.93,5.9,5.91,870800.0,3.9638,3.9839,3.9638,3.9705,870800.0
2011-12-14 11:30:00,5.91,5.91,5.88,5.89,650000.0,3.9705,3.9705,3.9503,3.957,650000.0
2011-12-14 12:00:00,5.89,5.93,5.88,5.89,562800.0,3.957,3.9839,3.9503,3.957,562800.0
2011-12-14 12:30:00,5.89,5.91,5.89,5.89,454400.0,3.957,3.9705,3.957,3.957,454400.0
2011-12-14 13:00:00,5.89,5.93,5.89,5.93,490000.0,3.957,3.9839,3.957,3.9839,490000.0
2011-12-14 13:30:00,5.93,5.94,5.9,5.9,451600.0,3.9839,3.9906,3.9638,3.9638,451600.0
2011-12-14 14:00:00,5.9,5.9,5.88,5.89,822400.0,3.9638,3.9638,3.9503,3.957,822400.0
2011-12-14 14:30:00,5.89,5.89,5.85,5.87,944400.0,3.957,3.957,3.9302,3.9436,944400.0
2011-12-14 15:00:00,5.87,5.9,5.87,5.89,972400.0,3.9436,3.9638,3.9436,3.957,972400.0
2011-12-14 15:30:00,5.89,5.9,5.86,5.87,1908000.0,3.957,3.9638,3.9369,3.9436,1908000.0
2011-12-15 09:30:00,5.92,6.0,5.91,5.98,1291600.0,3.9772,4.0309,3.9705,4.0175,1291600.0
2011-12-15 10:00:00,5.98,6.0,5.98,5.98,749200.0,4.0175,4.0309,4.0175,4.0175,749200.0
2011-12-15 10:30:00,5.98,6.0,5.97,5.98,719600.0,4.0175,4.0309,4.0108,4.0175,719600.0
2011-12-15 11:00:00,5.98,5.99,5.96,5.98,597200.0,4.0175,4.0242,4.0041,4.0175,597200.0
2011-12-15 11:30:00,5.98,5.99,5.97,5.99,546400.0,4.0175,4.0242,4.0108,4.0242,546400.0
2011-12-15 12:00:00,5.99,5.99,5.97,5.99,465200.0,4.0242,4.0242,4.0108,4.0242,465200.0
2011-12-15 12:30:00,5.99,6.0,5.98,5.99,529600.0,4.0242,4.0309,4.0175,4.0242,529600.0
2011-12-15 13:00:00,5.99,6.0,5.98,5.98,579600.0,4.0242,4.0309,4.0175,4.0175,579600.0
2011-12-15 13:30:00,5.98,5.99,5.96,5.97,683200.0,4.0175,4.0242,4.0041,4.0108,683200.0
2011-12-15 14:00:00,5.97,5.98,5.96,5.96,532400.0,4.0108,4.0175,4.0041,4.0041,532400.0
2011-12-15 14:30:00,5.96,5.96,5.93,5.94,644800.0,4.0041,4.0041,3.9839,3.9906,644800.0
2011-12-15 15:00:00,5.94,5.98,5.94,5.95,884000.0,3.9906,4.0175,3.9906,3.9973,884000.0
2011-12-15 15:30:00,5.95,5.97,5.92,5.93,3266800.0,3.9973,4.0108,3.9772,3.9839,3266800.0
2011-12-16 09:30:00,5.96,5.98,5.93,5.96,1062400.0,4.0041,4.0175,3.9839,4.0041,1062400.0
2011-12-16 10:00:00,5.96,5.98,5.94,5.94,586000.0,4.0041,4.0175,3.9906,3.9906,586000.0
2011-12-16 10:30:00,5.94,5.95,5.9,5.91,787200.0,3.9906,3.9973,3.9638,3.9705,787200.0
2011-12-16 11:00:00,5.91,5.93,5.9,5.92,482000.0,3.9705,3.9839,3.9638,3.9772,482000.0
2011-12-16 11:30:00,5.93,5.93,5.87,5.87,500400.0,3.9839,3.9839,3.9436,3.9436,500400.0
2011-12-16 12:00:00,5.87,5.88,5.84,5.84,574800.0,3.9436,3.9503,3.9234,3.9234,574800.0
2011-12-16 12:30:00,5.84,5.86,5.8,5.85,792000.0,3.9234,3.9369,3.8966,3.9302,792000.0
2011-12-16 13:00:00,5.85,5.89,5.84,5.88,295600.0,3.9302,3.957,3.9234,3.9503,295600.0
2011-12-16 13:30:00,5.88,5.89,5.86,5.86,438800.0,3.9503,3.957,3.9369,3.9369,438800.0
2011-12-16 14:00:00,5.86,5.86,5.82,5.83,549200.0,3.9369,3.9369,3.91,3.9167,549200.0
2011-12-16 14:30:00,5.82,5.85,5.82,5.83,712400.0,3.91,3.9302,3.91,3.9167,712400.0
2011-12-16 15:00:00,5.83,5.84,5.81,5.81,886400.0,3.9167,3.9234,3.9033,3.9033,886400.0
2011-12-16 15:30:00,5.81,5.85,5.81,5.84,1926400.0,3.9033,3.9302,3.9033,3.9234,1926400.0
2011-12-19 09:30:00,5.87,5.87,5.81,5.82,526800.0,3.9436,3.9436,3.9033,3.91,526800.0
2011-12-19 10:00:00,5.82,5.82,5.78,5.79,617600.0,3.91,3.91,3.8831,3.8899,617600.0
2011-12-19 10:30:00,5.79,5.8,5.78,5.78,720800.0,3.8899,3.8966,3.8831,3.8831,720800.0
2011-12-19 11:00:00,5.78,5.79,5.76,5.79,657600.0,3.8831,3.8899,3.8697,3.8899,657600.0
2011-12-19 11:30:00,5.79,5.79,5.75,5.76,332000.0,3.8899,3.8899,3.863,3.8697,332000.0
2011-12-19 12:00:00,5.76,5.77,5.74,5.74,259200.0,3.8697,3.8764,3.8563,3.8563,259200.0
2011-12-19 12:30:00,5.74,5.76,5.74,5.75,234400.0,3.8563,3.8697,3.8563,3.863,234400.0
2011-12-19 13:00:00,5.75,5.75,5.71,5.71,416400.0,3.863,3.863,3.8361,3.8361,416400.0
2011-12-19 13:30:00,5.71,5.73,5.71,5.72,612800.0,3.8361,3.8495,3.8361,3.8428,612800.0
2011-12-19 14:00:00,5.72,5.74,5.72,5.72,419200.0,3.8428,3.8563,3.8428,3.8428,419200.0
2011-12-19 14:30:00,5.72,5.74,5.71,5.74,401600.0,3.8428,3.8563,3.8361,3.8563,401600.0
2011-12-19 15:00:00,5.74,5.74,5.68,5.68,727200.0,3.8563,3.8563,3.816,3.816,727200.0
2011-12-19 15:30:00,5.68,5.69,5.66,5.67,1810000.0,3.816,3.8227,3.8025,3.8092,1810000.0
2011-12-20 09:30:00,5.77,5.83,5.77,5.81,669600.0,3.8764,3.9167,3.8764,3.9033,669600.0
2011-12-20 10:00:00,5.81,5.81,5.77,5.79,592800.0,3.9033,3.9033,3.8764,3.8899,592800.0
2011-12-20 10:30:00,5.79,5.81,5.78,5.8,579200.0,3.8899,3.9033,3.8831,3.8966,579200.0
2011-12-20 11:00:00,5.8,5.83,5.8,5.83,365200.0,3.8966,3.9167,3.8966,3.9167,365200.0
2011-12-20 11:30:00,5.83,5.85,5.82,5.83,720000.0,3.9167,3.9302,3.91,3.9167,720000.0
2011-12-20 12:00:00,5.83,5.85,5.83,5.84,239200.0,3.9167,3.9302,3.9167,3.9234,239200.0
2011-12-20 12:30:00,5.84,5.85,5.84,5.84,250800.0,3.9234,3.9302,3.9234,3.9234,250800.0
2011-12-20 13:00:00,5.84,5.86,5.84,5.84,332000.0,3.9234,3.9369,3.9234,3.9234,332000.0
2011-12-20 13:30:00,5.84,5.85,5.84,5.85,392000.0,3.9234,3.9302,3.9234,3.9302,392000.0
2011-12-20 14:00:00,5.85,5.85,5.83,5.83,276000.0,3.9302,3.9302,3.9167,3.9167,276000.0
2011-12-20 14:30:00,5.83,5.87,5.83,5.86,381600.0,3.9167,3.9436,3.9167,3.9369,381600.0
2011-12-20 15:00:00,5.86,5.87,5.85,5.87,407200.0,3.9369,3.9436,3.9302,3.9436,407200.0
2011-12-20 15:30:00,5.87,5.88,5.86,5.87,1520800.0,3.9436,3.9503,3.9369,3.9436,1520800.0
2011-12-21 09:30:00,5.87,5.92,5.84,5.87,426000.0,3.9436,3.9772,3.9234,3.9436,426000.0
2011-12-21 10:00:00,5.87,5.89,5.84,5.86,575600.0,3.9436,3.957,3.9234,3.9369,575600.0
2011-12-21 10:30:00,5.86,5.86,5.81,5.82,392800.0,3.9369,3.9369,3.9033,3.91,392800.0
2011-12-21 11:00:00,5.83,5.85,5.82,5.85,288400.0,3.9167,3.9302,3.91,3.9302,288400.0
2011-12-21 11:30:00,5.85,5.89,5.85,5.89,483200.0,3.9302,3.957,3.9302,3.957,483200.0
2011-12-21 12:00:00,5.88,5.89,5.85,5.85,249200.0,3.9503,3.957,3.9302,3.9302,249200.0
2011-12-21 12:30:00,5.85,5.88,5.85,5.88,244400.0,3.9302,3.9503,3.9302,3.9503,244400.0
2011-12-21 13:00:00,5.88,5.89,5.87,5.88,229200.0,3.9503,3.957,3.9436,3.9503,229200.0
2011-12-21 13:30:00,5.88,5.88,5.86,5.87,252400.0,3.9503,3.9503,3.9369,3.9436,252400.0
2011-12-21 14:00:00,5.87,5.89,5.86,5.88,382400.0,3.9436,3.957,3.9369,3.9503,382400.0
2011-12-21 14:30:00,5.88,5.89,5.87,5.89,384400.0,3.9503,3.957,3.9436,3.957,384400.0
2011-12-21 15:00:00,5.89,5.9,5.88,5.89,460800.0,3.957,3.9638,3.9503,3.957,460800.0
2011-12-21 15:30:00,5.89,5.9,5.88,5.89,1053200.0,3.957,3.9638,3.9503,3.957,1053200.0
2011-12-22 09:30:00,5.91,5.96,5.9,5.93,372000.0,3.9705,4.0041,3.9638,3.9839,372000.0
2011-12-22 10:00:00,5.93,5.95,5.89,5.92,508000.0,3.9839,3.9973,3.957,3.9772,508000.0
2011-12-22 10:30:00,5.92,5.93,5.89,5.9,446800.0,3.9772,3.9839,3.957,3.9638,446800.0
2011-12-22 11:00:00,5.9,5.92,5.89,5.92,536800.0,3.9638,3.9772,3.957,3.9772,536800.0
2011-12-22 11:30:00,5.92,5.95,5.92,5.94,409600.0,3.9772,3.9973,3.9772,3.9906,409600.0
2011-12-22 12:00:00,5.94,5.96,5.94,5.96,256800.0,3.9906,4.0041,3.9906,4.0041,256800.0
2011-12-22 12:30:00,5.96,5.96,5.95,5.95,197200.0,4.0041,4.0041,3.9973,3.9973,197200.0
2011-12-22 13:00:00,5.95,5.96,5.94,5.96,221600.0,3.9973,4.0041,3.9906,4.0041,221600.0
2011-12-22 13:30:00,5.96,5.97,5.95,5.96,478400.0,4.0041,4.0108,3.9973,4.0041,478400.0
2011-12-22 14:00:00,5.96,5.99,5.96,5.98,451600.0,4.0041,4.0242,4.0041,4.0175,451600.0
2011-12-22 14:30:00,5.98,6.02,5.98,6.0,1115200.0,4.0175,4.0444,4.0175,4.0309,1115200.0
2011-12-22 15:00:00,6.0,6.0,5.97,5.97,439600.0,4.0309,4.0309,4.0108,4.0108,439600.0
2011-12-22 15:30:00,5.97,5.97,5.94,5.95,1398800.0,4.0108,4.0108,3.9906,3.9973,1398800.0
2011-12-23 09:30:00,5.97,6.01,5.95,5.96,249200.0,4.0108,4.0377,3.9973,4.0041,249200.0
2011-12-23 10:00:00,5.96,5.97,5.93,5.94,696000.0,4.0041,4.0108,3.9839,3.9906,696000.0
2011-12-23 10:30:00,5.94,5.96,5.93,5.96,459200.0,3.9906,4.0041,3.9839,4.0041,459200.0
2011-12-23 11:00:00,5.96,5.98,5.96,5.98,321600.0,4.0041,4.0175,4.0041,4.0175,321600.0
2011-12-23 11:30:00,5.98,5.99,5.98,5.98,308000.0,4.0175,4.0242,4.0175,4.0175,308000.0
2011-12-23 12:00:00,5.98,5.99,5.98,5.99,198400.0,4.0175,4.0242,4.0175,4.0242,198400.0
2011-12-23 12:30:00,5.99,6.0,5.97,5.98,394000.0,4.0242,4.0309,4.0108,4.0175,394000.0
2011-12-23 13:00:00,5.98,5.99,5.98,5.98,210800.0,4.0175,4.0242,4.0175,4.0175,210800.0
2011-12-23 13:30:00,5.98,5.99,5.98,5.99,282400.0,4.0175,4.0242,4.0175,4.0242,282400.0
2011-12-23 14:00:00,5.99,6.0,5.99,5.99,232000.0,4.0242,4.0309,4.0242,4.0242,232000.0
2011-12-23 14:30:00,5.99,5.99,5.99,5.99,270000.0,4.0242,4.0242,4.0242,4.0242,270000.0
2011-12-23 15:00:00,5.99,6.0,5.98,5.98,413200.0,4.0242,4.0309,4.0175,4.0175,413200.0
2011-12-23 15:30:00,5.98,5.98,5.96,5.98,1107600.0,4.0175,4.0175,4.0041,4.0175,1107600.0
2011-12-27 09:30:00,5.97,5.99,5.95,5.99,155200.0,4.0108,4.0242,3.9973,4.0242,155200.0
2011-12-27 10:00:00,5.99,6.0,5.98,5.99,227600.0,4.0242,4.0309,4.0175,4.0242,227600.0
2011-12-27 10:30:00,5.99,5.99,5.93,5.93,247200.0,4.0242,4.0242,3.9839,3.9839,247200.0
2011-12-27 11:00:00,5.93,5.95,5.91,5.91,532800.0,3.9839,3.9973,3.9705,3.9705,532800.0
2011-12-27 11:30:00,5.91,5.91,5.9,5.9,424400.0,3.9705,3.9705,3.9638,3.9638,424400.0
2011-12-27 12:00:00,5.9,5.94,5.9,5.94,352800.0,3.9638,3.9906,3.9638,3.9906,352800.0
2011-12-27 12:30:00,5.94,5.96,5.93,5.96,129200.0,3.9906,4.0041,3.9839,4.0041,129200.0
2011-12-27 13:00:00,5.96,5.96,5.95,5.96,152400.0,4.0041,4.0041,3.9973,4.0041,152400.0
2011-12-27 13:30:00,5.96,5.99,5.96,5.99,277200.0,4.0041,4.0242,4.0041,4.0242,277200.0
2011-12-27 14:00:00,5.99,6.0,5.99,6.0,294800.0,4.0242,4.0309,4.0242,4.0309,294800.0
2011-12-27 14:30:00,6.0,6.0,5.99,6.0,192000.0,4.0309,4.0309,4.0242,4.0309,192000.0
2011-12-27 15:00:00,6.0,6.0,5.99,6.0,422800.0,4.0309,4.0309,4.0242,4.0309,422800.0
2011-12-27 15:30:00,5.99,6.0,5.98,5.98,933600.0,4.0242,4.0309,4.0175,4.0175,933600.0
2011-12-28 09:30:00,6.01,6.01,5.95,5.99,566000.0,4.0377,4.0377,3.9973,4.0242,566000.0
2011-12-28 10:00:00,5.99,5.99,5.97,5.99,834000.0,4.0242,4.0242,4.0108,4.0242,834000.0
2011-12-28 10:30:00,5.99,5.99,5.96,5.97,251200.0,4.0242,4.0242,4.0041,4.0108,251200.0
2011-12-28 11:00:00,5.97,5.98,5.96,5.96,306800.0,4.0108,4.0175,4.0041,4.0041,306800.0
2011-12-28 11:30:00,5.96,5.97,5.94,5.95,318000.0,4.0041,4.0108,3.9906,3.9973,318000.0
2011-12-28 12:00:00,5.95,5.96,5.93,5.94,185600.0,3.9973,4.0041,3.9839,3.9906,185600.0
2011-12-28 12:30:00,5.94,5.94,5.93,5.94,132000.0,3.9906,3.9906,3.9839,3.9906,132000.0
2011-12-28 13:00:00,5.94,5.97,5.94,5.97,171600.0,3.9906,4.0108,3.9906,4.0108,171600.0
2011-12-28 13:30:00,5.97,5.99,5.96,5.98,228400.0,4.0108,4.0242,4.0041,4.0175,228400.0
2011-12-28 14:00:00,5.98,5.99,5.97,5.98,235600.0,4.0175,4.0242,4.0108,4.0175,235600.0
2011-12-28 14:30:00,5.98,6.0,5.96,6.0,564000.0,4.0175,4.0309,4.0041,4.0309,564000.0
2011-12-28 15:00:00,6.0,6.01,5.99,6.0,803200.0,4.0309,4.0377,4.0242,4.0309,803200.0
2011-12-28 15:30:00,6.0,6.04,6.0,6.02,2152000.0,4.0309,4.0578,4.0309,4.0444,2152000.0
2011-12-29 09:30:00,6.01,6.04,6.0,6.0,302800.0,4.0377,4.0578,4.0309,4.0309,302800.0
2011-12-29 10:00:00,6.01,6.02,5.99,5.99,258400.0,4.0377,4.0444,4.0242,4.0242,258400.0
2011-12-29 10:30:00,5.99,6.0,5.99,6.0,179200.0,4.0242,4.0309,4.0242,4.0309,179200.0
2011-12-29 11:00:00,6.0,6.0,5.98,6.0,334400.0,4.0309,4.0309,4.0175,4.0309,334400.0
2011-12-29 11:30:00,6.0,6.03,6.0,6.03,200400.0,4.0309,4.0511,4.0309,4.0511,200400.0
2011-12-29 12:00:00,6.03,6.05,6.02,6.05,437600.0,4.0511,4.0645,4.0444,4.0645,437600.0
2011-12-29 12:30:00,6.05,6.07,6.05,6.06,251600.0,4.0645,4.078,4.0645,4.0712,251600.0
2011-12-29 13:00:00,6.06,6.07,6.04,6.06,502400.0,4.0712,4.078,4.0578,4.0712,502400.0
2011-12-29 13:30:00,6.06,6.08,6.06,6.07,256000.0,4.0712,4.0847,4.0712,4.078,256000.0
2011-12-29 14:00:00,6.07,6.08,6.06,6.06,197600.0,4.078,4.0847,4.0712,4.0712,197600.0
2011-12-29 14:30:00,6.06,6.08,6.06,6.07,311200.0,4.0712,4.0847,4.0712,4.078,311200.0
2011-12-29 15:00:00,6.07,6.09,6.07,6.08,388400.0,4.078,4.0914,4.078,4.0847,388400.0
2011-12-29 15:30:00,6.08,6.09,6.08,6.09,1147200.0,4.0847,4.0914,4.0847,4.0914,1147200.0
2011-12-30 09:30:00,6.07,6.09,6.06,6.08,225200.0,4.078,4.0914,4.0712,4.0847,225200.0
2011-12-30 10:00:00,6.08,6.09,6.05,6.05,258800.0,4.0847,4.0914,4.0645,4.0645,258800.0
2011-12-30 10:30:00,6.05,6.07,6.05,6.06,310400.0,4.0645,4.078,4.0645,4.0712,310400.0
2011-12-30 11:00:00,6.06,6.07,6.05,6.06,346000.0,4.0712,4.078,4.0645,4.0712,346000.0
2011-12-30 11:30:00,6.06,6.07,6.06,6.06,194000.0,4.0712,4.078,4.0712,4.0712,194000.0
2011-12-30 12:00:00,6.06,6.08,6.06,6.08,155600.0,4.0712,4.0847,4.0712,4.0847,155600.0
2011-12-30 12:30:00,6.08,6.09,6.07,6.08,92400.0,4.0847,4.0914,4.078,4.0847,92400.0
2011-12-30 13:00:00,6.07,6.08,6.06,6.06,100000.0,4.078,4.0847,4.0712,4.0712,100000.0
2011-12-30 13:30:00,6.06,6.07,6.05,6.05,136400.0,4.0712,4.078,4.0645,4.0645,136400.0
2011-12-30 14:00:00,6.05,6.06,6.05,6.06,318800.0,4.0645,4.0712,4.0645,4.0712,318800.0
2011-12-30 14:30:00,6.06,6.06,6.05,6.06,138000.0,4.0712,4.0712,4.0645,4.0712,138000.0
2011-12-30 15:00:00,6.06,6.06,6.05,6.06,226400.0,4.0712,4.0712,4.0645,4.0712,226400.0
2011-12-30 15:30:00,6.06,6.06,6.03,6.03,1017600.0,4.0712,4.0712,4.0511,4.0511,1017600.0
2012-01-03 09:30:00,6.11,6.15,6.07,6.07,774000.0,4.1048,4.1317,4.078,4.078,774000.0
2012-01-03 10:00:00,6.08,6.11,6.08,6.08,569600.0,4.0847,4.1048,4.0847,4.0847,569600.0
2012-01-03 10:30:00,6.08,6.13,6.08,6.12,514000.0,4.0847,4.1183,4.0847,4.1116,514000.0
2012-01-03 11:00:00,6.12,6.12,6.09,6.09,442800.0,4.1116,4.1116,4.0914,4.0914,442800.0
2012-01-03 11:30:00,6.09,6.1,6.07,6.08,530800.0,4.0914,4.0981,4.078,4.0847,530800.0
2012-01-03 12:00:00,6.08,6.08,6.05,6.05,228000.0,4.0847,4.0847,4.0645,4.0645,228000.0
2012-01-03 12:30:00,6.05,6.05,5.97,5.99,588800.0,4.0645,4.0645,4.0108,4.0242,588800.0
2012-01-03 13:00:00,5.99,6.0,5.97,5.97,606800.0,4.0242,4.0309,4.0108,4.0108,606800.0
2012-01-03 13:30:00,5.97,5.98,5.96,5.96,827200.0,4.0108,4.0175,4.0041,4.0041,827200.0
2012-01-03 14:00:00,5.96,5.98,5.96,5.97,665600.0,4.0041,4.0175,4.0041,4.0108,665600.0
2012-01-03 14:30:00,5.97,5.98,5.96,5.97,696800.0,4.0108,4.0175,4.0041,4.0108,696800.0
2012-01-03 15:00:00,5.97,5.97,5.95,5.95,836000.0,4.0108,4.0108,3.9973,3.9973,836000.0
2012-01-03 15:30:00,5.95,5.97,5.94,5.95,1906400.0,3.9973,4.0108,3.9906,3.9973,1906400.0
2012-01-04 09:30:00,5.94,6.0,5.92,5.99,700800.0,3.9906,4.0309,3.9772,4.0242,700800.0
2012-01-04 10:00:00,5.98,6.0,5.93,5.95,614800.0,4.0175,4.0309,3.9839,3.9973,614800.0
2012-01-04 10:30:00,5.95,5.99,5.93,5.98,644800.0,3.9973,4.0242,3.9839,4.0175,644800.0
2012-01-04 11:00:00,5.98,6.01,5.96,5.99,801200.0,4.0175,4.0377,4.0041,4.0242,801200.0
2012-01-04 11:30:00,5.99,6.0,5.98,6.0,423200.0,4.0242,4.0309,4.0175,4.0309,423200.0
2012-01-04 12:00:00,5.99,6.01,5.99,6.0,488400.0,4.0242,4.0377,4.0242,4.0309,488400.0
2012-01-04 12:30:00,6.0,6.02,6.0,6.02,322400.0,4.0309,4.0444,4.0309,4.0444,322400.0
2012-01-04 13:00:00,6.02,6.02,5.99,6.0,473600.0,4.0444,4.0444,4.0242,4.0309,473600.0
2012-01-04 13:30:00,6.0,6.02,5.99,6.02,434400.0,4.0309,4.0444,4.0242,4.0444,434400.0
2012-01-04 14:00:00,6.01,6.02,6.0,6.0,448800.0,4.0377,4.0444,4.0309,4.0309,448800.0
2012-01-04 14:30:00,6.01,6.03,6.0,6.02,686400.0,4.0377,4.0511,4.0309,4.0444,686400.0
2012-01-04 15:00:00,6.02,6.03,6.01,6.02,714000.0,4.0444,4.0511,4.0377,4.0444,714000.0
2012-01-04 15:30:00,6.02,6.05,6.02,6.03,1291200.0,4.0444,4.0645,4.0444,4.0511,1291200.0
2012-01-05 09:30:00,6.0,6.05,5.97,6.04,1115600.0,4.0309,4.0645,4.0108,4.0578,1115600.0
2012-01-05 10:00:00,6.04,6.1,6.0,6.07,1092800.0,4.0578,4.0981,4.0309,4.078,1092800.0
2012-01-05 10:30:00,6.07,6.13,6.07,6.12,887200.0,4.078,4.1183,4.078,4.1116,887200.0
2012-01-05 11:00:00,6.12,6.14,6.09,6.13,799600.0,4.1116,4.125,4.0914,4.1183,799600.0
2012-01-05 11:30:00,6.13,6.14,6.1,6.11,700000.0,4.1183,4.125,4.0981,4.1048,700000.0
2012-01-05 12:00:00,6.11,6.15,6.1,6.15,632400.0,4.1048,4.1317,4.0981,4.1317,632400.0
2012-01-05 12:30:00,6.15,6.17,6.14,6.17,427200.0,4.1317,4.1451,4.125,4.1451,427200.0
2012-01-05 13:00:00,6.17,6.21,6.16,6.19,575200.0,4.1451,4.172,4.1384,4.1586,575200.0
2012-01-05 13:30:00,6.19,6.24,6.19,6.22,508000.0,4.1586,4.1922,4.1586,4.1787,508000.0
2012-01-05 14:00:00,6.22,6.24,6.21,6.22,1047600.0,4.1787,4.1922,4.172,4.1787,1047600.0
2012-01-05 14:30:00,6.22,6.27,6.21,6.26,1194800.0,4.1787,4.2123,4.172,4.2056,1194800.0
2012-01-05 15:00:00,6.26,6.29,6.25,6.27,1757600.0,4.2056,4.2258,4.1989,4.2123,1757600.0
2012-01-05 15:30:00,6.27,6.32,6.27,6.31,3478800.0,4.2123,4.2459,4.2123,4.2392,3478800.0
2012-01-06 09:30:00,6.3,6.31,6.18,6.24,1328400.0,4.2325,4.2392,4.1519,4.1922,1328400.0
2012-01-06 10:00:00,6.24,6.25,6.21,6.25,1087600.0,4.1922,4.1989,4.172,4.1989,1087600.0
2012-01-06 10:30:00,6.25,6.25,6.23,6.23,1450400.0,4.1989,4.1989,4.1855,4.1855,1450400.0
2012-01-06 11:00:00,6.23,6.26,6.23,6.26,1261600.0,4.1855,4.2056,4.1855,4.2056,1261600.0
2012-01-06 11:30:00,6.26,6.27,6.25,6.27,894800.0,4.2056,4.2123,4.1989,4.2123,894800.0
2012-01-06 12:00:00,6.27,6.3,6.26,6.29,1190800.0,4.2123,4.2325,4.2056,4.2258,1190800.0
2012-01-06 12:30:00,6.29,6.29,6.27,6.29,607600.0,4.2258,4.2258,4.2123,4.2258,607600.0
2012-01-06 13:00:00,6.29,6.29,6.27,6.28,394800.0,4.2258,4.2258,4.2123,4.219,394800.0
2012-01-06 13:30:00,6.28,6.29,6.26,6.28,682800.0,4.219,4.2258,4.2056,4.219,682800.0
2012-01-06 14:00:00,6.28,6.29,6.27,6.27,924400.0,4.219,4.2258,4.2123,4.2123,924400.0
2012-01-06 14:30:00,6.28,6.29,6.25,6.26,730400.0,4.219,4.2258,4.1989,4.2056,730400.0
2012-01-06 15:00:00,6.26,6.26,6.23,6.23,857200.0,4.2056,4.2056,4.1855,4.1855,857200.0
2012-01-06 15:30:00,6.23,6.23,6.22,6.22,2978000.0,4.1855,4.1855,4.1787,4.1787,2978000.0
2012-01-09 09:30:00,6.16,6.18,5.85,5.87,6511200.0,4.1384,4.1519,3.9302,3.9436,6511200.0
2012-01-09 10:00:00,5.88,5.98,5.88,5.98,2983600.0,3.9503,4.0175,3.9503,4.0175,2983600.0
2012-01-09 10:30:00,5.98,5.98,5.93,5.96,1612400.0,4.0175,4.0175,3.9839,4.0041,1612400.0
2012-01-09 11:00:00,5.96,5.98,5.92,5.93,1408800.0,4.0041,4.0175,3.9772,3.9839,1408800.0
2012-01-09 11:30:00,5.93,5.97,5.93,5.97,993200.0,3.9839,4.0108,3.9839,4.0108,993200.0
2012-01-09 12:00:00,5.97,6.05,5.97,6.05,1284000.0,4.0108,4.0645,4.0108,4.0645,1284000.0
2012-01-09 12:30:00,6.05,6.05,6.0,6.02,1372800.0,4.0645,4.0645,4.0309,4.0444,1372800.0
2012-01-09 13:00:00,6.02,6.02,5.96,5.99,1778400.0,4.0444,4.0444,4.0041,4.0242,1778400.0
2012-01-09 13:30:00,5.99,6.0,5.97,5.99,1132400.0,4.0242,4.0309,4.0108,4.0242,1132400.0
2012-01-09 14:00:00,5.99,6.0,5.97,5.98,1365600.0,4.0242,4.0309,4.0108,4.0175,1365600.0
2012-01-09 14:30:00,5.98,6.03,5.98,6.01,1761200.0,4.0175,4.0511,4.0175,4.0377,1761200.0
2012-01-09 15:00:00,6.01,6.01,5.99,5.99,1097200.0,4.0377,4.0377,4.0242,4.0242,1097200.0
2012-01-09 15:30:00,6.0,6.01,5.98,5.99,3596800.0,4.0309,4.0377,4.0175,4.0242,3596800.0
2012-01-10 09:30:00,6.02,6.08,5.86,5.93,2133200.0,4.0444,4.0847,3.9369,3.9839,2133200.0
2012-01-10 10:00:00,5.93,5.99,5.93,5.98,1377200.0,3.9839,4.0242,3.9839,4.0175,1377200.0
2012-01-10 10:30:00,5.98,6.01,5.98,5.99,592000.0,4.0175,4.0377,4.0175,4.0242,592000.0
2012-01-10 11:00:00,5.99,5.99,5.93,5.97,1206400.0,4.0242,4.0242,3.9839,4.0108,1206400.0
2012-01-10 11:30:00,5.97,5.97,5.95,5.95,629600.0,4.0108,4.0108,3.9973,3.9973,629600.0
2012-01-10 12:00:00,5.95,6.02,5.95,6.02,1305600.0,3.9973,4.0444,3.9973,4.0444,1305600.0
2012-01-10 12:30:00,6.02,6.05,6.02,6.03,1130400.0,4.0444,4.0645,4.0444,4.0511,1130400.0
2012-01-10 13:00:00,6.03,6.04,6.01,6.04,652000.0,4.0511,4.0578,4.0377,4.0578,652000.0
2012-01-10 13:30:00,6.03,6.05,6.0,6.01,807600.0,4.0511,4.0645,4.0309,4.0377,807600.0
2012-01-10 14:00:00,6.01,6.04,6.0,6.03,970400.0,4.0377,4.0578,4.0309,4.0511,970400.0
2012-01-10 14:30:00,6.03,6.06,6.03,6.04,923600.0,4.0511,4.0712,4.0511,4.0578,923600.0
2012-01-10 15:00:00,6.04,6.07,6.04,6.06,934000.0,4.0578,4.078,4.0578,4.0712,934000.0
2012-01-10 15:30:00,6.06,6.07,6.05,6.06,1990000.0,4.0712,4.078,4.0645,4.0712,1990000.0
2012-01-11 09:30:00,6.05,6.13,6.05,6.12,959600.0,4.0645,4.1183,4.0645,4.1116,959600.0
2012-01-11 10:00:00,6.12,6.12,6.06,6.1,1148800.0,4.1116,4.1116,4.0712,4.0981,1148800.0
2012-01-11 10:30:00,6.1,6.13,6.1,6.1,1214800.0,4.0981,4.1183,4.0981,4.0981,1214800.0
2012-01-11 11:00:00,6.1,6.12,6.07,6.07,1048800.0,4.0981,4.1116,4.078,4.078,1048800.0
2012-01-11 11:30:00,6.07,6.09,6.07,6.07,1570800.0,4.078,4.0914,4.078,4.078,1570800.0
2012-01-11 12:00:00,6.07,6.08,6.07,6.07,1069200.0,4.078,4.0847,4.078,4.078,1069200.0
2012-01-11 12:30:00,6.07,6.08,6.06,6.07,431600.0,4.078,4.0847,4.0712,4.078,431600.0
2012-01-11 13:00:00,6.08,6.08,6.05,6.06,719200.0,4.0847,4.0847,4.0645,4.0712,719200.0
2012-01-11 13:30:00,6.06,6.08,6.06,6.07,741200.0,4.0712,4.0847,4.0712,4.078,741200.0
2012-01-11 14:00:00,6.07,6.08,6.06,6.08,552400.0,4.078,4.0847,4.0712,4.0847,552400.0
2012-01-11 14:30:00,6.08,6.09,6.06,6.08,968400.0,4.0847,4.0914,4.0712,4.0847,968400.0
2012-01-11 15:00:00,6.08,6.11,6.07,6.1,1044400.0,4.0847,4.1048,4.078,4.0981,1044400.0
2012-01-11 15:30:00,6.1,6.11,6.09,6.09,2033600.0,4.0981,4.1048,4.0914,4.0914,2033600.0
2012-01-12 09:30:00,6.12,6.13,6.07,6.1,558800.0,4.1116,4.1183,4.078,4.0981,558800.0
2012-01-12 10:00:00,6.11,6.12,6.04,6.08,1583600.0,4.1048,4.1116,4.0578,4.0847,1583600.0
2012-01-12 10:30:00,6.08,6.09,6.01,6.01,793200.0,4.0847,4.0914,4.0377,4.0377,793200.0
2012-01-12 11:00:00,6.02,6.07,6.01,6.06,776000.0,4.0444,4.078,4.0377,4.0712,776000.0
2012-01-12 11:30:00,6.06,6.07,6.04,6.06,929600.0,4.0712,4.078,4.0578,4.0712,929600.0
2012-01-12 12:00:00,6.06,6.1,6.05,6.1,745200.0,4.0712,4.0981,4.0645,4.0981,745200.0
2012-01-12 12:30:00,6.1,6.11,6.09,6.11,435200.0,4.0981,4.1048,4.0914,4.1048,435200.0
2012-01-12 13:00:00,6.1,6.12,6.07,6.08,647600.0,4.0981,4.1116,4.078,4.0847,647600.0
2012-01-12 13:30:00,6.08,6.09,6.06,6.06,552800.0,4.0847,4.0914,4.0712,4.0712,552800.0
2012-01-12 14:00:00,6.06,6.08,6.06,6.08,578000.0,4.0712,4.0847,4.0712,4.0847,578000.0
2012-01-12 14:30:00,6.08,6.09,6.06,6.06,798000.0,4.0847,4.0914,4.0712,4.0712,798000.0
2012-01-12 15:00:00,6.06,6.07,6.05,6.06,899200.0,4.0712,4.078,4.0645,4.0712,899200.0
2012-01-12 15:30:00,6.06,6.07,6.03,6.04,2268400.0,4.0712,4.078,4.0511,4.0578,2268400.0
2012-01-13 09:30:00,6.0,6.0,5.9,5.91,830400.0,4.0309,4.0309,3.9638,3.9705,830400.0
2012-01-13 10:00:00,5.91,5.93,5.87,5.9,1406000.0,3.9705,3.9839,3.9436,3.9638,1406000.0
2012-01-13 10:30:00,5.9,5.91,5.88,5.91,944400.0,3.9638,3.9705,3.9503,3.9705,944400.0
2012-01-13 11:00:00,5.9,5.93,5.9,5.91,916000.0,3.9638,3.9839,3.9638,3.9705,916000.0
2012-01-13 11:30:00,5.91,5.92,5.88,5.88,816800.0,3.9705,3.9772,3.9503,3.9503,816800.0
2012-01-13 12:00:00,5.88,5.88,5.85,5.85,717600.0,3.9503,3.9503,3.9302,3.9302,717600.0
2012-01-13 12:30:00,5.85,5.86,5.82,5.85,1011600.0,3.9302,3.9369,3.91,3.9302,1011600.0
2012-01-13 13:00:00,5.85,5.87,5.82,5.82,1118400.0,3.9302,3.9436,3.91,3.91,1118400.0
2012-01-13 13:30:00,5.82,5.86,5.81,5.83,1081600.0,3.91,3.9369,3.9033,3.9167,1081600.0
2012-01-13 14:00:00,5.83,5.87,5.83,5.87,1033200.0,3.9167,3.9436,3.9167,3.9436,1033200.0
2012-01-13 14:30:00,5.87,5.89,5.87,5.89,1068800.0,3.9436,3.957,3.9436,3.957,1068800.0
2012-01-13 15:00:00,5.89,5.91,5.88,5.89,1684400.0,3.957,3.9705,3.9503,3.957,1684400.0
2012-01-13 15:30:00,5.89,5.89,5.86,5.88,3279600.0,3.957,3.957,3.9369,3.9503,3279600.0
2012-01-17 09:30:00,5.94,5.95,5.86,5.86,914400.0,3.9906,3.9973,3.9369,3.9369,914400.0
2012-01-17 10:00:00,5.86,5.86,5.82,5.82,1403600.0,3.9369,3.9369,3.91,3.91,1403600.0
2012-01-17 10:30:00,5.82,5.85,5.78,5.81,1311200.0,3.91,3.9302,3.8831,3.9033,1311200.0
2012-01-17 11:00:00,5.81,5.85,5.81,5.85,716800.0,3.9033,3.9302,3.9033,3.9302,716800.0
2012-01-17 11:30:00,5.85,5.85,5.81,5.83,625200.0,3.9302,3.9302,3.9033,3.9167,625200.0
2012-01-17 12:00:00,5.83,5.85,5.83,5.84,387600.0,3.9167,3.9302,3.9167,3.9234,387600.0
2012-01-17 12:30:00,5.84,5.85,5.82,5.85,472800.0,3.9234,3.9302,3.91,3.9302,472800.0
2012-01-17 13:00:00,5.85,5.86,5.85,5.86,356800.0,3.9302,3.9369,3.9302,3.9369,356800.0
2012-01-17 13:30:00,5.86,5.88,5.85,5.85,426800.0,3.9369,3.9503,3.9302,3.9302,426800.0
2012-01-17 14:00:00,5.85,5.86,5.84,5.85,372800.0,3.9302,3.9369,3.9234,3.9302,372800.0
2012-01-17 14:30:00,5.85,5.85,5.83,5.83,546800.0,3.9302,3.9302,3.9167,3.9167,546800.0
2012-01-17 15:00:00,5.83,5.84,5.8,5.81,1486800.0,3.9167,3.9234,3.8966,3.9033,1486800.0
2012-01-17 15:30:00,5.81,5.82,5.8,5.81,2012800.0,3.9033,3.91,3.8966,3.9033,2012800.0
2012-01-18 09:30:00,5.82,5.88,5.78,5.87,672800.0,3.91,3.9503,3.8831,3.9436,672800.0
2012-01-18 10:00:00,5.87,5.88,5.86,5.88,709200.0,3.9436,3.9503,3.9369,3.9503,709200.0
2012-01-18 10:30:00,5.88,5.89,5.86,5.87,710000.0,3.9503,3.957,3.9369,3.9436,710000.0
2012-01-18 11:00:00,5.87,5.9,5.86,5.89,551200.0,3.9436,3.9638,3.9369,3.957,551200.0
2012-01-18 11:30:00,5.89,5.91,5.87,5.91,856000.0,3.957,3.9705,3.9436,3.9705,856000.0
2012-01-18 12:00:00,5.91,5.93,5.91,5.93,403200.0,3.9705,3.9839,3.9705,3.9839,403200.0
2012-01-18 12:30:00,5.93,5.96,5.93,5.95,326800.0,3.9839,4.0041,3.9839,3.9973,326800.0
2012-01-18 13:00:00,5.95,5.95,5.92,5.93,203600.0,3.9973,3.9973,3.9772,3.9839,203600.0
2012-01-18 13:30:00,5.93,5.95,5.93,5.94,571600.0,3.9839,3.9973,3.9839,3.9906,571600.0
2012-01-18 14:00:00,5.94,5.97,5.94,5.97,614000.0,3.9906,4.0108,3.9906,4.0108,614000.0
2012-01-18 14:30:00,5.97,5.99,5.96,5.99,329200.0,4.0108,4.0242,4.0041,4.0242,329200.0
2012-01-18 15:00:00,6.0,6.02,5.98,6.0,1360800.0,4.0309,4.0444,4.0175,4.0309,1360800.0
2012-01-18 15:30:00,5.99,6.01,5.98,6.0,1657600.0,4.0242,4.0377,4.0175,4.0309,1657600.0
2012-01-19 09:30:00,5.98,6.05,5.98,6.04,524400.0,4.0175,4.0645,4.0175,4.0578,524400.0
2012-01-19 10:00:00,6.04,6.04,5.98,6.01,622400.0,4.0578,4.0578,4.0175,4.0377,622400.0
2012-01-19 10:30:00,6.01,6.11,6.01,6.1,1258800.0,4.0377,4.1048,4.0377,4.0981,1258800.0
2012-01-19 11:00:00,6.1,6.1,6.06,6.09,601200.0,4.0981,4.0981,4.0712,4.0914,601200.0
2012-01-19 11:30:00,6.09,6.15,6.09,6.14,607200.0,4.0914,4.1317,4.0914,4.125,607200.0
2012-01-19 12:00:00,6.14,6.16,6.13,6.14,488800.0,4.125,4.1384,4.1183,4.125,488800.0
2012-01-19 12:30:00,6.14,6.16,6.13,6.15,448800.0,4.125,4.1384,4.1183,4.1317,448800.0
2012-01-19 13:00:00,6.15,6.17,6.15,6.17,525200.0,4.1317,4.1451,4.1317,4.1451,525200.0
2012-01-19 13:30:00,6.17,6.21,6.17,6.2,824000.0,4.1451,4.172,4.1451,4.1653,824000.0
2012-01-19 14:00:00,6.2,6.21,6.2,6.2,861200.0,4.1653,4.172,4.1653,4.1653,861200.0
2012-01-19 14:30:00,6.21,6.22,6.2,6.21,1134000.0,4.172,4.1787,4.1653,4.172,1134000.0
2012-01-19 15:00:00,6.21,6.22,6.2,6.2,1175600.0,4.172,4.1787,4.1653,4.1653,1175600.0
2012-01-19 15:30:00,6.2,6.22,6.19,6.21,3252000.0,4.1653,4.1787,4.1586,4.172,3252000.0
2012-01-20 09:30:00,6.24,6.25,6.19,6.21,1028000.0,4.1922,4.1989,4.1586,4.172,1028000.0
2012-01-20 10:00:00,6.21,6.23,6.16,6.17,875200.0,4.172,4.1855,4.1384,4.1451,875200.0
2012-01-20 10:30:00,6.17,6.18,6.14,6.15,548400.0,4.1451,4.1519,4.125,4.1317,548400.0
2012-01-20 11:00:00,6.15,6.21,6.15,6.21,881200.0,4.1317,4.172,4.1317,4.172,881200.0
2012-01-20 11:30:00,6.2,6.21,6.14,6.17,686000.0,4.1653,4.172,4.125,4.1451,686000.0
2012-01-20 12:00:00,6.17,6.18,6.15,6.15,432000.0,4.1451,4.1519,4.1317,4.1317,432000.0
2012-01-20 12:30:00,6.15,6.16,6.13,6.15,369600.0,4.1317,4.1384,4.1183,4.1317,369600.0
2012-01-20 13:00:00,6.15,6.18,6.15,6.17,519600.0,4.1317,4.1519,4.1317,4.1451,519600.0
2012-01-20 13:30:00,6.17,6.18,6.16,6.17,388000.0,4.1451,4.1519,4.1384,4.1451,388000.0
2012-01-20 14:00:00,6.17,6.18,6.15,6.16,598400.0,4.1451,4.1519,4.1317,4.1384,598400.0
2012-01-20 14:30:00,6.16,6.16,6.13,6.14,560800.0,4.1384,4.1384,4.1183,4.125,560800.0
2012-01-20 15:00:00,6.14,6.14,6.13,6.13,602400.0,4.125,4.125,4.1183,4.1183,602400.0
2012-01-20 15:30:00,6.13,6.16,6.13,6.14,2269600.0,4.1183,4.1384,4.1183,4.125,2269600.0
2012-01-23 09:30:00,6.14,6.19,6.14,6.17,496800.0,4.125,4.1586,4.125,4.1451,496800.0
2012-01-23 10:00:00,6.16,6.2,6.16,6.19,493200.0,4.1384,4.1653,4.1384,4.1586,493200.0
2012-01-23 10:30:00,6.18,6.2,6.18,6.2,334400.0,4.1519,4.1653,4.1519,4.1653,334400.0
2012-01-23 11:00:00,6.2,6.21,6.17,6.21,476000.0,4.1653,4.172,4.1451,4.172,476000.0
2012-01-23 11:30:00,6.21,6.22,6.18,6.18,564400.0,4.172,4.1787,4.1519,4.1519,564400.0
2012-01-23 12:00:00,6.18,6.19,6.15,6.17,407200.0,4.1519,4.1586,4.1317,4.1451,407200.0
2012-01-23 12:30:00,6.17,6.2,6.17,6.2,421200.0,4.1451,4.1653,4.1451,4.1653,421200.0
2012-01-23 13:00:00,6.2,6.21,6.19,6.2,298800.0,4.1653,4.172,4.1586,4.1653,298800.0
2012-01-23 13:30:00,6.2,6.21,6.19,6.19,346400.0,4.1653,4.172,4.1586,4.1586,346400.0
2012-01-23 14:00:00,6.19,6.19,6.16,6.17,384800.0,4.1586,4.1586,4.1384,4.1451,384800.0
2012-01-23 14:30:00,6.17,6.18,6.15,6.18,402000.0,4.1451,4.1519,4.1317,4.1519,402000.0
2012-01-23 15:00:00,6.18,6.19,6.17,6.19,555200.0,4.1519,4.1586,4.1451,4.1586,555200.0
2012-01-23 15:30:00,6.19,6.2,6.18,6.18,1174800.0,4.1586,4.1653,4.1519,4.1519,1174800.0
2012-01-24 09:30:00,6.17,6.2,6.14,6.14,495200.0,4.1451,4.1653,4.125,4.125,495200.0
2012-01-24 10:00:00,6.15,6.18,6.14,6.15,467200.0,4.1317,4.1519,4.125,4.1317,467200.0
2012-01-24 10:30:00,6.14,6.16,6.13,6.16,375600.0,4.125,4.1384,4.1183,4.1384,375600.0
2012-01-24 11:00:00,6.16,6.18,6.16,6.18,290000.0,4.1384,4.1519,4.1384,4.1519,290000.0
2012-01-24 11:30:00,6.18,6.18,6.17,6.18,297600.0,4.1519,4.1519,4.1451,4.1519,297600.0
2012-01-24 12:00:00,6.18,6.18,6.17,6.18,220400.0,4.1519,4.1519,4.1451,4.1519,220400.0
2012-01-24 12:30:00,6.18,6.21,6.18,6.19,338800.0,4.1519,4.172,4.1519,4.1586,338800.0
2012-01-24 13:00:00,6.2,6.2,6.17,6.18,165200.0,4.1653,4.1653,4.1451,4.1519,165200.0
2012-01-24 13:30:00,6.18,6.18,6.17,6.18,274400.0,4.1519,4.1519,4.1451,4.1519,274400.0
2012-01-24 14:00:00,6.18,6.2,6.18,6.19,304800.0,4.1519,4.1653,4.1519,4.1586,304800.0
2012-01-24 14:30:00,6.19,6.2,6.18,6.2,558000.0,4.1586,4.1653,4.1519,4.1653,558000.0
2012-01-24 15:00:00,6.2,6.21,6.19,6.2,414400.0,4.1653,4.172,4.1586,4.1653,414400.0
2012-01-24 15:30:00,6.21,6.21,6.18,6.19,1087600.0,4.172,4.172,4.1519,4.1586,1087600.0
2012-01-25 09:30:00,6.18,6.21,6.16,6.18,413200.0,4.1519,4.172,4.1384,4.1519,413200.0
2012-01-25 10:00:00,6.18,6.18,6.15,6.15,502800.0,4.1519,4.1519,4.1317,4.1317,502800.0
2012-01-25 10:30:00,6.16,6.16,6.14,6.14,368000.0,4.1384,4.1384,4.125,4.125,368000.0
2012-01-25 11:00:00,6.14,6.15,6.13,6.13,394400.0,4.125,4.1317,4.1183,4.1183,394400.0
2012-01-25 11:30:00,6.13,6.13,6.1,6.11,771600.0,4.1183,4.1183,4.0981,4.1048,771600.0
2012-01-25 12:00:00,6.11,6.13,6.1,6.12,571600.0,4.1048,4.1183,4.0981,4.1116,571600.0
2012-01-25 12:30:00,6.12,6.15,6.11,6.14,408400.0,4.1116,4.1317,4.1048,4.125,408400.0
2012-01-25 13:00:00,6.14,6.18,6.14,6.16,450400.0,4.125,4.1519,4.125,4.1384,450400.0
2012-01-25 13:30:00,6.16,6.21,6.15,6.2,898000.0,4.1384,4.172,4.1317,4.1653,898000.0
2012-01-25 14:00:00,6.2,6.21,6.15,6.18,832000.0,4.1653,4.172,4.1317,4.1519,832000.0
2012-01-25 14:30:00,6.18,6.23,6.18,6.22,792400.0,4.1519,4.1855,4.1519,4.1787,792400.0
2012-01-25 15:00:00,6.22,6.24,6.21,6.24,1083600.0,4.1787,4.1922,4.172,4.1922,1083600.0
2012-01-25 15:30:00,6.24,6.25,6.24,6.25,2068400.0,4.1922,4.1989,4.1922,4.1989,2068400.0
2012-01-26 09:30:00,6.21,6.21,5.66,6.11,8948800.0,4.172,4.172,3.8025,4.1048,8948800.0
2012-01-26 10:00:00,6.1,6.11,5.96,5.99,2936800.0,4.0981,4.1048,4.0041,4.0242,2936800.0
2012-01-26 10:30:00,5.98,6.09,5.98,6.06,1227600.0,4.0175,4.0914,4.0175,4.0712,1227600.0
2012-01-26 11:00:00,6.06,6.06,6.04,6.05,817600.0,4.0712,4.0712,4.0578,4.0645,817600.0
2012-01-26 11:30:00,6.04,6.08,6.04,6.07,627200.0,4.0578,4.0847,4.0578,4.078,627200.0
2012-01-26 12:00:00,6.07,6.11,6.06,6.1,673200.0,4.078,4.1048,4.0712,4.0981,673200.0
2012-01-26 12:30:00,6.1,6.18,6.1,6.17,1058400.0,4.0981,4.1519,4.0981,4.1451,1058400.0
2012-01-26 13:00:00,6.17,6.19,6.13,6.13,899200.0,4.1451,4.1586,4.1183,4.1183,899200.0
2012-01-26 13:30:00,6.13,6.18,6.13,6.16,1164400.0,4.1183,4.1519,4.1183,4.1384,1164400.0
2012-01-26 14:00:00,6.16,6.17,6.14,6.14,945200.0,4.1384,4.1451,4.125,4.125,945200.0
2012-01-26 14:30:00,6.14,6.17,6.13,6.16,758400.0,4.125,4.1451,4.1183,4.1384,758400.0
2012-01-26 15:00:00,6.16,6.16,6.14,6.14,897600.0,4.1384,4.1384,4.125,4.125,897600.0
2012-01-26 15:30:00,6.14,6.18,6.14,6.17,2048400.0,4.125,4.1519,4.125,4.1451,2048400.0
2012-01-27 09:30:00,6.15,6.15,6.11,6.14,545200.0,4.1317,4.1317,4.1048,4.125,545200.0
2012-01-27 10:00:00,6.14,6.15,6.1,6.14,716800.0,4.125,4.1317,4.0981,4.125,716800.0
2012-01-27 10:30:00,6.14,6.15,6.08,6.12,3198400.0,4.125,4.1317,4.0847,4.1116,3198400.0
2012-01-27 11:00:00,6.12,6.13,6.11,6.11,383200.0,4.1116,4.1183,4.1048,4.1048,383200.0
2012-01-27 11:30:00,6.11,6.12,6.1,6.1,373600.0,4.1048,4.1116,4.0981,4.0981,373600.0
2012-01-27 12:00:00,6.1,6.13,6.09,6.12,313600.0,4.0981,4.1183,4.0914,4.1116,313600.0
2012-01-27 12:30:00,6.12,6.13,6.11,6.11,296000.0,4.1116,4.1183,4.1048,4.1048,296000.0
2012-01-27 13:00:00,6.11,6.14,6.11,6.12,522800.0,4.1048,4.125,4.1048,4.1116,522800.0
2012-01-27 13:30:00,6.13,6.15,6.12,6.13,1238400.0,4.1183,4.1317,4.1116,4.1183,1238400.0
2012-01-27 14:00:00,6.14,6.15,6.13,6.14,638000.0,4.125,4.1317,4.1183,4.125,638000.0
2012-01-27 14:30:00,6.14,6.14,6.11,6.12,1180800.0,4.125,4.125,4.1048,4.1116,1180800.0
2012-01-27 15:00:00,6.12,6.13,6.09,6.1,1276800.0,4.1116,4.1183,4.0914,4.0981,1276800.0
2012-01-27 15:30:00,6.1,6.1,6.08,6.08,1981200.0,4.0981,4.0981,4.0847,4.0847,1981200.0
2012-01-30 09:30:00,6.04,6.05,5.95,5.96,1305600.0,4.0578,4.0645,3.9973,4.0041,1305600.0
2012-01-30 10:00:00,5.96,5.98,5.91,5.91,831200.0,4.0041,4.0175,3.9705,3.9705,831200.0
2012-01-30 10:30:00,5.91,5.93,5.91,5.91,731600.0,3.9705,3.9839,3.9705,3.9705,731600.0
2012-01-30 11:00:00,5.91,5.94,5.91,5.93,718400.0,3.9705,3.9906,3.9705,3.9839,718400.0
2012-01-30 11:30:00,5.93,5.93,5.87,5.88,1006400.0,3.9839,3.9839,3.9436,3.9503,1006400.0
2012-01-30 12:00:00,5.88,5.91,5.87,5.88,1666000.0,3.9503,3.9705,3.9436,3.9503,1666000.0
2012-01-30 12:30:00,5.88,5.88,5.86,5.87,1052000.0,3.9503,3.9503,3.9369,3.9436,1052000.0
2012-01-30 13:00:00,5.87,5.9,5.87,5.89,1168400.0,3.9436,3.9638,3.9436,3.957,1168400.0
2012-01-30 13:30:00,5.89,5.91,5.88,5.9,833200.0,3.957,3.9705,3.9503,3.9638,833200.0
2012-01-30 14:00:00,5.9,5.92,5.89,5.92,2022000.0,3.9638,3.9772,3.957,3.9772,2022000.0
2012-01-30 14:30:00,5.92,5.96,5.92,5.94,2138400.0,3.9772,4.0041,3.9772,3.9906,2138400.0
2012-01-30 15:00:00,5.94,5.94,5.93,5.94,2039200.0,3.9906,3.9906,3.9839,3.9906,2039200.0
2012-01-30 15:30:00,5.94,5.95,5.93,5.94,4323200.0,3.9906,3.9973,3.9839,3.9906,4323200.0
2012-01-31 09:30:00,5.95,5.96,5.85,5.87,1733600.0,3.9973,4.0041,3.9302,3.9436,1733600.0
2012-01-31 10:00:00,5.87,5.87,5.82,5.85,1814000.0,3.9436,3.9436,3.91,3.9302,1814000.0
2012-01-31 10:30:00,5.84,5.85,5.81,5.85,1764800.0,3.9234,3.9302,3.9033,3.9302,1764800.0
2012-01-31 11:00:00,5.85,5.87,5.85,5.86,1010800.0,3.9302,3.9436,3.9302,3.9369,1010800.0
2012-01-31 11:30:00,5.86,5.87,5.85,5.86,928800.0,3.9369,3.9436,3.9302,3.9369,928800.0
2012-01-31 12:00:00,5.87,5.89,5.85,5.89,860000.0,3.9436,3.957,3.9302,3.957,860000.0
2012-01-31 12:30:00,5.88,5.89,5.86,5.88,437600.0,3.9503,3.957,3.9369,3.9503,437600.0
2012-01-31 13:00:00,5.88,5.88,5.87,5.88,411200.0,3.9503,3.9503,3.9436,3.9503,411200.0
2012-01-31 13:30:00,5.88,5.88,5.84,5.84,596000.0,3.9503,3.9503,3.9234,3.9234,596000.0
2012-01-31 14:00:00,5.85,5.85,5.84,5.85,826800.0,3.9302,3.9302,3.9234,3.9302,826800.0
2012-01-31 14:30:00,5.85,5.86,5.83,5.84,626800.0,3.9302,3.9369,3.9167,3.9234,626800.0
2012-01-31 15:00:00,5.84,5.86,5.82,5.85,1267600.0,3.9234,3.9369,3.91,3.9302,1267600.0
2012-01-31 15:30:00,5.85,5.86,5.83,5.84,2746400.0,3.9302,3.9369,3.9167,3.9234,2746400.0
2012-02-01 09:30:00,5.86,5.89,5.79,5.88,1086000.0,3.9369,3.957,3.8899,3.9503,1086000.0
2012-02-01 10:00:00,5.88,5.93,5.87,5.9,1074800.0,3.9503,3.9839,3.9436,3.9638,1074800.0
2012-02-01 10:30:00,5.9,5.9,5.87,5.89,1047600.0,3.9638,3.9638,3.9436,3.957,1047600.0
2012-02-01 11:00:00,5.89,5.9,5.81,5.87,1730800.0,3.957,3.9638,3.9033,3.9436,1730800.0
2012-02-01 11:30:00,5.87,5.87,5.83,5.83,683200.0,3.9436,3.9436,3.9167,3.9167,683200.0
2012-02-01 12:00:00,5.83,5.86,5.83,5.85,1283600.0,3.9167,3.9369,3.9167,3.9302,1283600.0
2012-02-01 12:30:00,5.84,5.85,5.83,5.84,424000.0,3.9234,3.9302,3.9167,3.9234,424000.0
2012-02-01 13:00:00,5.85,5.87,5.84,5.84,572400.0,3.9302,3.9436,3.9234,3.9234,572400.0
2012-02-01 13:30:00,5.84,5.85,5.81,5.82,635200.0,3.9234,3.9302,3.9033,3.91,635200.0
2012-02-01 14:00:00,5.82,5.86,5.82,5.84,725200.0,3.91,3.9369,3.91,3.9234,725200.0
2012-02-01 14:30:00,5.84,5.84,5.83,5.84,532400.0,3.9234,3.9234,3.9167,3.9234,532400.0
2012-02-01 15:00:00,5.84,5.85,5.83,5.84,1022000.0,3.9234,3.9302,3.9167,3.9234,1022000.0
2012-02-01 15:30:00,5.84,5.84,5.82,5.82,2309600.0,3.9234,3.9234,3.91,3.91,2309600.0
2012-02-02 09:30:00,5.86,5.87,5.83,5.85,855200.0,3.9369,3.9436,3.9167,3.9302,855200.0
2012-02-02 10:00:00,5.85,5.88,5.84,5.88,1412000.0,3.9302,3.9503,3.9234,3.9503,1412000.0
2012-02-02 10:30:00,5.88,5.88,5.86,5.86,909200.0,3.9503,3.9503,3.9369,3.9369,909200.0
2012-02-02 11:00:00,5.86,5.87,5.85,5.86,1233600.0,3.9369,3.9436,3.9302,3.9369,1233600.0
2012-02-02 11:30:00,5.86,5.87,5.84,5.85,1098400.0,3.9369,3.9436,3.9234,3.9302,1098400.0
2012-02-02 12:00:00,5.85,5.86,5.85,5.86,476400.0,3.9302,3.9369,3.9302,3.9369,476400.0
2012-02-02 12:30:00,5.86,5.87,5.85,5.87,458800.0,3.9369,3.9436,3.9302,3.9436,458800.0
2012-02-02 13:00:00,5.86,5.86,5.84,5.85,675600.0,3.9369,3.9369,3.9234,3.9302,675600.0
2012-02-02 13:30:00,5.85,5.86,5.83,5.84,742400.0,3.9302,3.9369,3.9167,3.9234,742400.0
2012-02-02 14:00:00,5.84,5.85,5.83,5.84,454400.0,3.9234,3.9302,3.9167,3.9234,454400.0
2012-02-02 14:30:00,5.84,5.85,5.81,5.82,1028400.0,3.9234,3.9302,3.9033,3.91,1028400.0
2012-02-02 15:00:00,5.82,5.83,5.81,5.81,1108000.0,3.91,3.9167,3.9033,3.9033,1108000.0
2012-02-02 15:30:00,5.82,5.83,5.81,5.82,2277200.0,3.91,3.9167,3.9033,3.91,2277200.0
2012-02-03 09:30:00,5.88,5.92,5.87,5.88,1110400.0,3.9503,3.9772,3.9436,3.9503,1110400.0
2012-02-03 10:00:00,5.88,5.92,5.88,5.91,976000.0,3.9503,3.9772,3.9503,3.9705,976000.0
2012-02-03 10:30:00,5.91,5.92,5.89,5.9,1076000.0,3.9705,3.9772,3.957,3.9638,1076000.0
2012-02-03 11:00:00,5.9,5.93,5.9,5.92,381200.0,3.9638,3.9839,3.9638,3.9772,381200.0
2012-02-03 11:30:00,5.92,5.93,5.91,5.92,343600.0,3.9772,3.9839,3.9705,3.9772,343600.0
2012-02-03 12:00:00,5.92,5.92,5.92,5.92,439600.0,3.9772,3.9772,3.9772,3.9772,439600.0
2012-02-03 12:30:00,5.92,5.92,5.91,5.92,477200.0,3.9772,3.9772,3.9705,3.9772,477200.0
2012-02-03 13:00:00,5.92,5.95,5.92,5.93,688000.0,3.9772,3.9973,3.9772,3.9839,688000.0
2012-02-03 13:30:00,5.92,5.93,5.91,5.92,323200.0,3.9772,3.9839,3.9705,3.9772,323200.0
2012-02-03 14:00:00,5.92,5.92,5.91,5.92,715200.0,3.9772,3.9772,3.9705,3.9772,715200.0
2012-02-03 14:30:00,5.92,5.94,5.91,5.93,660400.0,3.9772,3.9906,3.9705,3.9839,660400.0
2012-02-03 15:00:00,5.93,5.95,5.93,5.94,576400.0,3.9839,3.9973,3.9839,3.9906,576400.0
2012-02-03 15:30:00,5.94,5.95,5.91,5.91,1948800.0,3.9906,3.9973,3.9705,3.9705,1948800.0
2012-02-06 09:30:00,5.9,5.92,5.83,5.84,810800.0,3.9638,3.9772,3.9167,3.9234,810800.0
2012-02-06 10:00:00,5.84,5.85,5.81,5.82,1132400.0,3.9234,3.9302,3.9033,3.91,1132400.0
2012-02-06 10:30:00,5.81,5.83,5.81,5.82,1109200.0,3.9033,3.9167,3.9033,3.91,1109200.0
2012-02-06 11:00:00,5.82,5.85,5.82,5.85,725200.0,3.91,3.9302,3.91,3.9302,725200.0
2012-02-06 11:30:00,5.85,5.86,5.84,5.86,918800.0,3.9302,3.9369,3.9234,3.9369,918800.0
2012-02-06 12:00:00,5.86,5.87,5.83,5.85,858000.0,3.9369,3.9436,3.9167,3.9302,858000.0
2012-02-06 12:30:00,5.85,5.87,5.84,5.87,684400.0,3.9302,3.9436,3.9234,3.9436,684400.0
2012-02-06 13:00:00,5.87,5.87,5.83,5.84,1160400.0,3.9436,3.9436,3.9167,3.9234,1160400.0
2012-02-06 13:30:00,5.84,5.85,5.82,5.84,808000.0,3.9234,3.9302,3.91,3.9234,808000.0
2012-02-06 14:00:00,5.84,5.86,5.84,5.84,620400.0,3.9234,3.9369,3.9234,3.9234,620400.0
2012-02-06 14:30:00,5.84,5.86,5.83,5.86,959600.0,3.9234,3.9369,3.9167,3.9369,959600.0
2012-02-06 15:00:00,5.85,5.85,5.83,5.84,1105600.0,3.9302,3.9302,3.9167,3.9234,1105600.0
2012-02-06 15:30:00,5.84,5.85,5.83,5.85,2012000.0,3.9234,3.9302,3.9167,3.9302,2012000.0
2012-02-07 09:30:00,5.83,5.93,5.83,5.9,859200.0,3.9167,3.9839,3.9167,3.9638,859200.0
2012-02-07 10:00:00,5.9,5.92,5.9,5.91,662000.0,3.9638,3.9772,3.9638,3.9705,662000.0
2012-02-07 10:30:00,5.91,5.94,5.91,5.92,706400.0,3.9705,3.9906,3.9705,3.9772,706400.0
2012-02-07 11:00:00,5.92,5.93,5.9,5.93,1176000.0,3.9772,3.9839,3.9638,3.9839,1176000.0
2012-02-07 11:30:00,5.93,5.93,5.91,5.93,384800.0,3.9839,3.9839,3.9705,3.9839,384800.0
2012-02-07 12:00:00,5.93,5.93,5.91,5.92,650400.0,3.9839,3.9839,3.9705,3.9772,650400.0
2012-02-07 12:30:00,5.92,5.93,5.9,5.92,432400.0,3.9772,3.9839,3.9638,3.9772,432400.0
2012-02-07 13:00:00,5.92,5.93,5.91,5.92,401600.0,3.9772,3.9839,3.9705,3.9772,401600.0
2012-02-07 13:30:00,5.92,5.92,5.9,5.9,535200.0,3.9772,3.9772,3.9638,3.9638,535200.0
2012-02-07 14:00:00,5.9,5.94,5.9,5.92,602000.0,3.9638,3.9906,3.9638,3.9772,602000.0
2012-02-07 14:30:00,5.92,5.93,5.92,5.92,647200.0,3.9772,3.9839,3.9772,3.9772,647200.0
2012-02-07 15:00:00,5.92,5.94,5.92,5.94,1064000.0,3.9772,3.9906,3.9772,3.9906,1064000.0
2012-02-07 15:30:00,5.94,5.94,5.93,5.93,2003200.0,3.9906,3.9906,3.9839,3.9839,2003200.0
2012-02-08 09:30:00,6.07,6.47,6.04,6.38,9127600.0,4.078,4.3467,4.0578,4.2862,9127600.0
2012-02-08 10:00:00,6.38,6.39,6.28,6.31,3163200.0,4.2862,4.2929,4.219,4.2392,3163200.0
2012-02-08 10:30:00,6.31,6.31,6.22,6.22,2484800.0,4.2392,4.2392,4.1787,4.1787,2484800.0
2012-02-08 11:00:00,6.23,6.23,6.15,6.18,2683600.0,4.1855,4.1855,4.1317,4.1519,2683600.0
2012-02-08 11:30:00,6.17,6.19,6.13,6.15,1683200.0,4.1451,4.1586,4.1183,4.1317,1683200.0
2012-02-08 12:00:00,6.15,6.18,6.14,6.17,1646800.0,4.1317,4.1519,4.125,4.1451,1646800.0
2012-02-08 12:30:00,6.17,6.19,6.16,6.17,1074800.0,4.1451,4.1586,4.1384,4.1451,1074800.0
2012-02-08 13:00:00,6.17,6.18,6.15,6.16,1001600.0,4.1451,4.1519,4.1317,4.1384,1001600.0
2012-02-08 13:30:00,6.16,6.17,6.15,6.17,1294400.0,4.1384,4.1451,4.1317,4.1451,1294400.0
2012-02-08 14:00:00,6.17,6.17,6.13,6.13,1238400.0,4.1451,4.1451,4.1183,4.1183,1238400.0
2012-02-08 14:30:00,6.13,6.14,6.12,6.13,1228400.0,4.1183,4.125,4.1116,4.1183,1228400.0
2012-02-08 15:00:00,6.13,6.14,6.11,6.12,2282000.0,4.1183,4.125,4.1048,4.1116,2282000.0
2012-02-08 15:30:00,6.12,6.13,6.11,6.13,3625200.0,4.1116,4.1183,4.1048,4.1183,3625200.0
2012-02-09 09:30:00,6.15,6.15,6.11,6.14,796800.0,4.1317,4.1317,4.1048,4.125,796800.0
2012-02-09 10:00:00,6.14,6.15,6.07,6.08,1331200.0,4.125,4.1317,4.078,4.0847,1331200.0
2012-02-09 10:30:00,6.07,6.08,6.04,6.05,1148000.0,4.078,4.0847,4.0578,4.0645,1148000.0
2012-02-09 11:00:00,6.05,6.08,6.03,6.07,935200.0,4.0645,4.0847,4.0511,4.078,935200.0
2012-02-09 11:30:00,6.07,6.09,6.05,6.07,789600.0,4.078,4.0914,4.0645,4.078,789600.0
2012-02-09 12:00:00,6.07,6.08,6.05,6.07,490000.0,4.078,4.0847,4.0645,4.078,490000.0
2012-02-09 12:30:00,6.07,6.08,6.05,6.06,671600.0,4.078,4.0847,4.0645,4.0712,671600.0
2012-02-09 13:00:00,6.05,6.1,6.05,6.08,814000.0,4.0645,4.0981,4.0645,4.0847,814000.0
2012-02-09 13:30:00,6.08,6.1,6.06,6.09,804400.0,4.0847,4.0981,4.0712,4.0914,804400.0
2012-02-09 14:00:00,6.09,6.11,6.08,6.1,859600.0,4.0914,4.1048,4.0847,4.0981,859600.0
2012-02-09 14:30:00,6.1,6.1,6.06,6.07,695600.0,4.0981,4.0981,4.0712,4.078,695600.0
2012-02-09 15:00:00,6.07,6.07,6.03,6.05,1336000.0,4.078,4.078,4.0511,4.0645,1336000.0
2012-02-09 15:30:00,6.05,6.05,6.0,6.02,4192000.0,4.0645,4.0645,4.0309,4.0444,4192000.0
2012-02-10 09:30:00,5.87,5.9,5.72,5.75,5946000.0,3.9436,3.9638,3.8428,3.863,5946000.0
2012-02-10 10:00:00,5.75,5.77,5.69,5.73,4472400.0,3.863,3.8764,3.8227,3.8495,4472400.0
2012-02-10 10:30:00,5.73,5.76,5.73,5.75,2079200.0,3.8495,3.8697,3.8495,3.863,2079200.0
2012-02-10 11:00:00,5.75,5.76,5.72,5.72,2445600.0,3.863,3.8697,3.8428,3.8428,2445600.0
2012-02-10 11:30:00,5.72,5.75,5.71,5.74,1282800.0,3.8428,3.863,3.8361,3.8563,1282800.0
2012-02-10 12:00:00,5.74,5.75,5.74,5.75,564400.0,3.8563,3.863,3.8563,3.863,564400.0
2012-02-10 12:30:00,5.75,5.75,5.75,5.75,713600.0,3.863,3.863,3.863,3.863,713600.0
2012-02-10 13:00:00,5.75,5.76,5.74,5.74,2627600.0,3.863,3.8697,3.8563,3.8563,2627600.0
2012-02-10 13:30:00,5.74,5.75,5.71,5.73,1274000.0,3.8563,3.863,3.8361,3.8495,1274000.0
2012-02-10 14:00:00,5.73,5.75,5.73,5.73,1226400.0,3.8495,3.863,3.8495,3.8495,1226400.0
2012-02-10 14:30:00,5.73,5.73,5.7,5.72,1561600.0,3.8495,3.8495,3.8294,3.8428,1561600.0
2012-02-10 15:00:00,5.72,5.72,5.67,5.7,2201200.0,3.8428,3.8428,3.8092,3.8294,2201200.0
2012-02-10 15:30:00,5.7,5.72,5.68,5.72,4336400.0,3.8294,3.8428,3.816,3.8428,4336400.0
2012-02-13 09:30:00,5.75,5.77,5.65,5.67,2546000.0,3.863,3.8764,3.7958,3.8092,2546000.0
2012-02-13 10:00:00,5.67,5.74,5.64,5.74,2711200.0,3.8092,3.8563,3.7891,3.8563,2711200.0
2012-02-13 10:30:00,5.74,5.75,5.7,5.71,1602000.0,3.8563,3.863,3.8294,3.8361,1602000.0
2012-02-13 11:00:00,5.71,5.75,5.7,5.72,1383600.0,3.8361,3.863,3.8294,3.8428,1383600.0
2012-02-13 11:30:00,5.72,5.73,5.7,5.72,1168800.0,3.8428,3.8495,3.8294,3.8428,1168800.0
2012-02-13 12:00:00,5.73,5.75,5.72,5.73,1014800.0,3.8495,3.863,3.8428,3.8495,1014800.0
2012-02-13 12:30:00,5.73,5.74,5.72,5.74,714400.0,3.8495,3.8563,3.8428,3.8563,714400.0
2012-02-13 13:00:00,5.74,5.75,5.74,5.75,1624400.0,3.8563,3.863,3.8563,3.863,1624400.0
2012-02-13 13:30:00,5.75,5.75,5.72,5.73,1161600.0,3.863,3.863,3.8428,3.8495,1161600.0
2012-02-13 14:00:00,5.73,5.75,5.73,5.74,1002000.0,3.8495,3.863,3.8495,3.8563,1002000.0
2012-02-13 14:30:00,5.74,5.75,5.74,5.74,1302000.0,3.8563,3.863,3.8563,3.8563,1302000.0
2012-02-13 15:00:00,5.74,5.75,5.73,5.75,1656000.0,3.8563,3.863,3.8495,3.863,1656000.0
2012-02-13 15:30:00,5.75,5.75,5.74,5.74,3543200.0,3.863,3.863,3.8563,3.8563,3543200.0
2012-02-14 09:30:00,5.75,5.75,5.66,5.73,1347600.0,3.863,3.863,3.8025,3.8495,1347600.0
2012-02-14 10:00:00,5.72,5.74,5.72,5.72,1613200.0,3.8428,3.8563,3.8428,3.8428,1613200.0
2012-02-14 10:30:00,5.72,5.72,5.71,5.72,686400.0,3.8428,3.8428,3.8361,3.8428,686400.0
2012-02-14 11:00:00,5.72,5.73,5.71,5.73,954000.0,3.8428,3.8495,3.8361,3.8495,954000.0
2012-02-14 11:30:00,5.73,5.73,5.71,5.72,1113200.0,3.8495,3.8495,3.8361,3.8428,1113200.0
2012-02-14 12:00:00,5.72,5.73,5.72,5.73,612800.0,3.8428,3.8495,3.8428,3.8495,612800.0
2012-02-14 12:30:00,5.73,5.75,5.73,5.74,882800.0,3.8495,3.863,3.8495,3.8563,882800.0
2012-02-14 13:00:00,5.74,5.75,5.73,5.74,362400.0,3.8563,3.863,3.8495,3.8563,362400.0
2012-02-14 13:30:00,5.74,5.75,5.73,5.73,990800.0,3.8563,3.863,3.8495,3.8495,990800.0
2012-02-14 14:00:00,5.73,5.73,5.72,5.72,816400.0,3.8495,3.8495,3.8428,3.8428,816400.0
2012-02-14 14:30:00,5.72,5.73,5.72,5.73,506400.0,3.8428,3.8495,3.8428,3.8495,506400.0
2012-02-14 15:00:00,5.73,5.74,5.73,5.73,776000.0,3.8495,3.8563,3.8495,3.8495,776000.0
2012-02-14 15:30:00,5.73,5.75,5.73,5.75,4225600.0,3.8495,3.863,3.8495,3.863,4225600.0
2012-02-15 09:30:00,5.75,5.76,5.74,5.75,1410400.0,3.863,3.8697,3.8563,3.863,1410400.0
2012-02-15 10:00:00,5.75,5.76,5.75,5.76,1553600.0,3.863,3.8697,3.863,3.8697,1553600.0
2012-02-15 10:30:00,5.76,5.76,5.74,5.75,1122000.0,3.8697,3.8697,3.8563,3.863,1122000.0
2012-02-15 11:00:00,5.75,5.75,5.75,5.75,1081200.0,3.863,3.863,3.863,3.863,1081200.0
2012-02-15 11:30:00,5.75,5.76,5.75,5.75,878400.0,3.863,3.8697,3.863,3.863,878400.0
2012-02-15 12:00:00,5.75,5.76,5.74,5.74,929200.0,3.863,3.8697,3.8563,3.8563,929200.0
2012-02-15 12:30:00,5.74,5.75,5.73,5.73,605200.0,3.8563,3.863,3.8495,3.8495,605200.0
2012-02-15 13:00:00,5.73,5.73,5.72,5.73,604800.0,3.8495,3.8495,3.8428,3.8495,604800.0
2012-02-15 13:30:00,5.73,5.75,5.73,5.75,514000.0,3.8495,3.863,3.8495,3.863,514000.0
2012-02-15 14:00:00,5.75,5.75,5.74,5.75,790800.0,3.863,3.863,3.8563,3.863,790800.0
2012-02-15 14:30:00,5.75,5.75,5.73,5.73,721600.0,3.863,3.863,3.8495,3.8495,721600.0
2012-02-15 15:00:00,5.73,5.73,5.71,5.71,1645200.0,3.8495,3.8495,3.8361,3.8361,1645200.0
2012-02-15 15:30:00,5.71,5.72,5.7,5.71,2249600.0,3.8361,3.8428,3.8294,3.8361,2249600.0
2012-02-16 09:30:00,5.68,5.76,5.68,5.75,1228400.0,3.8408,3.8949,3.8408,3.8881,1228400.0
2012-02-16 10:00:00,5.75,5.76,5.74,5.76,1012000.0,3.8881,3.8949,3.8814,3.8949,1012000.0
2012-02-16 10:30:00,5.76,5.78,5.74,5.75,680000.0,3.8949,3.9084,3.8814,3.8881,680000.0
2012-02-16 11:00:00,5.75,5.76,5.74,5.75,908000.0,3.8881,3.8949,3.8814,3.8881,908000.0
2012-02-16 11:30:00,5.75,5.8,5.75,5.78,968800.0,3.8881,3.9219,3.8881,3.9084,968800.0
2012-02-16 12:00:00,5.78,5.79,5.77,5.77,399200.0,3.9084,3.9152,3.9017,3.9017,399200.0
2012-02-16 12:30:00,5.77,5.78,5.75,5.75,624800.0,3.9017,3.9084,3.8881,3.8881,624800.0
2012-02-16 13:00:00,5.75,5.78,5.75,5.76,614000.0,3.8881,3.9084,3.8881,3.8949,614000.0
2012-02-16 13:30:00,5.76,5.77,5.75,5.77,755600.0,3.8949,3.9017,3.8881,3.9017,755600.0
2012-02-16 14:00:00,5.77,5.78,5.75,5.76,677600.0,3.9017,3.9084,3.8881,3.8949,677600.0
2012-02-16 14:30:00,5.76,5.76,5.75,5.76,485200.0,3.8949,3.8949,3.8881,3.8949,485200.0
2012-02-16 15:00:00,5.76,5.76,5.75,5.76,681600.0,3.8949,3.8949,3.8881,3.8949,681600.0
2012-02-16 15:30:00,5.76,5.77,5.75,5.76,2041600.0,3.8949,3.9017,3.8881,3.8949,2041600.0
2012-02-17 09:30:00,5.8,5.83,5.75,5.75,1479600.0,3.9219,3.9422,3.8881,3.8881,1479600.0
2012-02-17 10:00:00,5.75,5.78,5.75,5.77,598000.0,3.8881,3.9084,3.8881,3.9017,598000.0
2012-02-17 10:30:00,5.77,5.78,5.76,5.78,328400.0,3.9017,3.9084,3.8949,3.9084,328400.0
2012-02-17 11:00:00,5.78,5.78,5.76,5.78,544000.0,3.9084,3.9084,3.8949,3.9084,544000.0
2012-02-17 11:30:00,5.78,5.81,5.78,5.8,468400.0,3.9084,3.9287,3.9084,3.9219,468400.0
2012-02-17 12:00:00,5.8,5.81,5.78,5.8,350000.0,3.9219,3.9287,3.9084,3.9219,350000.0
2012-02-17 12:30:00,5.8,5.82,5.8,5.82,310800.0,3.9219,3.9355,3.9219,3.9355,310800.0
2012-02-17 13:00:00,5.82,5.83,5.81,5.82,294800.0,3.9355,3.9422,3.9287,3.9355,294800.0
2012-02-17 13:30:00,5.81,5.82,5.8,5.8,358000.0,3.9287,3.9355,3.9219,3.9219,358000.0
2012-02-17 14:00:00,5.8,5.81,5.8,5.81,206800.0,3.9219,3.9287,3.9219,3.9287,206800.0
2012-02-17 14:30:00,5.81,5.83,5.8,5.82,542800.0,3.9287,3.9422,3.9219,3.9355,542800.0
2012-02-17 15:00:00,5.82,5.83,5.81,5.81,541600.0,3.9355,3.9422,3.9287,3.9287,541600.0
2012-02-17 15:30:00,5.81,5.81,5.79,5.8,1560000.0,3.9287,3.9287,3.9152,3.9219,1560000.0
2012-02-21 09:30:00,5.83,5.94,5.83,5.87,842000.0,3.9422,4.0166,3.9422,3.9693,842000.0
2012-02-21 10:00:00,5.87,5.89,5.87,5.88,439600.0,3.9693,3.9828,3.9693,3.976,439600.0
2012-02-21 10:30:00,5.88,5.9,5.88,5.89,496800.0,3.976,3.9896,3.976,3.9828,496800.0
2012-02-21 11:00:00,5.89,5.92,5.89,5.89,654400.0,3.9828,4.0031,3.9828,3.9828,654400.0
2012-02-21 11:30:00,5.89,5.9,5.87,5.89,376400.0,3.9828,3.9896,3.9693,3.9828,376400.0
2012-02-21 12:00:00,5.89,5.91,5.89,5.89,362400.0,3.9828,3.9963,3.9828,3.9828,362400.0
2012-02-21 12:30:00,5.89,5.9,5.89,5.9,381600.0,3.9828,3.9896,3.9828,3.9896,381600.0
2012-02-21 13:00:00,5.9,5.91,5.9,5.9,268800.0,3.9896,3.9963,3.9896,3.9896,268800.0
2012-02-21 13:30:00,5.9,5.91,5.89,5.89,488400.0,3.9896,3.9963,3.9828,3.9828,488400.0
2012-02-21 14:00:00,5.89,5.89,5.86,5.86,503200.0,3.9828,3.9828,3.9625,3.9625,503200.0
2012-02-21 14:30:00,5.86,5.86,5.83,5.83,500000.0,3.9625,3.9625,3.9422,3.9422,500000.0
2012-02-21 15:00:00,5.83,5.85,5.8,5.8,1306000.0,3.9422,3.9558,3.9219,3.9219,1306000.0
2012-02-21 15:30:00,5.8,5.83,5.79,5.83,1472000.0,3.9219,3.9422,3.9152,3.9422,1472000.0
2012-02-22 09:30:00,5.85,5.87,5.8,5.81,499200.0,3.9558,3.9693,3.9219,3.9287,499200.0
2012-02-22 10:00:00,5.81,5.82,5.78,5.81,386000.0,3.9287,3.9355,3.9084,3.9287,386000.0
2012-02-22 10:30:00,5.81,5.81,5.75,5.75,407200.0,3.9287,3.9287,3.8881,3.8881,407200.0
2012-02-22 11:00:00,5.75,5.78,5.75,5.76,283200.0,3.8881,3.9084,3.8881,3.8949,283200.0
2012-02-22 11:30:00,5.76,5.78,5.76,5.76,336800.0,3.8949,3.9084,3.8949,3.8949,336800.0
2012-02-22 12:00:00,5.76,5.76,5.75,5.75,504800.0,3.8949,3.8949,3.8881,3.8881,504800.0
2012-02-22 12:30:00,5.75,5.75,5.72,5.72,1051200.0,3.8881,3.8881,3.8678,3.8678,1051200.0
2012-02-22 13:00:00,5.73,5.76,5.72,5.76,595600.0,3.8746,3.8949,3.8678,3.8949,595600.0
2012-02-22 13:30:00,5.76,5.78,5.76,5.76,922800.0,3.8949,3.9084,3.8949,3.8949,922800.0
2012-02-22 14:00:00,5.76,5.78,5.75,5.75,303600.0,3.8949,3.9084,3.8881,3.8881,303600.0
2012-02-22 14:30:00,5.75,5.75,5.73,5.75,1479600.0,3.8881,3.8881,3.8746,3.8881,1479600.0
2012-02-22 15:00:00,5.75,5.75,5.74,5.75,550800.0,3.8881,3.8881,3.8814,3.8881,550800.0
2012-02-22 15:30:00,5.75,5.75,5.73,5.74,1420000.0,3.8881,3.8881,3.8746,3.8814,1420000.0
2012-02-23 09:30:00,5.74,5.77,5.73,5.76,478800.0,3.8814,3.9017,3.8746,3.8949,478800.0
2012-02-23 10:00:00,5.76,5.79,5.76,5.78,558000.0,3.8949,3.9152,3.8949,3.9084,558000.0
2012-02-23 10:30:00,5.78,5.86,5.78,5.85,463200.0,3.9084,3.9625,3.9084,3.9558,463200.0
2012-02-23 11:00:00,5.85,5.88,5.82,5.88,651600.0,3.9558,3.976,3.9355,3.976,651600.0
2012-02-23 11:30:00,5.87,5.89,5.86,5.89,692000.0,3.9693,3.9828,3.9625,3.9828,692000.0
2012-02-23 12:00:00,5.88,5.9,5.86,5.87,288000.0,3.976,3.9896,3.9625,3.9693,288000.0
2012-02-23 12:30:00,5.87,5.88,5.86,5.87,244000.0,3.9693,3.976,3.9625,3.9693,244000.0
2012-02-23 13:00:00,5.87,5.88,5.86,5.87,274400.0,3.9693,3.976,3.9625,3.9693,274400.0
2012-02-23 13:30:00,5.87,5.87,5.84,5.84,316800.0,3.9693,3.9693,3.949,3.949,316800.0
2012-02-23 14:00:00,5.84,5.85,5.83,5.84,334000.0,3.949,3.9558,3.9422,3.949,334000.0
2012-02-23 14:30:00,5.84,5.84,5.83,5.83,444800.0,3.949,3.949,3.9422,3.9422,444800.0
2012-02-23 15:00:00,5.83,5.85,5.83,5.83,736400.0,3.9422,3.9558,3.9422,3.9422,736400.0
2012-02-23 15:30:00,5.84,5.84,5.82,5.83,1448400.0,3.949,3.949,3.9355,3.9422,1448400.0
2012-02-24 09:30:00,5.84,5.84,5.78,5.78,475200.0,3.949,3.949,3.9084,3.9084,475200.0
2012-02-24 10:00:00,5.78,5.79,5.75,5.77,361600.0,3.9084,3.9152,3.8881,3.9017,361600.0
2012-02-24 10:30:00,5.77,5.77,5.75,5.75,324400.0,3.9017,3.9017,3.8881,3.8881,324400.0
2012-02-24 11:00:00,5.75,5.77,5.75,5.77,857200.0,3.8881,3.9017,3.8881,3.9017,857200.0
2012-02-24 11:30:00,5.77,5.78,5.74,5.75,849200.0,3.9017,3.9084,3.8814,3.8881,849200.0
2012-02-24 12:00:00,5.75,5.76,5.74,5.75,1431600.0,3.8881,3.8949,3.8814,3.8881,1431600.0
2012-02-24 12:30:00,5.74,5.75,5.74,5.74,306000.0,3.8814,3.8881,3.8814,3.8814,306000.0
2012-02-24 13:00:00,5.75,5.75,5.73,5.73,711200.0,3.8881,3.8881,3.8746,3.8746,711200.0
2012-02-24 13:30:00,5.74,5.75,5.73,5.74,520400.0,3.8814,3.8881,3.8746,3.8814,520400.0
2012-02-24 14:00:00,5.74,5.75,5.74,5.74,427600.0,3.8814,3.8881,3.8814,3.8814,427600.0
2012-02-24 14:30:00,5.74,5.75,5.72,5.72,399600.0,3.8814,3.8881,3.8678,3.8678,399600.0
2012-02-24 15:00:00,5.72,5.73,5.72,5.72,803200.0,3.8678,3.8746,3.8678,3.8678,803200.0
2012-02-24 15:30:00,5.72,5.73,5.68,5.68,2717200.0,3.8678,3.8746,3.8408,3.8408,2717200.0
2012-02-27 09:30:00,5.68,5.74,5.67,5.73,1333200.0,3.8408,3.8814,3.834,3.8746,1333200.0
2012-02-27 10:00:00,5.73,5.75,5.73,5.74,915600.0,3.8746,3.8881,3.8746,3.8814,915600.0
2012-02-27 10:30:00,5.74,5.78,5.74,5.77,448800.0,3.8814,3.9084,3.8814,3.9017,448800.0
2012-02-27 11:00:00,5.77,5.8,5.76,5.8,462800.0,3.9017,3.9219,3.8949,3.9219,462800.0
2012-02-27 11:30:00,5.8,5.8,5.78,5.78,426800.0,3.9219,3.9219,3.9084,3.9084,426800.0
2012-02-27 12:00:00,5.78,5.79,5.78,5.79,216400.0,3.9084,3.9152,3.9084,3.9152,216400.0
2012-02-27 12:30:00,5.78,5.82,5.78,5.8,302000.0,3.9084,3.9355,3.9084,3.9219,302000.0
2012-02-27 13:00:00,5.8,5.81,5.8,5.8,150400.0,3.9219,3.9287,3.9219,3.9219,150400.0
2012-02-27 13:30:00,5.8,5.82,5.79,5.79,226000.0,3.9219,3.9355,3.9152,3.9152,226000.0
2012-02-27 14:00:00,5.79,5.81,5.79,5.81,207600.0,3.9152,3.9287,3.9152,3.9287,207600.0
2012-02-27 14:30:00,5.81,5.82,5.8,5.8,403200.0,3.9287,3.9355,3.9219,3.9219,403200.0
2012-02-27 15:00:00,5.8,5.8,5.78,5.78,796800.0,3.9219,3.9219,3.9084,3.9084,796800.0
2012-02-27 15:30:00,5.78,5.79,5.74,5.75,1840000.0,3.9084,3.9152,3.8814,3.8881,1840000.0
2012-02-28 09:30:00,5.75,5.79,5.74,5.76,581200.0,3.8881,3.9152,3.8814,3.8949,581200.0
2012-02-28 10:00:00,5.76,5.79,5.74,5.75,485200.0,3.8949,3.9152,3.8814,3.8881,485200.0
2012-02-28 10:30:00,5.75,5.76,5.73,5.74,1416800.0,3.8881,3.8949,3.8746,3.8814,1416800.0
2012-02-28 11:00:00,5.74,5.76,5.74,5.75,852400.0,3.8814,3.8949,3.8814,3.8881,852400.0
2012-02-28 11:30:00,5.75,5.77,5.75,5.77,305200.0,3.8881,3.9017,3.8881,3.9017,305200.0
2012-02-28 12:00:00,5.77,5.8,5.77,5.8,295600.0,3.9017,3.9219,3.9017,3.9219,295600.0
2012-02-28 12:30:00,5.8,5.8,5.79,5.8,485600.0,3.9219,3.9219,3.9152,3.9219,485600.0
2012-02-28 13:00:00,5.8,5.8,5.78,5.78,278000.0,3.9219,3.9219,3.9084,3.9084,278000.0
2012-02-28 13:30:00,5.79,5.79,5.75,5.76,326800.0,3.9152,3.9152,3.8881,3.8949,326800.0
2012-02-28 14:00:00,5.76,5.78,5.76,5.77,384800.0,3.8949,3.9084,3.8949,3.9017,384800.0
2012-02-28 14:30:00,5.77,5.78,5.76,5.77,522400.0,3.9017,3.9084,3.8949,3.9017,522400.0
2012-02-28 15:00:00,5.77,5.84,5.77,5.83,803200.0,3.9017,3.949,3.9017,3.9422,803200.0
2012-02-28 15:30:00,5.83,5.85,5.83,5.83,1819600.0,3.9422,3.9558,3.9422,3.9422,1819600.0
2012-02-29 09:30:00,5.84,5.86,5.8,5.83,390400.0,3.949,3.9625,3.9219,3.9422,390400.0
2012-02-29 10:00:00,5.83,5.83,5.77,5.77,576000.0,3.9422,3.9422,3.9017,3.9017,576000.0
2012-02-29 10:30:00,5.77,5.77,5.72,5.74,1398800.0,3.9017,3.9017,3.8678,3.8814,1398800.0
2012-02-29 11:00:00,5.74,5.77,5.73,5.74,932000.0,3.8814,3.9017,3.8746,3.8814,932000.0
2012-02-29 11:30:00,5.74,5.76,5.74,5.76,904000.0,3.8814,3.8949,3.8814,3.8949,904000.0
2012-02-29 12:00:00,5.76,5.76,5.75,5.75,338000.0,3.8949,3.8949,3.8881,3.8881,338000.0
2012-02-29 12:30:00,5.75,5.75,5.73,5.75,1069200.0,3.8881,3.8881,3.8746,3.8881,1069200.0
2012-02-29 13:00:00,5.75,5.76,5.74,5.75,362400.0,3.8881,3.8949,3.8814,3.8881,362400.0
2012-02-29 13:30:00,5.75,5.76,5.74,5.76,485200.0,3.8881,3.8949,3.8814,3.8949,485200.0
2012-02-29 14:00:00,5.75,5.75,5.74,5.74,708400.0,3.8881,3.8881,3.8814,3.8814,708400.0
2012-02-29 14:30:00,5.74,5.75,5.72,5.72,855600.0,3.8814,3.8881,3.8678,3.8678,855600.0
2012-02-29 15:00:00,5.72,5.73,5.71,5.71,956000.0,3.8678,3.8746,3.8611,3.8611,956000.0
2012-02-29 15:30:00,5.71,5.71,5.69,5.7,2640800.0,3.8611,3.8611,3.8476,3.8543,2640800.0
2012-03-01 09:30:00,5.72,5.79,5.72,5.74,1207200.0,3.8678,3.9152,3.8678,3.8814,1207200.0
2012-03-01 10:00:00,5.74,5.78,5.73,5.76,1200400.0,3.8814,3.9084,3.8746,3.8949,1200400.0
2012-03-01 10:30:00,5.76,5.76,5.74,5.75,854400.0,3.8949,3.8949,3.8814,3.8881,854400.0
2012-03-01 11:00:00,5.75,5.79,5.75,5.79,762400.0,3.8881,3.9152,3.8881,3.9152,762400.0
2012-03-01 11:30:00,5.79,5.85,5.78,5.83,1139200.0,3.9152,3.9558,3.9084,3.9422,1139200.0
2012-03-01 12:00:00,5.83,5.86,5.82,5.85,673200.0,3.9422,3.9625,3.9355,3.9558,673200.0
2012-03-01 12:30:00,5.85,5.85,5.83,5.84,1125200.0,3.9558,3.9558,3.9422,3.949,1125200.0
2012-03-01 13:00:00,5.84,5.88,5.84,5.86,894400.0,3.949,3.976,3.949,3.9625,894400.0
2012-03-01 13:30:00,5.86,5.9,5.86,5.87,1101200.0,3.9625,3.9896,3.9625,3.9693,1101200.0
2012-03-01 14:00:00,5.87,5.92,5.87,5.92,1287600.0,3.9693,4.0031,3.9693,4.0031,1287600.0
2012-03-01 14:30:00,5.92,5.94,5.89,5.9,2839600.0,4.0031,4.0166,3.9828,3.9896,2839600.0
2012-03-01 15:00:00,5.9,5.93,5.9,5.92,2538000.0,3.9896,4.0098,3.9896,4.0031,2538000.0
2012-03-01 15:30:00,5.92,5.97,5.91,5.96,3298400.0,4.0031,4.0369,3.9963,4.0301,3298400.0
2012-03-02 09:30:00,5.96,6.05,5.94,6.05,2340400.0,4.0301,4.091,4.0166,4.091,2340400.0
2012-03-02 10:00:00,6.05,6.07,6.01,6.02,1442800.0,4.091,4.1045,4.0639,4.0707,1442800.0
2012-03-02 10:30:00,6.01,6.01,5.96,5.96,1558800.0,4.0639,4.0639,4.0301,4.0301,1558800.0
2012-03-02 11:00:00,5.96,5.97,5.93,5.96,1257600.0,4.0301,4.0369,4.0098,4.0301,1257600.0
2012-03-02 11:30:00,5.96,5.99,5.94,5.98,1303600.0,4.0301,4.0504,4.0166,4.0437,1303600.0
2012-03-02 12:00:00,5.97,5.97,5.92,5.94,674800.0,4.0369,4.0369,4.0031,4.0166,674800.0
2012-03-02 12:30:00,5.94,5.95,5.92,5.92,648000.0,4.0166,4.0234,4.0031,4.0031,648000.0
2012-03-02 13:00:00,5.92,5.93,5.9,5.93,554800.0,4.0031,4.0098,3.9896,4.0098,554800.0
2012-03-02 13:30:00,5.93,5.96,5.92,5.95,482000.0,4.0098,4.0301,4.0031,4.0234,482000.0
2012-03-02 14:00:00,5.96,6.0,5.95,6.0,1041200.0,4.0301,4.0572,4.0234,4.0572,1041200.0
2012-03-02 14:30:00,5.99,6.0,5.97,5.99,830400.0,4.0504,4.0572,4.0369,4.0504,830400.0
2012-03-02 15:00:00,5.99,5.99,5.97,5.97,985200.0,4.0504,4.0504,4.0369,4.0369,985200.0
2012-03-02 15:30:00,5.97,5.98,5.96,5.96,1960000.0,4.0369,4.0437,4.0301,4.0301,1960000.0
2012-03-05 09:30:00,5.97,5.99,5.92,5.97,395600.0,4.0369,4.0504,4.0031,4.0369,395600.0
2012-03-05 10:00:00,5.96,5.97,5.9,5.92,807200.0,4.0301,4.0369,3.9896,4.0031,807200.0
2012-03-05 10:30:00,5.92,6.14,5.91,6.08,8174000.0,4.0031,4.1518,3.9963,4.1113,8174000.0
2012-03-05 11:00:00,6.08,6.11,6.01,6.01,2441200.0,4.1113,4.1316,4.0639,4.0639,2441200.0
2012-03-05 11:30:00,6.01,6.07,6.01,6.06,1080000.0,4.0639,4.1045,4.0639,4.0978,1080000.0
2012-03-05 12:00:00,6.06,6.06,6.03,6.05,492000.0,4.0978,4.0978,4.0775,4.091,492000.0
2012-03-05 12:30:00,6.05,6.07,6.03,6.03,498400.0,4.091,4.1045,4.0775,4.0775,498400.0
2012-03-05 13:00:00,6.03,6.05,6.03,6.04,485200.0,4.0775,4.091,4.0775,4.0842,485200.0
2012-03-05 13:30:00,6.04,6.04,6.02,6.03,589200.0,4.0842,4.0842,4.0707,4.0775,589200.0
2012-03-05 14:00:00,6.03,6.06,6.02,6.05,395200.0,4.0775,4.0978,4.0707,4.091,395200.0
2012-03-05 14:30:00,6.05,6.05,6.03,6.05,585600.0,4.091,4.091,4.0775,4.091,585600.0
2012-03-05 15:00:00,6.05,6.08,6.04,6.07,897600.0,4.091,4.1113,4.0842,4.1045,897600.0
2012-03-05 15:30:00,6.07,6.08,6.03,6.04,2535200.0,4.1045,4.1113,4.0775,4.0842,2535200.0
2012-03-06 09:30:00,5.96,5.98,5.93,5.96,637600.0,4.0301,4.0437,4.0098,4.0301,637600.0
2012-03-06 10:00:00,5.96,5.97,5.94,5.96,558800.0,4.0301,4.0369,4.0166,4.0301,558800.0
2012-03-06 10:30:00,5.96,6.0,5.96,5.97,498000.0,4.0301,4.0572,4.0301,4.0369,498000.0
2012-03-06 11:00:00,5.97,5.98,5.93,5.95,514400.0,4.0369,4.0437,4.0098,4.0234,514400.0
2012-03-06 11:30:00,5.95,5.96,5.94,5.95,267200.0,4.0234,4.0301,4.0166,4.0234,267200.0
2012-03-06 12:00:00,5.95,5.96,5.95,5.96,320800.0,4.0234,4.0301,4.0234,4.0301,320800.0
2012-03-06 12:30:00,5.96,5.98,5.96,5.97,202000.0,4.0301,4.0437,4.0301,4.0369,202000.0
2012-03-06 13:00:00,5.97,5.98,5.96,5.97,345600.0,4.0369,4.0437,4.0301,4.0369,345600.0
2012-03-06 13:30:00,5.97,5.98,5.96,5.96,299600.0,4.0369,4.0437,4.0301,4.0301,299600.0
2012-03-06 14:00:00,5.96,5.98,5.95,5.96,299600.0,4.0301,4.0437,4.0234,4.0301,299600.0
2012-03-06 14:30:00,5.96,5.96,5.93,5.94,366000.0,4.0301,4.0301,4.0098,4.0166,366000.0
2012-03-06 15:00:00,5.93,5.95,5.93,5.95,538400.0,4.0098,4.0234,4.0098,4.0234,538400.0
2012-03-06 15:30:00,5.95,5.96,5.93,5.95,984400.0,4.0234,4.0301,4.0098,4.0234,984400.0
2012-03-07 09:30:00,5.97,5.99,5.94,5.97,552000.0,4.0369,4.0504,4.0166,4.0369,552000.0
2012-03-07 10:00:00,5.97,5.98,5.93,5.95,440400.0,4.0369,4.0437,4.0098,4.0234,440400.0
2012-03-07 10:30:00,5.95,5.96,5.92,5.93,1044000.0,4.0234,4.0301,4.0031,4.0098,1044000.0
2012-03-07 11:00:00,5.93,5.96,5.93,5.93,890400.0,4.0098,4.0301,4.0098,4.0098,890400.0
2012-03-07 11:30:00,5.93,5.94,5.93,5.94,584400.0,4.0098,4.0166,4.0098,4.0166,584400.0
2012-03-07 12:00:00,5.94,5.97,5.94,5.97,456800.0,4.0166,4.0369,4.0166,4.0369,456800.0
2012-03-07 12:30:00,5.97,5.99,5.96,5.99,460800.0,4.0369,4.0504,4.0301,4.0504,460800.0
2012-03-07 13:00:00,5.99,5.99,5.97,5.97,322800.0,4.0504,4.0504,4.0369,4.0369,322800.0
2012-03-07 13:30:00,5.97,5.98,5.96,5.97,780400.0,4.0369,4.0437,4.0301,4.0369,780400.0
2012-03-07 14:00:00,5.97,5.98,5.96,5.97,679200.0,4.0369,4.0437,4.0301,4.0369,679200.0
2012-03-07 14:30:00,5.97,5.99,5.96,5.97,466800.0,4.0369,4.0504,4.0301,4.0369,466800.0
2012-03-07 15:00:00,5.97,5.98,5.97,5.98,529200.0,4.0369,4.0437,4.0369,4.0437,529200.0
2012-03-07 15:30:00,5.97,5.98,5.97,5.97,1236400.0,4.0369,4.0437,4.0369,4.0369,1236400.0
2012-03-08 09:30:00,6.01,6.07,5.99,6.06,1256400.0,4.0639,4.1045,4.0504,4.0978,1256400.0
2012-03-08 10:00:00,6.06,6.07,6.04,6.04,572400.0,4.0978,4.1045,4.0842,4.0842,572400.0
2012-03-08 10:30:00,6.04,6.09,6.04,6.08,493600.0,4.0842,4.118,4.0842,4.1113,493600.0
2012-03-08 11:00:00,6.08,6.08,6.04,6.05,1084400.0,4.1113,4.1113,4.0842,4.091,1084400.0
2012-03-08 11:30:00,6.05,6.06,6.02,6.05,882800.0,4.091,4.0978,4.0707,4.091,882800.0
2012-03-08 12:00:00,6.05,6.07,6.04,6.06,386400.0,4.091,4.1045,4.0842,4.0978,386400.0
2012-03-08 12:30:00,6.06,6.07,6.03,6.03,858000.0,4.0978,4.1045,4.0775,4.0775,858000.0
2012-03-08 13:00:00,6.03,6.04,6.02,6.02,1012400.0,4.0775,4.0842,4.0707,4.0707,1012400.0
2012-03-08 13:30:00,6.02,6.03,6.0,6.0,1087200.0,4.0707,4.0775,4.0572,4.0572,1087200.0
2012-03-08 14:00:00,6.0,6.02,6.0,6.01,1159200.0,4.0572,4.0707,4.0572,4.0639,1159200.0
2012-03-08 14:30:00,6.01,6.04,6.01,6.04,909600.0,4.0639,4.0842,4.0639,4.0842,909600.0
2012-03-08 15:00:00,6.04,6.06,6.04,6.06,738000.0,4.0842,4.0978,4.0842,4.0978,738000.0
2012-03-08 15:30:00,6.06,6.07,6.04,6.05,2277600.0,4.0978,4.1045,4.0842,4.091,2277600.0
2012-03-09 09:30:00,5.98,6.03,5.91,6.0,5097600.0,4.0437,4.0775,3.9963,4.0572,5097600.0
2012-03-09 10:00:00,5.99,6.0,5.93,5.94,2049600.0,4.0504,4.0572,4.0098,4.0166,2049600.0
2012-03-09 10:30:00,5.94,5.97,5.94,5.95,1204800.0,4.0166,4.0369,4.0166,4.0234,1204800.0
2012-03-09 11:00:00,5.95,5.95,5.89,5.94,2052000.0,4.0234,4.0234,3.9828,4.0166,2052000.0
2012-03-09 11:30:00,5.94,5.96,5.94,5.96,730400.0,4.0166,4.0301,4.0166,4.0301,730400.0
2012-03-09 12:00:00,5.96,5.98,5.95,5.95,556800.0,4.0301,4.0437,4.0234,4.0234,556800.0
2012-03-09 12:30:00,5.96,5.99,5.94,5.99,442800.0,4.0301,4.0504,4.0166,4.0504,442800.0
2012-03-09 13:00:00,5.99,6.0,5.98,5.98,665600.0,4.0504,4.0572,4.0437,4.0437,665600.0
2012-03-09 13:30:00,5.98,6.0,5.97,6.0,609200.0,4.0437,4.0572,4.0369,4.0572,609200.0
2012-03-09 14:00:00,6.0,6.0,6.0,6.0,490000.0,4.0572,4.0572,4.0572,4.0572,490000.0
2012-03-09 14:30:00,6.0,6.03,5.99,6.0,1717600.0,4.0572,4.0775,4.0504,4.0572,1717600.0
2012-03-09 15:00:00,6.0,6.01,5.98,5.99,987600.0,4.0572,4.0639,4.0437,4.0504,987600.0
2012-03-09 15:30:00,5.99,5.99,5.96,5.98,2600400.0,4.0504,4.0504,4.0301,4.0437,2600400.0
2012-03-12 09:30:00,5.98,6.01,5.96,6.0,436000.0,4.0437,4.0639,4.0301,4.0572,436000.0
2012-03-12 10:00:00,6.01,6.01,5.97,5.99,404400.0,4.0639,4.0639,4.0369,4.0504,404400.0
2012-03-12 10:30:00,5.99,5.99,5.94,5.96,357600.0,4.0504,4.0504,4.0166,4.0301,357600.0
2012-03-12 11:00:00,5.96,5.96,5.89,5.91,640000.0,4.0301,4.0301,3.9828,3.9963,640000.0
2012-03-12 11:30:00,5.91,5.92,5.9,5.91,500800.0,3.9963,4.0031,3.9896,3.9963,500800.0
2012-03-12 12:00:00,5.91,5.95,5.91,5.95,331600.0,3.9963,4.0234,3.9963,4.0234,331600.0
2012-03-12 12:30:00,5.94,5.95,5.93,5.95,222400.0,4.0166,4.0234,4.0098,4.0234,222400.0
2012-03-12 13:00:00,5.95,5.95,5.93,5.95,278400.0,4.0234,4.0234,4.0098,4.0234,278400.0
2012-03-12 13:30:00,5.95,5.97,5.95,5.96,317200.0,4.0234,4.0369,4.0234,4.0301,317200.0
2012-03-12 14:00:00,5.96,5.97,5.96,5.96,262000.0,4.0301,4.0369,4.0301,4.0301,262000.0
2012-03-12 14:30:00,5.96,5.96,5.95,5.96,602000.0,4.0301,4.0301,4.0234,4.0301,602000.0
2012-03-12 15:00:00,5.96,5.96,5.95,5.95,505600.0,4.0301,4.0301,4.0234,4.0234,505600.0
2012-03-12 15:30:00,5.95,5.95,5.94,5.95,2871200.0,4.0234,4.0234,4.0166,4.0234,2871200.0
2012-03-13 09:30:00,6.02,6.02,5.95,5.95,571600.0,4.0707,4.0707,4.0234,4.0234,571600.0
2012-03-13 10:00:00,5.96,5.96,5.93,5.95,905200.0,4.0301,4.0301,4.0098,4.0234,905200.0
2012-03-13 10:30:00,5.95,5.96,5.95,5.95,459200.0,4.0234,4.0301,4.0234,4.0234,459200.0
2012-03-13 11:00:00,5.95,5.96,5.95,5.96,424000.0,4.0234,4.0301,4.0234,4.0301,424000.0
2012-03-13 11:30:00,5.96,5.96,5.93,5.95,1288000.0,4.0301,4.0301,4.0098,4.0234,1288000.0
2012-03-13 12:00:00,5.95,5.97,5.93,5.94,621600.0,4.0234,4.0369,4.0098,4.0166,621600.0
2012-03-13 12:30:00,5.94,5.95,5.91,5.92,820800.0,4.0166,4.0234,3.9963,4.0031,820800.0
2012-03-13 13:00:00,5.93,5.94,5.92,5.93,531600.0,4.0098,4.0166,4.0031,4.0098,531600.0
2012-03-13 13:30:00,5.93,5.93,5.9,5.9,499200.0,4.0098,4.0098,3.9896,3.9896,499200.0
2012-03-13 14:00:00,5.9,5.91,5.88,5.9,1312800.0,3.9896,3.9963,3.976,3.9896,1312800.0
2012-03-13 14:30:00,5.9,5.93,5.89,5.93,923200.0,3.9896,4.0098,3.9828,4.0098,923200.0
2012-03-13 15:00:00,5.93,5.96,5.92,5.94,1532800.0,4.0098,4.0301,4.0031,4.0166,1532800.0
2012-03-13 15:30:00,5.94,5.97,5.93,5.95,2613200.0,4.0166,4.0369,4.0098,4.0234,2613200.0
2012-03-14 09:30:00,5.94,5.99,5.9,5.9,680000.0,4.0166,4.0504,3.9896,3.9896,680000.0
2012-03-14 10:00:00,5.9,5.92,5.85,5.87,1698400.0,3.9896,4.0031,3.9558,3.9693,1698400.0
2012-03-14 10:30:00,5.87,5.88,5.84,5.86,1473600.0,3.9693,3.976,3.949,3.9625,1473600.0
2012-03-14 11:00:00,5.86,5.9,5.84,5.86,1193200.0,3.9625,3.9896,3.949,3.9625,1193200.0
2012-03-14 11:30:00,5.86,5.87,5.83,5.84,727200.0,3.9625,3.9693,3.9422,3.949,727200.0
2012-03-14 12:00:00,5.84,5.86,5.84,5.85,747600.0,3.949,3.9625,3.949,3.9558,747600.0
2012-03-14 12:30:00,5.85,5.89,5.85,5.88,522800.0,3.9558,3.9828,3.9558,3.976,522800.0
2012-03-14 13:00:00,5.89,5.92,5.88,5.91,672800.0,3.9828,4.0031,3.976,3.9963,672800.0
2012-03-14 13:30:00,5.91,5.92,5.89,5.9,699600.0,3.9963,4.0031,3.9828,3.9896,699600.0
2012-03-14 14:00:00,5.9,5.9,5.88,5.88,820800.0,3.9896,3.9896,3.976,3.976,820800.0
2012-03-14 14:30:00,5.88,5.88,5.86,5.87,694000.0,3.976,3.976,3.9625,3.9693,694000.0
2012-03-14 15:00:00,5.87,5.88,5.86,5.88,1117600.0,3.9693,3.976,3.9625,3.976,1117600.0
2012-03-14 15:30:00,5.88,5.89,5.87,5.88,2171600.0,3.976,3.9828,3.9693,3.976,2171600.0
2012-03-15 09:30:00,5.88,5.91,5.83,5.86,502800.0,3.976,3.9963,3.9422,3.9625,502800.0
2012-03-15 10:00:00,5.87,5.91,5.85,5.89,739600.0,3.9693,3.9963,3.9558,3.9828,739600.0
2012-03-15 10:30:00,5.9,5.9,5.84,5.85,488800.0,3.9896,3.9896,3.949,3.9558,488800.0
2012-03-15 11:00:00,5.85,5.88,5.85,5.88,392800.0,3.9558,3.976,3.9558,3.976,392800.0
2012-03-15 11:30:00,5.88,5.88,5.84,5.85,889200.0,3.976,3.976,3.949,3.9558,889200.0
2012-03-15 12:00:00,5.85,5.88,5.85,5.87,344800.0,3.9558,3.976,3.9558,3.9693,344800.0
2012-03-15 12:30:00,5.87,5.91,5.87,5.91,243600.0,3.9693,3.9963,3.9693,3.9963,243600.0
2012-03-15 13:00:00,5.91,5.92,5.88,5.89,878400.0,3.9963,4.0031,3.976,3.9828,878400.0
2012-03-15 13:30:00,5.89,5.9,5.87,5.87,960800.0,3.9828,3.9896,3.9693,3.9693,960800.0
2012-03-15 14:00:00,5.87,5.95,5.87,5.95,992800.0,3.9693,4.0234,3.9693,4.0234,992800.0
2012-03-15 14:30:00,5.95,5.95,5.91,5.92,659200.0,4.0234,4.0234,3.9963,4.0031,659200.0
2012-03-15 15:00:00,5.92,5.95,5.91,5.94,1148800.0,4.0031,4.0234,3.9963,4.0166,1148800.0
2012-03-15 15:30:00,5.94,5.95,5.93,5.95,2204400.0,4.0166,4.0234,4.0098,4.0234,2204400.0
2012-03-16 09:30:00,5.97,5.98,5.91,5.92,1891200.0,4.0369,4.0437,3.9963,4.0031,1891200.0
2012-03-16 10:00:00,5.93,5.96,5.91,5.95,822400.0,4.0098,4.0301,3.9963,4.0234,822400.0
2012-03-16 10:30:00,5.95,5.96,5.94,5.95,854800.0,4.0234,4.0301,4.0166,4.0234,854800.0
2012-03-16 11:00:00,5.95,5.95,5.91,5.92,718800.0,4.0234,4.0234,3.9963,4.0031,718800.0
2012-03-16 11:30:00,5.92,5.92,5.89,5.9,552800.0,4.0031,4.0031,3.9828,3.9896,552800.0
2012-03-16 12:00:00,5.9,5.91,5.9,5.9,1022800.0,3.9896,3.9963,3.9896,3.9896,1022800.0
2012-03-16 12:30:00,5.9,5.93,5.9,5.93,832000.0,3.9896,4.0098,3.9896,4.0098,832000.0
2012-03-16 13:00:00,5.93,5.93,5.92,5.92,950400.0,4.0098,4.0098,4.0031,4.0031,950400.0
2012-03-16 13:30:00,5.93,5.93,5.92,5.93,533200.0,4.0098,4.0098,4.0031,4.0098,533200.0
2012-03-16 14:00:00,5.93,5.94,5.93,5.93,761200.0,4.0098,4.0166,4.0098,4.0098,761200.0
2012-03-16 14:30:00,5.93,5.95,5.92,5.93,2048400.0,4.0098,4.0234,4.0031,4.0098,2048400.0
2012-03-16 15:00:00,5.93,5.93,5.9,5.9,1031600.0,4.0098,4.0098,3.9896,3.9896,1031600.0
2012-03-16 15:30:00,5.9,5.9,5.88,5.89,1622800.0,3.9896,3.9896,3.976,3.9828,1622800.0
2012-03-19 09:30:00,5.91,5.99,5.89,5.98,1576000.0,3.9963,4.0504,3.9828,4.0437,1576000.0
2012-03-19 10:00:00,5.98,5.99,5.92,5.96,1116800.0,4.0437,4.0504,4.0031,4.0301,1116800.0
2012-03-19 10:30:00,5.96,5.98,5.94,5.96,1051600.0,4.0301,4.0437,4.0166,4.0301,1051600.0
2012-03-19 11:00:00,5.95,5.96,5.94,5.95,484400.0,4.0234,4.0301,4.0166,4.0234,484400.0
2012-03-19 11:30:00,5.95,5.99,5.95,5.99,848800.0,4.0234,4.0504,4.0234,4.0504,848800.0
2012-03-19 12:00:00,5.99,5.99,5.98,5.98,480800.0,4.0504,4.0504,4.0437,4.0437,480800.0
2012-03-19 12:30:00,5.98,5.99,5.97,5.98,474400.0,4.0437,4.0504,4.0369,4.0437,474400.0
2012-03-19 13:00:00,5.98,5.99,5.98,5.99,454000.0,4.0437,4.0504,4.0437,4.0504,454000.0
2012-03-19 13:30:00,5.99,6.01,5.98,6.0,1281600.0,4.0504,4.0639,4.0437,4.0572,1281600.0
2012-03-19 14:00:00,6.0,6.04,5.99,6.03,2381600.0,4.0572,4.0842,4.0504,4.0775,2381600.0
2012-03-19 14:30:00,6.03,6.03,6.0,6.01,835200.0,4.0775,4.0775,4.0572,4.0639,835200.0
2012-03-19 15:00:00,6.01,6.02,6.0,6.01,1134000.0,4.0639,4.0707,4.0572,4.0639,1134000.0
2012-03-19 15:30:00,6.01,6.01,5.98,5.99,2230800.0,4.0639,4.0639,4.0437,4.0504,2230800.0
2012-03-20 09:30:00,5.99,6.05,5.91,5.91,1033600.0,4.0504,4.091,3.9963,3.9963,1033600.0
2012-03-20 10:00:00,5.91,5.93,5.9,5.92,836000.0,3.9963,4.0098,3.9896,4.0031,836000.0
2012-03-20 10:30:00,5.92,5.98,5.92,5.98,823200.0,4.0031,4.0437,4.0031,4.0437,823200.0
2012-03-20 11:00:00,5.98,6.0,5.97,5.99,1081200.0,4.0437,4.0572,4.0369,4.0504,1081200.0
2012-03-20 11:30:00,5.99,6.0,5.96,5.98,549200.0,4.0504,4.0572,4.0301,4.0437,549200.0
2012-03-20 12:00:00,5.99,6.01,5.96,6.01,1598400.0,4.0504,4.0639,4.0301,4.0639,1598400.0
2012-03-20 12:30:00,6.01,6.02,6.0,6.02,331600.0,4.0639,4.0707,4.0572,4.0707,331600.0
2012-03-20 13:00:00,6.02,6.05,6.02,6.04,735200.0,4.0707,4.091,4.0707,4.0842,735200.0
2012-03-20 13:30:00,6.04,6.05,6.01,6.01,483600.0,4.0842,4.091,4.0639,4.0639,483600.0
2012-03-20 14:00:00,6.01,6.05,6.01,6.04,634400.0,4.0639,4.091,4.0639,4.0842,634400.0
2012-03-20 14:30:00,6.04,6.08,6.03,6.06,1138800.0,4.0842,4.1113,4.0775,4.0978,1138800.0
2012-03-20 15:00:00,6.06,6.06,6.03,6.03,932000.0,4.0978,4.0978,4.0775,4.0775,932000.0
2012-03-20 15:30:00,6.03,6.03,6.0,6.0,2334400.0,4.0775,4.0775,4.0572,4.0572,2334400.0
2012-03-21 09:30:00,6.01,6.08,6.01,6.03,644800.0,4.0639,4.1113,4.0639,4.0775,644800.0
2012-03-21 10:00:00,6.02,6.03,6.0,6.02,1002800.0,4.0707,4.0775,4.0572,4.0707,1002800.0
2012-03-21 10:30:00,6.02,6.03,6.01,6.01,441200.0,4.0707,4.0775,4.0639,4.0639,441200.0
2012-03-21 11:00:00,6.01,6.04,6.0,6.04,1332400.0,4.0639,4.0842,4.0572,4.0842,1332400.0
2012-03-21 11:30:00,6.04,6.05,6.02,6.03,1173200.0,4.0842,4.091,4.0707,4.0775,1173200.0
2012-03-21 12:00:00,6.03,6.05,6.02,6.04,1076800.0,4.0775,4.091,4.0707,4.0842,1076800.0
2012-03-21 12:30:00,6.05,6.08,6.04,6.08,690000.0,4.091,4.1113,4.0842,4.1113,690000.0
2012-03-21 13:00:00,6.08,6.1,6.07,6.1,1814400.0,4.1113,4.1248,4.1045,4.1248,1814400.0
2012-03-21 13:30:00,6.1,6.15,6.08,6.13,990000.0,4.1248,4.1586,4.1113,4.1451,990000.0
2012-03-21 14:00:00,6.13,6.19,6.12,6.16,1539200.0,4.1451,4.1857,4.1383,4.1654,1539200.0
2012-03-21 14:30:00,6.16,6.16,6.09,6.1,1486400.0,4.1654,4.1654,4.118,4.1248,1486400.0
2012-03-21 15:00:00,6.1,6.17,6.1,6.16,1335600.0,4.1248,4.1721,4.1248,4.1654,1335600.0
2012-03-21 15:30:00,6.16,6.17,6.15,6.17,3944400.0,4.1654,4.1721,4.1586,4.1721,3944400.0
2012-03-22 09:30:00,6.31,6.44,6.23,6.28,7012400.0,4.2668,4.3547,4.2127,4.2465,7012400.0
2012-03-22 10:00:00,6.28,6.3,6.12,6.23,5180000.0,4.2465,4.26,4.1383,4.2127,5180000.0
2012-03-22 10:30:00,6.23,6.25,6.11,6.19,3138800.0,4.2127,4.2262,4.1316,4.1857,3138800.0
2012-03-22 11:00:00,6.19,6.25,6.17,6.2,2190400.0,4.1857,4.2262,4.1721,4.1924,2190400.0
2012-03-22 11:30:00,6.19,6.2,6.06,6.11,2440000.0,4.1857,4.1924,4.0978,4.1316,2440000.0
2012-03-22 12:00:00,6.11,6.13,6.03,6.06,3521600.0,4.1316,4.1451,4.0775,4.0978,3521600.0
2012-03-22 12:30:00,6.05,6.07,6.02,6.03,2158400.0,4.091,4.1045,4.0707,4.0775,2158400.0
2012-03-22 13:00:00,6.03,6.03,5.93,5.97,2196000.0,4.0775,4.0775,4.0098,4.0369,2196000.0
2012-03-22 13:30:00,5.97,5.98,5.85,5.9,2492400.0,4.0369,4.0437,3.9558,3.9896,2492400.0
2012-03-22 14:00:00,5.89,5.9,5.8,5.85,2382400.0,3.9828,3.9896,3.9219,3.9558,2382400.0
2012-03-22 14:30:00,5.85,5.85,5.8,5.83,2330800.0,3.9558,3.9558,3.9219,3.9422,2330800.0
2012-03-22 15:00:00,5.83,5.85,5.76,5.77,2725600.0,3.9422,3.9558,3.8949,3.9017,2725600.0
2012-03-22 15:30:00,5.76,5.82,5.75,5.79,5486400.0,3.8949,3.9355,3.8881,3.9152,5486400.0
2012-03-23 09:30:00,5.82,5.82,5.74,5.78,1965600.0,3.9355,3.9355,3.8814,3.9084,1965600.0
2012-03-23 10:00:00,5.78,5.82,5.76,5.82,1330800.0,3.9084,3.9355,3.8949,3.9355,1330800.0
2012-03-23 10:30:00,5.82,5.92,5.79,5.89,1844000.0,3.9355,4.0031,3.9152,3.9828,1844000.0
2012-03-23 11:00:00,5.89,5.9,5.84,5.88,894800.0,3.9828,3.9896,3.949,3.976,894800.0
2012-03-23 11:30:00,5.88,5.89,5.86,5.88,483600.0,3.976,3.9828,3.9625,3.976,483600.0
2012-03-23 12:00:00,5.88,5.89,5.86,5.89,525600.0,3.976,3.9828,3.9625,3.9828,525600.0
2012-03-23 12:30:00,5.89,5.92,5.88,5.91,636000.0,3.9828,4.0031,3.976,3.9963,636000.0
2012-03-23 13:00:00,5.91,5.93,5.9,5.92,928000.0,3.9963,4.0098,3.9896,4.0031,928000.0
2012-03-23 13:30:00,5.92,5.92,5.85,5.87,682000.0,4.0031,4.0031,3.9558,3.9693,682000.0
2012-03-23 14:00:00,5.87,5.91,5.87,5.91,716000.0,3.9693,3.9963,3.9693,3.9963,716000.0
2012-03-23 14:30:00,5.91,5.91,5.87,5.9,799600.0,3.9963,3.9963,3.9693,3.9896,799600.0
2012-03-23 15:00:00,5.9,5.94,5.89,5.93,1008000.0,3.9896,4.0166,3.9828,4.0098,1008000.0
2012-03-23 15:30:00,5.93,5.94,5.9,5.91,2044000.0,4.0098,4.0166,3.9896,3.9963,2044000.0
2012-03-26 09:30:00,5.96,6.02,5.93,5.93,1210000.0,4.0301,4.0707,4.0098,4.0098,1210000.0
2012-03-26 10:00:00,5.93,5.95,5.91,5.93,751600.0,4.0098,4.0234,3.9963,4.0098,751600.0
2012-03-26 10:30:00,5.93,5.93,5.89,5.9,786000.0,4.0098,4.0098,3.9828,3.9896,786000.0
2012-03-26 11:00:00,5.9,5.91,5.88,5.9,1044800.0,3.9896,3.9963,3.976,3.9896,1044800.0
2012-03-26 11:30:00,5.9,5.92,5.9,5.92,847600.0,3.9896,4.0031,3.9896,4.0031,847600.0
2012-03-26 12:00:00,5.92,5.93,5.9,5.91,563600.0,4.0031,4.0098,3.9896,3.9963,563600.0
2012-03-26 12:30:00,5.91,5.92,5.9,5.91,499600.0,3.9963,4.0031,3.9896,3.9963,499600.0
2012-03-26 13:00:00,5.92,5.92,5.91,5.91,660000.0,4.0031,4.0031,3.9963,3.9963,660000.0
2012-03-26 13:30:00,5.91,5.92,5.88,5.89,810000.0,3.9963,4.0031,3.976,3.9828,810000.0
2012-03-26 14:00:00,5.89,5.9,5.89,5.89,488800.0,3.9828,3.9896,3.9828,3.9828,488800.0
2012-03-26 14:30:00,5.89,5.92,5.89,5.92,823600.0,3.9828,4.0031,3.9828,4.0031,823600.0
2012-03-26 15:00:00,5.92,5.93,5.91,5.92,726000.0,4.0031,4.0098,3.9963,4.0031,726000.0
2012-03-26 15:30:00,5.92,5.96,5.91,5.95,2596800.0,4.0031,4.0301,3.9963,4.0234,2596800.0
2012-03-27 09:30:00,5.97,5.99,5.92,5.92,552000.0,4.0369,4.0504,4.0031,4.0031,552000.0
2012-03-27 10:00:00,5.92,5.93,5.9,5.93,544000.0,4.0031,4.0098,3.9896,4.0098,544000.0
2012-03-27 10:30:00,5.94,5.95,5.92,5.93,516400.0,4.0166,4.0234,4.0031,4.0098,516400.0
2012-03-27 11:00:00,5.93,5.95,5.93,5.93,643200.0,4.0098,4.0234,4.0098,4.0098,643200.0
2012-03-27 11:30:00,5.93,5.97,5.93,5.96,751200.0,4.0098,4.0369,4.0098,4.0301,751200.0
2012-03-27 12:00:00,5.96,5.97,5.95,5.96,517200.0,4.0301,4.0369,4.0234,4.0301,517200.0
2012-03-27 12:30:00,5.95,5.96,5.95,5.96,409600.0,4.0234,4.0301,4.0234,4.0301,409600.0
2012-03-27 13:00:00,5.96,5.97,5.96,5.97,327200.0,4.0301,4.0369,4.0301,4.0369,327200.0
2012-03-27 13:30:00,5.97,5.98,5.96,5.97,268800.0,4.0369,4.0437,4.0301,4.0369,268800.0
2012-03-27 14:00:00,5.97,5.97,5.96,5.96,408000.0,4.0369,4.0369,4.0301,4.0301,408000.0
2012-03-27 14:30:00,5.96,5.98,5.95,5.97,308800.0,4.0301,4.0437,4.0234,4.0369,308800.0
2012-03-27 15:00:00,5.97,5.97,5.93,5.93,1166800.0,4.0369,4.0369,4.0098,4.0098,1166800.0
2012-03-27 15:30:00,5.93,5.94,5.93,5.93,1680400.0,4.0098,4.0166,4.0098,4.0098,1680400.0
2012-03-28 09:30:00,5.93,5.94,5.87,5.89,514000.0,4.0098,4.0166,3.9693,3.9828,514000.0
2012-03-28 10:00:00,5.89,5.92,5.87,5.9,1382000.0,3.9828,4.0031,3.9693,3.9896,1382000.0
2012-03-28 10:30:00,5.9,5.91,5.88,5.89,725200.0,3.9896,3.9963,3.976,3.9828,725200.0
2012-03-28 11:00:00,5.89,5.92,5.88,5.91,889200.0,3.9828,4.0031,3.976,3.9963,889200.0
2012-03-28 11:30:00,5.91,5.91,5.87,5.89,642400.0,3.9963,3.9963,3.9693,3.9828,642400.0
2012-03-28 12:00:00,5.88,5.89,5.87,5.87,539200.0,3.976,3.9828,3.9693,3.9693,539200.0
2012-03-28 12:30:00,5.87,5.87,5.83,5.83,580800.0,3.9693,3.9693,3.9422,3.9422,580800.0
2012-03-28 13:00:00,5.83,5.86,5.83,5.86,840000.0,3.9422,3.9625,3.9422,3.9625,840000.0
2012-03-28 13:30:00,5.86,5.86,5.83,5.84,653600.0,3.9625,3.9625,3.9422,3.949,653600.0
2012-03-28 14:00:00,5.84,5.84,5.81,5.81,444000.0,3.949,3.949,3.9287,3.9287,444000.0
2012-03-28 14:30:00,5.81,5.82,5.8,5.81,492000.0,3.9287,3.9355,3.9219,3.9287,492000.0
2012-03-28 15:00:00,5.81,5.84,5.81,5.84,655600.0,3.9287,3.949,3.9287,3.949,655600.0
2012-03-28 15:30:00,5.84,5.92,5.84,5.88,3129200.0,3.949,4.0031,3.949,3.976,3129200.0
2012-03-29 09:30:00,5.8,5.92,5.52,5.65,7478000.0,3.9219,4.0031,3.7326,3.8205,7478000.0
2012-03-29 10:00:00,5.65,5.66,5.57,5.57,5080400.0,3.8205,3.8273,3.7664,3.7664,5080400.0
2012-03-29 10:30:00,5.57,5.63,5.56,5.6,3395200.0,3.7664,3.807,3.7597,3.7867,3395200.0
2012-03-29 11:00:00,5.6,5.61,5.54,5.55,1662000.0,3.7867,3.7935,3.7461,3.7529,1662000.0
2012-03-29 11:30:00,5.55,5.57,5.53,5.57,1431600.0,3.7529,3.7664,3.7394,3.7664,1431600.0
2012-03-29 12:00:00,5.57,5.58,5.56,5.57,890000.0,3.7664,3.7732,3.7597,3.7664,890000.0
2012-03-29 12:30:00,5.57,5.59,5.56,5.58,1011600.0,3.7664,3.7799,3.7597,3.7732,1011600.0
2012-03-29 13:00:00,5.58,5.61,5.58,5.6,622000.0,3.7732,3.7935,3.7732,3.7867,622000.0
2012-03-29 13:30:00,5.6,5.63,5.6,5.62,944400.0,3.7867,3.807,3.7867,3.8002,944400.0
2012-03-29 14:00:00,5.62,5.63,5.6,5.62,1276000.0,3.8002,3.807,3.7867,3.8002,1276000.0
2012-03-29 14:30:00,5.62,5.63,5.62,5.62,1800800.0,3.8002,3.807,3.8002,3.8002,1800800.0
2012-03-29 15:00:00,5.62,5.67,5.62,5.64,2531600.0,3.8002,3.834,3.8002,3.8138,2531600.0
2012-03-29 15:30:00,5.64,5.65,5.63,5.64,3757600.0,3.8138,3.8205,3.807,3.8138,3757600.0
2012-03-30 09:30:00,5.71,5.71,5.6,5.61,894800.0,3.8611,3.8611,3.7867,3.7935,894800.0
2012-03-30 10:00:00,5.61,5.61,5.55,5.58,808800.0,3.7935,3.7935,3.7529,3.7732,808800.0
2012-03-30 10:30:00,5.58,5.59,5.54,5.54,875600.0,3.7732,3.7799,3.7461,3.7461,875600.0
2012-03-30 11:00:00,5.54,5.62,5.54,5.61,798800.0,3.7461,3.8002,3.7461,3.7935,798800.0
2012-03-30 11:30:00,5.62,5.63,5.61,5.62,678400.0,3.8002,3.807,3.7935,3.8002,678400.0
2012-03-30 12:00:00,5.62,5.66,5.61,5.65,672000.0,3.8002,3.8273,3.7935,3.8205,672000.0
2012-03-30 12:30:00,5.65,5.67,5.64,5.64,451200.0,3.8205,3.834,3.8138,3.8138,451200.0
2012-03-30 13:00:00,5.64,5.66,5.64,5.65,407600.0,3.8138,3.8273,3.8138,3.8205,407600.0
2012-03-30 13:30:00,5.65,5.65,5.62,5.63,590000.0,3.8205,3.8205,3.8002,3.807,590000.0
2012-03-30 14:00:00,5.63,5.63,5.61,5.61,434400.0,3.807,3.807,3.7935,3.7935,434400.0
2012-03-30 14:30:00,5.61,5.62,5.56,5.56,1239200.0,3.7935,3.8002,3.7597,3.7597,1239200.0
2012-03-30 15:00:00,5.56,5.56,5.5,5.51,2510000.0,3.7597,3.7597,3.7191,3.7258,2510000.0
2012-03-30 15:30:00,5.51,5.51,5.46,5.46,6660400.0,3.7258,3.7258,3.692,3.692,6660400.0
2012-04-02 09:30:00,5.44,5.54,5.41,5.47,1908800.0,3.6785,3.7461,3.6582,3.6988,1908800.0
2012-04-02 10:00:00,5.47,5.52,5.46,5.52,1821200.0,3.6988,3.7326,3.692,3.7326,1821200.0
2012-04-02 10:30:00,5.52,5.55,5.51,5.55,1286000.0,3.7326,3.7529,3.7258,3.7529,1286000.0
2012-04-02 11:00:00,5.55,5.59,5.54,5.56,968400.0,3.7529,3.7799,3.7461,3.7597,968400.0
2012-04-02 11:30:00,5.56,5.59,5.53,5.55,877200.0,3.7597,3.7799,3.7394,3.7529,877200.0
2012-04-02 12:00:00,5.55,5.61,5.55,5.58,973200.0,3.7529,3.7935,3.7529,3.7732,973200.0
2012-04-02 12:30:00,5.58,5.61,5.58,5.61,606800.0,3.7732,3.7935,3.7732,3.7935,606800.0
2012-04-02 13:00:00,5.61,5.61,5.58,5.59,874000.0,3.7935,3.7935,3.7732,3.7799,874000.0
2012-04-02 13:30:00,5.59,5.63,5.59,5.61,872800.0,3.7799,3.807,3.7799,3.7935,872800.0
2012-04-02 14:00:00,5.61,5.65,5.61,5.65,1437600.0,3.7935,3.8205,3.7935,3.8205,1437600.0
2012-04-02 14:30:00,5.65,5.66,5.63,5.66,948400.0,3.8205,3.8273,3.807,3.8273,948400.0
2012-04-02 15:00:00,5.66,5.66,5.64,5.64,1294400.0,3.8273,3.8273,3.8138,3.8138,1294400.0
2012-04-02 15:30:00,5.64,5.65,5.6,5.62,3843600.0,3.8138,3.8205,3.7867,3.8002,3843600.0
2012-04-03 09:30:00,5.62,5.68,5.62,5.65,842800.0,3.8002,3.8408,3.8002,3.8205,842800.0
2012-04-03 10:00:00,5.65,5.65,5.62,5.63,714800.0,3.8205,3.8205,3.8002,3.807,714800.0
2012-04-03 10:30:00,5.63,5.64,5.58,5.59,643200.0,3.807,3.8138,3.7732,3.7799,643200.0
2012-04-03 11:00:00,5.59,5.61,5.5,5.5,1170000.0,3.7799,3.7935,3.7191,3.7191,1170000.0
2012-04-03 11:30:00,5.5,5.58,5.49,5.54,1566400.0,3.7191,3.7732,3.7123,3.7461,1566400.0
2012-04-03 12:00:00,5.54,5.57,5.54,5.56,524800.0,3.7461,3.7664,3.7461,3.7597,524800.0
2012-04-03 12:30:00,5.56,5.59,5.53,5.59,853200.0,3.7597,3.7799,3.7394,3.7799,853200.0
2012-04-03 13:00:00,5.59,5.61,5.58,5.59,914400.0,3.7799,3.7935,3.7732,3.7799,914400.0
2012-04-03 13:30:00,5.59,5.59,5.52,5.53,766000.0,3.7799,3.7799,3.7326,3.7394,766000.0
2012-04-03 14:00:00,5.53,5.53,5.51,5.51,724000.0,3.7394,3.7394,3.7258,3.7258,724000.0
2012-04-03 14:30:00,5.51,5.52,5.48,5.5,708800.0,3.7258,3.7326,3.7056,3.7191,708800.0
2012-04-03 15:00:00,5.5,5.53,5.5,5.5,1050400.0,3.7191,3.7394,3.7191,3.7191,1050400.0
2012-04-03 15:30:00,5.5,5.53,5.49,5.51,2423200.0,3.7191,3.7394,3.7123,3.7258,2423200.0
2012-04-04 09:30:00,5.5,5.57,5.47,5.54,585200.0,3.7191,3.7664,3.6988,3.7461,585200.0
2012-04-04 10:00:00,5.54,5.57,5.52,5.55,569600.0,3.7461,3.7664,3.7326,3.7529,569600.0
2012-04-04 10:30:00,5.55,5.56,5.49,5.5,732400.0,3.7529,3.7597,3.7123,3.7191,732400.0
2012-04-04 11:00:00,5.49,5.52,5.49,5.5,926800.0,3.7123,3.7326,3.7123,3.7191,926800.0
2012-04-04 11:30:00,5.5,5.51,5.49,5.51,466800.0,3.7191,3.7258,3.7123,3.7258,466800.0
2012-04-04 12:00:00,5.5,5.51,5.5,5.51,490400.0,3.7191,3.7258,3.7191,3.7258,490400.0
2012-04-04 12:30:00,5.51,5.51,5.49,5.49,858800.0,3.7258,3.7258,3.7123,3.7123,858800.0
2012-04-04 13:00:00,5.49,5.49,5.43,5.43,1044800.0,3.7123,3.7123,3.6717,3.6717,1044800.0
2012-04-04 13:30:00,5.43,5.47,5.43,5.47,575600.0,3.6717,3.6988,3.6717,3.6988,575600.0
2012-04-04 14:00:00,5.47,5.48,5.46,5.46,436000.0,3.6988,3.7056,3.692,3.692,436000.0
2012-04-04 14:30:00,5.46,5.49,5.46,5.47,575600.0,3.692,3.7123,3.692,3.6988,575600.0
2012-04-04 15:00:00,5.47,5.49,5.47,5.48,761200.0,3.6988,3.7123,3.6988,3.7056,761200.0
2012-04-04 15:30:00,5.48,5.49,5.47,5.49,2009600.0,3.7056,3.7123,3.6988,3.7123,2009600.0
2012-04-05 09:30:00,5.46,5.52,5.43,5.51,1178800.0,3.692,3.7326,3.6717,3.7258,1178800.0
2012-04-05 10:00:00,5.51,5.53,5.49,5.5,1294800.0,3.7258,3.7394,3.7123,3.7191,1294800.0
2012-04-05 10:30:00,5.5,5.52,5.47,5.51,926800.0,3.7191,3.7326,3.6988,3.7258,926800.0
2012-04-05 11:00:00,5.51,5.53,5.5,5.52,531600.0,3.7258,3.7394,3.7191,3.7326,531600.0
2012-04-05 11:30:00,5.52,5.52,5.48,5.5,504400.0,3.7326,3.7326,3.7056,3.7191,504400.0
2012-04-05 12:00:00,5.5,5.5,5.46,5.47,319200.0,3.7191,3.7191,3.692,3.6988,319200.0
2012-04-05 12:30:00,5.47,5.48,5.44,5.45,568000.0,3.6988,3.7056,3.6785,3.6853,568000.0
2012-04-05 13:00:00,5.45,5.45,5.42,5.42,516400.0,3.6853,3.6853,3.665,3.665,516400.0
2012-04-05 13:30:00,5.42,5.44,5.41,5.44,418000.0,3.665,3.6785,3.6582,3.6785,418000.0
2012-04-05 14:00:00,5.44,5.46,5.43,5.45,500800.0,3.6785,3.692,3.6717,3.6853,500800.0
2012-04-05 14:30:00,5.45,5.45,5.42,5.43,374400.0,3.6853,3.6853,3.665,3.6717,374400.0
2012-04-05 15:00:00,5.43,5.44,5.42,5.43,561200.0,3.6717,3.6785,3.665,3.6717,561200.0
2012-04-05 15:30:00,5.43,5.43,5.42,5.43,1484000.0,3.6717,3.6717,3.665,3.6717,1484000.0
2012-04-09 09:30:00,5.39,5.52,5.36,5.5,1677600.0,3.6447,3.7326,3.6244,3.7191,1677600.0
2012-04-09 10:00:00,5.5,5.52,5.43,5.43,1118000.0,3.7191,3.7326,3.6717,3.6717,1118000.0
2012-04-09 10:30:00,5.43,5.46,5.41,5.44,519200.0,3.6717,3.692,3.6582,3.6785,519200.0
2012-04-09 11:00:00,5.44,5.46,5.41,5.46,764000.0,3.6785,3.692,3.6582,3.692,764000.0
2012-04-09 11:30:00,5.46,5.48,5.45,5.47,482400.0,3.692,3.7056,3.6853,3.6988,482400.0
2012-04-09 12:00:00,5.47,5.5,5.47,5.48,359200.0,3.6988,3.7191,3.6988,3.7056,359200.0
2012-04-09 12:30:00,5.48,5.51,5.48,5.51,433600.0,3.7056,3.7258,3.7056,3.7258,433600.0
2012-04-09 13:00:00,5.51,5.51,5.49,5.5,346400.0,3.7258,3.7258,3.7123,3.7191,346400.0
2012-04-09 13:30:00,5.5,5.51,5.49,5.5,251200.0,3.7191,3.7258,3.7123,3.7191,251200.0
2012-04-09 14:00:00,5.5,5.5,5.49,5.5,249600.0,3.7191,3.7191,3.7123,3.7191,249600.0
2012-04-09 14:30:00,5.5,5.5,5.48,5.49,383600.0,3.7191,3.7191,3.7056,3.7123,383600.0
2012-04-09 15:00:00,5.49,5.49,5.46,5.46,784000.0,3.7123,3.7123,3.692,3.692,784000.0
2012-04-09 15:30:00,5.46,5.48,5.46,5.47,1526400.0,3.692,3.7056,3.692,3.6988,1526400.0
2012-04-10 09:30:00,5.44,5.49,5.4,5.44,691600.0,3.6785,3.7123,3.6515,3.6785,691600.0
2012-04-10 10:00:00,5.44,5.44,5.35,5.4,930000.0,3.6785,3.6785,3.6177,3.6515,930000.0
2012-04-10 10:30:00,5.4,5.41,5.39,5.4,430000.0,3.6515,3.6582,3.6447,3.6515,430000.0
2012-04-10 11:00:00,5.4,5.43,5.4,5.41,616800.0,3.6515,3.6717,3.6515,3.6582,616800.0
2012-04-10 11:30:00,5.41,5.41,5.35,5.35,369200.0,3.6582,3.6582,3.6177,3.6177,369200.0
2012-04-10 12:00:00,5.35,5.36,5.34,5.35,583600.0,3.6177,3.6244,3.6109,3.6177,583600.0
2012-04-10 12:30:00,5.34,5.35,5.33,5.35,414800.0,3.6109,3.6177,3.6041,3.6177,414800.0
2012-04-10 13:00:00,5.35,5.35,5.34,5.35,535200.0,3.6177,3.6177,3.6109,3.6177,535200.0
2012-04-10 13:30:00,5.35,5.36,5.35,5.35,916800.0,3.6177,3.6244,3.6177,3.6177,916800.0
2012-04-10 14:00:00,5.35,5.36,5.33,5.35,477600.0,3.6177,3.6244,3.6041,3.6177,477600.0
2012-04-10 14:30:00,5.35,5.35,5.33,5.34,526800.0,3.6177,3.6177,3.6041,3.6109,526800.0
2012-04-10 15:00:00,5.34,5.35,5.33,5.34,1082400.0,3.6109,3.6177,3.6041,3.6109,1082400.0
2012-04-10 15:30:00,5.34,5.36,5.34,5.35,2322800.0,3.6109,3.6244,3.6109,3.6177,2322800.0
2012-04-11 09:30:00,5.33,5.38,5.26,5.3,4273200.0,3.6041,3.6379,3.5568,3.5838,4273200.0
2012-04-11 10:00:00,5.3,5.32,5.28,5.28,1566000.0,3.5838,3.5974,3.5703,3.5703,1566000.0
2012-04-11 10:30:00,5.28,5.29,5.25,5.27,1869600.0,3.5703,3.5771,3.55,3.5636,1869600.0
2012-04-11 11:00:00,5.27,5.28,5.24,5.26,2027600.0,3.5636,3.5703,3.5433,3.5568,2027600.0
2012-04-11 11:30:00,5.25,5.32,5.25,5.31,1011600.0,3.55,3.5974,3.55,3.5906,1011600.0
2012-04-11 12:00:00,5.31,5.33,5.29,5.32,967200.0,3.5906,3.6041,3.5771,3.5974,967200.0
2012-04-11 12:30:00,5.32,5.35,5.31,5.35,528400.0,3.5974,3.6177,3.5906,3.6177,528400.0
2012-04-11 13:00:00,5.35,5.35,5.31,5.31,983200.0,3.6177,3.6177,3.5906,3.5906,983200.0
2012-04-11 13:30:00,5.31,5.32,5.31,5.32,462800.0,3.5906,3.5974,3.5906,3.5974,462800.0
2012-04-11 14:00:00,5.32,5.33,5.31,5.32,835600.0,3.5974,3.6041,3.5906,3.5974,835600.0
2012-04-11 14:30:00,5.32,5.34,5.31,5.34,504800.0,3.5974,3.6109,3.5906,3.6109,504800.0
2012-04-11 15:00:00,5.34,5.34,5.31,5.31,1490400.0,3.6109,3.6109,3.5906,3.5906,1490400.0
2012-04-11 15:30:00,5.31,5.33,5.31,5.32,2063200.0,3.5906,3.6041,3.5906,3.5974,2063200.0
2012-04-12 09:30:00,5.33,5.37,5.31,5.35,694800.0,3.6041,3.6312,3.5906,3.6177,694800.0
2012-04-12 10:00:00,5.35,5.38,5.34,5.35,642800.0,3.6177,3.6379,3.6109,3.6177,642800.0
2012-04-12 10:30:00,5.35,5.38,5.34,5.35,988400.0,3.6177,3.6379,3.6109,3.6177,988400.0
2012-04-12 11:00:00,5.36,5.36,5.34,5.35,355600.0,3.6244,3.6244,3.6109,3.6177,355600.0
2012-04-12 11:30:00,5.35,5.37,5.34,5.37,342400.0,3.6177,3.6312,3.6109,3.6312,342400.0
2012-04-12 12:00:00,5.37,5.39,5.37,5.39,1083600.0,3.6312,3.6447,3.6312,3.6447,1083600.0
2012-04-12 12:30:00,5.38,5.42,5.38,5.4,414000.0,3.6379,3.665,3.6379,3.6515,414000.0
2012-04-12 13:00:00,5.4,5.4,5.38,5.4,138400.0,3.6515,3.6515,3.6379,3.6515,138400.0
2012-04-12 13:30:00,5.4,5.4,5.39,5.4,357600.0,3.6515,3.6515,3.6447,3.6515,357600.0
2012-04-12 14:00:00,5.4,5.4,5.39,5.4,320800.0,3.6515,3.6515,3.6447,3.6515,320800.0
2012-04-12 14:30:00,5.4,5.41,5.39,5.41,479200.0,3.6515,3.6582,3.6447,3.6582,479200.0
2012-04-12 15:00:00,5.4,5.43,5.4,5.43,740400.0,3.6515,3.6717,3.6515,3.6717,740400.0
2012-04-12 15:30:00,5.43,5.43,5.39,5.39,1575200.0,3.6717,3.6717,3.6447,3.6447,1575200.0
2012-04-13 09:30:00,5.38,5.38,5.3,5.32,1996400.0,3.6379,3.6379,3.5838,3.5974,1996400.0
2012-04-13 10:00:00,5.32,5.34,5.31,5.31,708000.0,3.5974,3.6109,3.5906,3.5906,708000.0
2012-04-13 10:30:00,5.31,5.35,5.3,5.35,753600.0,3.5906,3.6177,3.5838,3.6177,753600.0
2012-04-13 11:00:00,5.35,5.35,5.3,5.31,413200.0,3.6177,3.6177,3.5838,3.5906,413200.0
2012-04-13 11:30:00,5.31,5.32,5.29,5.3,558400.0,3.5906,3.5974,3.5771,3.5838,558400.0
2012-04-13 12:00:00,5.3,5.3,5.28,5.3,297200.0,3.5838,3.5838,3.5703,3.5838,297200.0
2012-04-13 12:30:00,5.3,5.32,5.29,5.31,427600.0,3.5838,3.5974,3.5771,3.5906,427600.0
2012-04-13 13:00:00,5.31,5.33,5.31,5.33,461600.0,3.5906,3.6041,3.5906,3.6041,461600.0
2012-04-13 13:30:00,5.33,5.33,5.32,5.33,318400.0,3.6041,3.6041,3.5974,3.6041,318400.0
2012-04-13 14:00:00,5.33,5.33,5.31,5.32,330000.0,3.6041,3.6041,3.5906,3.5974,330000.0
2012-04-13 14:30:00,5.32,5.33,5.32,5.32,408400.0,3.5974,3.6041,3.5974,3.5974,408400.0
2012-04-13 15:00:00,5.32,5.33,5.32,5.32,506000.0,3.5974,3.6041,3.5974,3.5974,506000.0
2012-04-13 15:30:00,5.32,5.32,5.31,5.32,1440000.0,3.5974,3.5974,3.5906,3.5974,1440000.0
2012-04-16 09:30:00,5.33,5.33,5.25,5.27,1697600.0,3.6041,3.6041,3.55,3.5636,1697600.0
2012-04-16 10:00:00,5.27,5.3,5.24,5.28,1101200.0,3.5636,3.5838,3.5433,3.5703,1101200.0
2012-04-16 10:30:00,5.28,5.31,5.28,5.3,476400.0,3.5703,3.5906,3.5703,3.5838,476400.0
2012-04-16 11:00:00,5.31,5.34,5.3,5.34,745600.0,3.5906,3.6109,3.5838,3.6109,745600.0
2012-04-16 11:30:00,5.34,5.34,5.3,5.3,280800.0,3.6109,3.6109,3.5838,3.5838,280800.0
2012-04-16 12:00:00,5.3,5.33,5.3,5.32,323600.0,3.5838,3.6041,3.5838,3.5974,323600.0
2012-04-16 12:30:00,5.32,5.34,5.32,5.34,506400.0,3.5974,3.6109,3.5974,3.6109,506400.0
2012-04-16 13:00:00,5.34,5.37,5.32,5.37,661200.0,3.6109,3.6312,3.5974,3.6312,661200.0
2012-04-16 13:30:00,5.37,5.41,5.36,5.4,1029600.0,3.6312,3.6582,3.6244,3.6515,1029600.0
2012-04-16 14:00:00,5.4,5.45,5.4,5.43,1022400.0,3.6515,3.6853,3.6515,3.6717,1022400.0
2012-04-16 14:30:00,5.43,5.45,5.41,5.41,873600.0,3.6717,3.6853,3.6582,3.6582,873600.0
2012-04-16 15:00:00,5.41,5.43,5.4,5.41,1198800.0,3.6582,3.6717,3.6515,3.6582,1198800.0
2012-04-16 15:30:00,5.41,5.43,5.4,5.42,2819600.0,3.6582,3.6717,3.6515,3.665,2819600.0
2012-04-17 09:30:00,5.46,5.53,5.45,5.5,1611600.0,3.692,3.7394,3.6853,3.7191,1611600.0
2012-04-17 10:00:00,5.5,5.52,5.5,5.52,781200.0,3.7191,3.7326,3.7191,3.7326,781200.0
2012-04-17 10:30:00,5.52,5.53,5.51,5.52,596400.0,3.7326,3.7394,3.7258,3.7326,596400.0
2012-04-17 11:00:00,5.52,5.53,5.51,5.51,805200.0,3.7326,3.7394,3.7258,3.7258,805200.0
2012-04-17 11:30:00,5.51,5.53,5.51,5.53,775600.0,3.7258,3.7394,3.7258,3.7394,775600.0
2012-04-17 12:00:00,5.53,5.55,5.52,5.53,809200.0,3.7394,3.7529,3.7326,3.7394,809200.0
2012-04-17 12:30:00,5.53,5.54,5.51,5.53,918800.0,3.7394,3.7461,3.7258,3.7394,918800.0
2012-04-17 13:00:00,5.53,5.53,5.51,5.53,454800.0,3.7394,3.7394,3.7258,3.7394,454800.0
2012-04-17 13:30:00,5.53,5.54,5.52,5.54,743600.0,3.7394,3.7461,3.7326,3.7461,743600.0
2012-04-17 14:00:00,5.54,5.54,5.53,5.53,564800.0,3.7461,3.7461,3.7394,3.7394,564800.0
2012-04-17 14:30:00,5.53,5.54,5.53,5.53,947600.0,3.7394,3.7461,3.7394,3.7394,947600.0
2012-04-17 15:00:00,5.53,5.54,5.51,5.52,1104400.0,3.7394,3.7461,3.7258,3.7326,1104400.0
2012-04-17 15:30:00,5.52,5.55,5.52,5.54,4262000.0,3.7326,3.7529,3.7326,3.7461,4262000.0
2012-04-18 09:30:00,5.51,5.58,5.48,5.57,2006400.0,3.7258,3.7732,3.7056,3.7664,2006400.0
2012-04-18 10:00:00,5.57,5.59,5.55,5.55,2492800.0,3.7664,3.7799,3.7529,3.7529,2492800.0
2012-04-18 10:30:00,5.55,5.56,5.51,5.53,1226000.0,3.7529,3.7597,3.7258,3.7394,1226000.0
2012-04-18 11:00:00,5.53,5.53,5.5,5.51,748400.0,3.7394,3.7394,3.7191,3.7258,748400.0
2012-04-18 11:30:00,5.51,5.52,5.48,5.5,417600.0,3.7258,3.7326,3.7056,3.7191,417600.0
2012-04-18 12:00:00,5.5,5.5,5.49,5.49,348000.0,3.7191,3.7191,3.7123,3.7123,348000.0
2012-04-18 12:30:00,5.49,5.52,5.49,5.51,404800.0,3.7123,3.7326,3.7123,3.7258,404800.0
2012-04-18 13:00:00,5.5,5.53,5.5,5.52,408800.0,3.7191,3.7394,3.7191,3.7326,408800.0
2012-04-18 13:30:00,5.51,5.51,5.48,5.51,381200.0,3.7258,3.7258,3.7056,3.7258,381200.0
2012-04-18 14:00:00,5.51,5.55,5.51,5.55,550400.0,3.7258,3.7529,3.7258,3.7529,550400.0
2012-04-18 14:30:00,5.55,5.58,5.54,5.54,1377600.0,3.7529,3.7732,3.7461,3.7461,1377600.0
2012-04-18 15:00:00,5.54,5.58,5.54,5.57,1217200.0,3.7461,3.7732,3.7461,3.7664,1217200.0
2012-04-18 15:30:00,5.58,5.58,5.56,5.57,1488000.0,3.7732,3.7732,3.7597,3.7664,1488000.0
2012-04-19 09:30:00,5.56,5.6,5.56,5.58,898000.0,3.7597,3.7867,3.7597,3.7732,898000.0
2012-04-19 10:00:00,5.58,5.59,5.56,5.59,1117200.0,3.7732,3.7799,3.7597,3.7799,1117200.0
2012-04-19 10:30:00,5.59,5.64,5.59,5.61,1565200.0,3.7799,3.8138,3.7799,3.7935,1565200.0
2012-04-19 11:00:00,5.61,5.62,5.6,5.6,751200.0,3.7935,3.8002,3.7867,3.7867,751200.0
2012-04-19 11:30:00,5.61,5.61,5.6,5.6,1260800.0,3.7935,3.7935,3.7867,3.7867,1260800.0
2012-04-19 12:00:00,5.6,5.61,5.57,5.6,785200.0,3.7867,3.7935,3.7664,3.7867,785200.0
2012-04-19 12:30:00,5.59,5.59,5.57,5.58,582800.0,3.7799,3.7799,3.7664,3.7732,582800.0
2012-04-19 13:00:00,5.58,5.59,5.57,5.58,601600.0,3.7732,3.7799,3.7664,3.7732,601600.0
2012-04-19 13:30:00,5.58,5.59,5.55,5.56,398800.0,3.7732,3.7799,3.7529,3.7597,398800.0
2012-04-19 14:00:00,5.55,5.58,5.55,5.57,970000.0,3.7529,3.7732,3.7529,3.7664,970000.0
2012-04-19 14:30:00,5.57,5.58,5.53,5.58,617600.0,3.7664,3.7732,3.7394,3.7732,617600.0
2012-04-19 15:00:00,5.58,5.59,5.56,5.58,1090800.0,3.7732,3.7799,3.7597,3.7732,1090800.0
2012-04-19 15:30:00,5.57,5.59,5.56,5.58,2721200.0,3.7664,3.7799,3.7597,3.7732,2721200.0
2012-04-20 09:30:00,5.61,5.64,5.55,5.58,1010800.0,3.7935,3.8138,3.7529,3.7732,1010800.0
2012-04-20 10:00:00,5.58,5.62,5.56,5.62,1598000.0,3.7732,3.8002,3.7597,3.8002,1598000.0
2012-04-20 10:30:00,5.62,5.62,5.59,5.61,446400.0,3.8002,3.8002,3.7799,3.7935,446400.0
2012-04-20 11:00:00,5.61,5.65,5.61,5.64,658000.0,3.7935,3.8205,3.7935,3.8138,658000.0
2012-04-20 11:30:00,5.64,5.65,5.63,5.65,795600.0,3.8138,3.8205,3.807,3.8205,795600.0
2012-04-20 12:00:00,5.65,5.65,5.63,5.64,350400.0,3.8205,3.8205,3.807,3.8138,350400.0
2012-04-20 12:30:00,5.64,5.67,5.63,5.66,684800.0,3.8138,3.834,3.807,3.8273,684800.0
2012-04-20 13:00:00,5.66,5.68,5.64,5.65,694400.0,3.8273,3.8408,3.8138,3.8205,694400.0
2012-04-20 13:30:00,5.65,5.68,5.65,5.67,866400.0,3.8205,3.8408,3.8205,3.834,866400.0
2012-04-20 14:00:00,5.67,5.67,5.63,5.64,844000.0,3.834,3.834,3.807,3.8138,844000.0
2012-04-20 14:30:00,5.64,5.64,5.63,5.63,572400.0,3.8138,3.8138,3.807,3.807,572400.0
2012-04-20 15:00:00,5.63,5.63,5.61,5.62,652400.0,3.807,3.807,3.7935,3.8002,652400.0
2012-04-20 15:30:00,5.62,5.62,5.59,5.6,1303200.0,3.8002,3.8002,3.7799,3.7867,1303200.0
2012-04-23 09:30:00,5.54,5.54,5.46,5.52,1353200.0,3.7461,3.7461,3.692,3.7326,1353200.0
2012-04-23 10:00:00,5.52,5.6,5.52,5.6,1145200.0,3.7326,3.7867,3.7326,3.7867,1145200.0
2012-04-23 10:30:00,5.6,5.6,5.55,5.56,944400.0,3.7867,3.7867,3.7529,3.7597,944400.0
2012-04-23 11:00:00,5.56,5.58,5.56,5.56,542400.0,3.7597,3.7732,3.7597,3.7597,542400.0
2012-04-23 11:30:00,5.56,5.59,5.55,5.59,478000.0,3.7597,3.7799,3.7529,3.7799,478000.0
2012-04-23 12:00:00,5.59,5.59,5.57,5.59,459200.0,3.7799,3.7799,3.7664,3.7799,459200.0
2012-04-23 12:30:00,5.59,5.59,5.57,5.58,436000.0,3.7799,3.7799,3.7664,3.7732,436000.0
2012-04-23 13:00:00,5.58,5.58,5.57,5.58,321600.0,3.7732,3.7732,3.7664,3.7732,321600.0
2012-04-23 13:30:00,5.58,5.58,5.56,5.56,305600.0,3.7732,3.7732,3.7597,3.7597,305600.0
2012-04-23 14:00:00,5.56,5.57,5.56,5.56,445600.0,3.7597,3.7664,3.7597,3.7597,445600.0
2012-04-23 14:30:00,5.57,5.57,5.54,5.55,664400.0,3.7664,3.7664,3.7461,3.7529,664400.0
2012-04-23 15:00:00,5.55,5.58,5.55,5.58,1301600.0,3.7529,3.7732,3.7529,3.7732,1301600.0
2012-04-23 15:30:00,5.58,5.6,5.58,5.59,2383200.0,3.7732,3.7867,3.7732,3.7799,2383200.0
2012-04-24 09:30:00,5.59,5.65,5.57,5.58,1327600.0,3.7799,3.8205,3.7664,3.7732,1327600.0
2012-04-24 10:00:00,5.58,5.62,5.58,5.59,804400.0,3.7732,3.8002,3.7732,3.7799,804400.0
2012-04-24 10:30:00,5.59,5.61,5.58,5.6,499600.0,3.7799,3.7935,3.7732,3.7867,499600.0
2012-04-24 11:00:00,5.6,5.61,5.57,5.59,840400.0,3.7867,3.7935,3.7664,3.7799,840400.0
2012-04-24 11:30:00,5.59,5.6,5.58,5.59,547600.0,3.7799,3.7867,3.7732,3.7799,547600.0
2012-04-24 12:00:00,5.59,5.59,5.56,5.58,1740400.0,3.7799,3.7799,3.7597,3.7732,1740400.0
2012-04-24 12:30:00,5.58,5.58,5.54,5.55,492400.0,3.7732,3.7732,3.7461,3.7529,492400.0
2012-04-24 13:00:00,5.55,5.56,5.55,5.55,506800.0,3.7529,3.7597,3.7529,3.7529,506800.0
2012-04-24 13:30:00,5.55,5.58,5.55,5.58,1402800.0,3.7529,3.7732,3.7529,3.7732,1402800.0
2012-04-24 14:00:00,5.58,5.58,5.56,5.56,584800.0,3.7732,3.7732,3.7597,3.7597,584800.0
2012-04-24 14:30:00,5.57,5.58,5.56,5.58,595200.0,3.7664,3.7732,3.7597,3.7732,595200.0
2012-04-24 15:00:00,5.58,5.59,5.57,5.58,1198800.0,3.7732,3.7799,3.7664,3.7732,1198800.0
2012-04-24 15:30:00,5.58,5.58,5.57,5.57,2301200.0,3.7732,3.7732,3.7664,3.7664,2301200.0
2012-04-25 09:30:00,5.63,5.65,5.57,5.58,795200.0,3.807,3.8205,3.7664,3.7732,795200.0
2012-04-25 10:00:00,5.58,5.62,5.56,5.61,1035200.0,3.7732,3.8002,3.7597,3.7935,1035200.0
2012-04-25 10:30:00,5.61,5.61,5.58,5.59,433600.0,3.7935,3.7935,3.7732,3.7799,433600.0
2012-04-25 11:00:00,5.59,5.6,5.58,5.6,727200.0,3.7799,3.7867,3.7732,3.7867,727200.0
2012-04-25 11:30:00,5.6,5.6,5.58,5.59,356400.0,3.7867,3.7867,3.7732,3.7799,356400.0
2012-04-25 12:00:00,5.59,5.59,5.57,5.58,588000.0,3.7799,3.7799,3.7664,3.7732,588000.0
2012-04-25 12:30:00,5.58,5.63,5.58,5.62,279600.0,3.7732,3.807,3.7732,3.8002,279600.0
2012-04-25 13:00:00,5.62,5.65,5.62,5.65,226000.0,3.8002,3.8205,3.8002,3.8205,226000.0
2012-04-25 13:30:00,5.65,5.65,5.64,5.64,301200.0,3.8205,3.8205,3.8138,3.8138,301200.0
2012-04-25 14:00:00,5.64,5.65,5.62,5.65,428400.0,3.8138,3.8205,3.8002,3.8205,428400.0
2012-04-25 14:30:00,5.65,5.65,5.63,5.65,430400.0,3.8205,3.8205,3.807,3.8205,430400.0
2012-04-25 15:00:00,5.65,5.65,5.63,5.64,583200.0,3.8205,3.8205,3.807,3.8138,583200.0
2012-04-25 15:30:00,5.64,5.65,5.63,5.64,1203600.0,3.8138,3.8205,3.807,3.8138,1203600.0
2012-04-26 09:30:00,5.64,5.69,5.62,5.69,433200.0,3.8138,3.8476,3.8002,3.8476,433200.0
2012-04-26 10:00:00,5.69,5.7,5.64,5.65,512800.0,3.8476,3.8543,3.8138,3.8205,512800.0
2012-04-26 10:30:00,5.65,5.68,5.65,5.68,354400.0,3.8205,3.8408,3.8205,3.8408,354400.0
2012-04-26 11:00:00,5.68,5.7,5.68,5.69,588800.0,3.8408,3.8543,3.8408,3.8476,588800.0
2012-04-26 11:30:00,5.69,5.69,5.67,5.67,246800.0,3.8476,3.8476,3.834,3.834,246800.0
2012-04-26 12:00:00,5.67,5.67,5.64,5.65,210000.0,3.834,3.834,3.8138,3.8205,210000.0
2012-04-26 12:30:00,5.65,5.65,5.62,5.62,349600.0,3.8205,3.8205,3.8002,3.8002,349600.0
2012-04-26 13:00:00,5.62,5.66,5.62,5.66,528000.0,3.8002,3.8273,3.8002,3.8273,528000.0
2012-04-26 13:30:00,5.66,5.66,5.65,5.66,271600.0,3.8273,3.8273,3.8205,3.8273,271600.0
2012-04-26 14:00:00,5.66,5.68,5.66,5.67,272800.0,3.8273,3.8408,3.8273,3.834,272800.0
2012-04-26 14:30:00,5.67,5.67,5.64,5.66,317600.0,3.834,3.834,3.8138,3.8273,317600.0
2012-04-26 15:00:00,5.66,5.69,5.65,5.67,667200.0,3.8273,3.8476,3.8205,3.834,667200.0
2012-04-26 15:30:00,5.67,5.67,5.64,5.65,1323600.0,3.834,3.834,3.8138,3.8205,1323600.0
2012-04-27 09:30:00,5.69,5.69,5.57,5.6,786000.0,3.8476,3.8476,3.7664,3.7867,786000.0
2012-04-27 10:00:00,5.6,5.61,5.58,5.6,1342000.0,3.7867,3.7935,3.7732,3.7867,1342000.0
2012-04-27 10:30:00,5.6,5.6,5.57,5.6,793600.0,3.7867,3.7867,3.7664,3.7867,793600.0
2012-04-27 11:00:00,5.6,5.63,5.58,5.62,1158800.0,3.7867,3.807,3.7732,3.8002,1158800.0
2012-04-27 11:30:00,5.62,5.64,5.61,5.62,961600.0,3.8002,3.8138,3.7935,3.8002,961600.0
2012-04-27 12:00:00,5.62,5.66,5.62,5.66,425200.0,3.8002,3.8273,3.8002,3.8273,425200.0
2012-04-27 12:30:00,5.66,5.66,5.64,5.65,386000.0,3.8273,3.8273,3.8138,3.8205,386000.0
2012-04-27 13:00:00,5.65,5.65,5.62,5.64,324800.0,3.8205,3.8205,3.8002,3.8138,324800.0
2012-04-27 13:30:00,5.63,5.66,5.63,5.65,620400.0,3.807,3.8273,3.807,3.8205,620400.0
2012-04-27 14:00:00,5.65,5.66,5.64,5.64,292800.0,3.8205,3.8273,3.8138,3.8138,292800.0
2012-04-27 14:30:00,5.64,5.65,5.63,5.65,351200.0,3.8138,3.8205,3.807,3.8205,351200.0
2012-04-27 15:00:00,5.65,5.68,5.64,5.68,666000.0,3.8205,3.8408,3.8138,3.8408,666000.0
2012-04-27 15:30:00,5.68,5.69,5.67,5.67,1296000.0,3.8408,3.8476,3.834,3.834,1296000.0
2012-04-30 09:30:00,5.67,5.67,5.6,5.61,516000.0,3.834,3.834,3.7867,3.7935,516000.0
2012-04-30 10:00:00,5.61,5.61,5.57,5.58,470000.0,3.7935,3.7935,3.7664,3.7732,470000.0
2012-04-30 10:30:00,5.58,5.59,5.56,5.58,394400.0,3.7732,3.7799,3.7597,3.7732,394400.0
2012-04-30 11:00:00,5.57,5.63,5.57,5.63,381600.0,3.7664,3.807,3.7664,3.807,381600.0
2012-04-30 11:30:00,5.63,5.64,5.61,5.64,426000.0,3.807,3.8138,3.7935,3.8138,426000.0
2012-04-30 12:00:00,5.64,5.65,5.63,5.64,316000.0,3.8138,3.8205,3.807,3.8138,316000.0
2012-04-30 12:30:00,5.64,5.64,5.61,5.62,208800.0,3.8138,3.8138,3.7935,3.8002,208800.0
2012-04-30 13:00:00,5.62,5.65,5.62,5.65,192800.0,3.8002,3.8205,3.8002,3.8205,192800.0
2012-04-30 13:30:00,5.65,5.66,5.64,5.66,193200.0,3.8205,3.8273,3.8138,3.8273,193200.0
2012-04-30 14:00:00,5.66,5.66,5.64,5.66,288000.0,3.8273,3.8273,3.8138,3.8273,288000.0
2012-04-30 14:30:00,5.65,5.66,5.63,5.65,351200.0,3.8205,3.8273,3.807,3.8205,351200.0
2012-04-30 15:00:00,5.65,5.66,5.64,5.66,321200.0,3.8205,3.8273,3.8138,3.8273,321200.0
2012-04-30 15:30:00,5.66,5.7,5.66,5.68,1251600.0,3.8273,3.8543,3.8273,3.8408,1251600.0
2012-05-01 09:30:00,5.69,5.69,5.6,5.64,745200.0,3.8476,3.8476,3.7867,3.8138,745200.0
2012-05-01 10:00:00,5.64,5.72,5.64,5.71,1152000.0,3.8138,3.8678,3.8138,3.8611,1152000.0
2012-05-01 10:30:00,5.71,5.72,5.67,5.67,508000.0,3.8611,3.8678,3.834,3.834,508000.0
2012-05-01 11:00:00,5.67,5.69,5.66,5.69,680000.0,3.834,3.8476,3.8273,3.8476,680000.0
2012-05-01 11:30:00,5.69,5.69,5.67,5.68,642400.0,3.8476,3.8476,3.834,3.8408,642400.0
2012-05-01 12:00:00,5.69,5.71,5.68,5.71,318800.0,3.8476,3.8611,3.8408,3.8611,318800.0
2012-05-01 12:30:00,5.71,5.71,5.7,5.71,388000.0,3.8611,3.8611,3.8543,3.8611,388000.0
2012-05-01 13:00:00,5.71,5.73,5.71,5.73,877600.0,3.8611,3.8746,3.8611,3.8746,877600.0
2012-05-01 13:30:00,5.73,5.75,5.73,5.75,540400.0,3.8746,3.8881,3.8746,3.8881,540400.0
2012-05-01 14:00:00,5.75,5.77,5.74,5.75,943200.0,3.8881,3.9017,3.8814,3.8881,943200.0
2012-05-01 14:30:00,5.75,5.77,5.75,5.75,437600.0,3.8881,3.9017,3.8881,3.8881,437600.0
2012-05-01 15:00:00,5.75,5.76,5.73,5.74,692400.0,3.8881,3.8949,3.8746,3.8814,692400.0
2012-05-01 15:30:00,5.74,5.74,5.72,5.72,1886000.0,3.8814,3.8814,3.8678,3.8678,1886000.0
2012-05-02 09:30:00,5.67,5.71,5.63,5.63,514400.0,3.834,3.8611,3.807,3.807,514400.0
2012-05-02 10:00:00,5.64,5.66,5.63,5.64,319200.0,3.8138,3.8273,3.807,3.8138,319200.0
2012-05-02 10:30:00,5.64,5.68,5.64,5.67,166800.0,3.8138,3.8408,3.8138,3.834,166800.0
2012-05-02 11:00:00,5.67,5.67,5.65,5.67,716400.0,3.834,3.834,3.8205,3.834,716400.0
2012-05-02 11:30:00,5.67,5.7,5.66,5.68,293200.0,3.834,3.8543,3.8273,3.8408,293200.0
2012-05-02 12:00:00,5.68,5.68,5.67,5.68,142400.0,3.8408,3.8408,3.834,3.8408,142400.0
2012-05-02 12:30:00,5.68,5.68,5.67,5.67,119600.0,3.8408,3.8408,3.834,3.834,119600.0
2012-05-02 13:00:00,5.67,5.68,5.66,5.67,287600.0,3.834,3.8408,3.8273,3.834,287600.0
2012-05-02 13:30:00,5.67,5.67,5.65,5.66,359200.0,3.834,3.834,3.8205,3.8273,359200.0
2012-05-02 14:00:00,5.66,5.67,5.65,5.67,318400.0,3.8273,3.834,3.8205,3.834,318400.0
2012-05-02 14:30:00,5.67,5.68,5.65,5.67,481600.0,3.834,3.8408,3.8205,3.834,481600.0
2012-05-02 15:00:00,5.67,5.68,5.67,5.68,808000.0,3.834,3.8408,3.834,3.8408,808000.0
2012-05-02 15:30:00,5.68,5.7,5.68,5.69,1321200.0,3.8408,3.8543,3.8408,3.8476,1321200.0
2012-05-03 09:30:00,5.68,5.7,5.62,5.65,766400.0,3.8408,3.8543,3.8002,3.8205,766400.0
2012-05-03 10:00:00,5.65,5.65,5.63,5.64,237600.0,3.8205,3.8205,3.807,3.8138,237600.0
2012-05-03 10:30:00,5.64,5.65,5.63,5.64,293600.0,3.8138,3.8205,3.807,3.8138,293600.0
2012-05-03 11:00:00,5.64,5.65,5.59,5.6,681200.0,3.8138,3.8205,3.7799,3.7867,681200.0
2012-05-03 11:30:00,5.6,5.61,5.57,5.58,463600.0,3.7867,3.7935,3.7664,3.7732,463600.0
2012-05-03 12:00:00,5.58,5.58,5.55,5.56,446000.0,3.7732,3.7732,3.7529,3.7597,446000.0
2012-05-03 12:30:00,5.56,5.58,5.53,5.53,681600.0,3.7597,3.7732,3.7394,3.7394,681600.0
2012-05-03 13:00:00,5.53,5.54,5.5,5.51,964000.0,3.7394,3.7461,3.7191,3.7258,964000.0
2012-05-03 13:30:00,5.51,5.52,5.49,5.52,616800.0,3.7258,3.7326,3.7123,3.7326,616800.0
2012-05-03 14:00:00,5.52,5.56,5.52,5.55,631600.0,3.7326,3.7597,3.7326,3.7529,631600.0
2012-05-03 14:30:00,5.55,5.56,5.54,5.55,559200.0,3.7529,3.7597,3.7461,3.7529,559200.0
2012-05-03 15:00:00,5.55,5.61,5.55,5.6,1067200.0,3.7529,3.7935,3.7529,3.7867,1067200.0
2012-05-03 15:30:00,5.6,5.63,5.6,5.63,1823600.0,3.7867,3.807,3.7867,3.807,1823600.0
2012-05-04 09:30:00,5.59,5.63,5.58,5.62,506800.0,3.7799,3.807,3.7732,3.8002,506800.0
2012-05-04 10:00:00,5.62,5.63,5.61,5.61,356400.0,3.8002,3.807,3.7935,3.7935,356400.0
2012-05-04 10:30:00,5.61,5.61,5.55,5.55,325600.0,3.7935,3.7935,3.7529,3.7529,325600.0
2012-05-04 11:00:00,5.55,5.56,5.54,5.54,516800.0,3.7529,3.7597,3.7461,3.7461,516800.0
2012-05-04 11:30:00,5.54,5.54,5.5,5.5,387600.0,3.7461,3.7461,3.7191,3.7191,387600.0
2012-05-04 12:00:00,5.5,5.52,5.49,5.49,257600.0,3.7191,3.7326,3.7123,3.7123,257600.0
2012-05-04 12:30:00,5.49,5.5,5.47,5.48,286000.0,3.7123,3.7191,3.6988,3.7056,286000.0
2012-05-04 13:00:00,5.48,5.51,5.48,5.5,191600.0,3.7056,3.7258,3.7056,3.7191,191600.0
2012-05-04 13:30:00,5.51,5.52,5.51,5.52,152000.0,3.7258,3.7326,3.7258,3.7326,152000.0
2012-05-04 14:00:00,5.52,5.52,5.49,5.49,216400.0,3.7326,3.7326,3.7123,3.7123,216400.0
2012-05-04 14:30:00,5.49,5.5,5.47,5.49,280800.0,3.7123,3.7191,3.6988,3.7123,280800.0
2012-05-04 15:00:00,5.5,5.51,5.46,5.46,679200.0,3.7191,3.7258,3.692,3.692,679200.0
2012-05-04 15:30:00,5.46,5.48,5.46,5.46,2247200.0,3.692,3.7056,3.692,3.692,2247200.0
2012-05-07 09:30:00,5.43,5.5,5.36,5.36,1543200.0,3.6717,3.7191,3.6244,3.6244,1543200.0
2012-05-07 10:00:00,5.36,5.39,5.34,5.35,1071200.0,3.6244,3.6447,3.6109,3.6177,1071200.0
2012-05-07 10:30:00,5.34,5.36,5.33,5.34,514400.0,3.6109,3.6244,3.6041,3.6109,514400.0
2012-05-07 11:00:00,5.34,5.36,5.33,5.34,1116000.0,3.6109,3.6244,3.6041,3.6109,1116000.0
2012-05-07 11:30:00,5.34,5.35,5.34,5.35,312000.0,3.6109,3.6177,3.6109,3.6177,312000.0
2012-05-07 12:00:00,5.35,5.36,5.35,5.36,396000.0,3.6177,3.6244,3.6177,3.6244,396000.0
2012-05-07 12:30:00,5.36,5.39,5.36,5.37,480000.0,3.6244,3.6447,3.6244,3.6312,480000.0
2012-05-07 13:00:00,5.37,5.38,5.35,5.35,426400.0,3.6312,3.6379,3.6177,3.6177,426400.0
2012-05-07 13:30:00,5.35,5.38,5.34,5.34,512400.0,3.6177,3.6379,3.6109,3.6109,512400.0
2012-05-07 14:00:00,5.35,5.36,5.33,5.33,377600.0,3.6177,3.6244,3.6041,3.6041,377600.0
2012-05-07 14:30:00,5.33,5.33,5.31,5.32,1001600.0,3.6041,3.6041,3.5906,3.5974,1001600.0
2012-05-07 15:00:00,5.32,5.33,5.31,5.32,925600.0,3.5974,3.6041,3.5906,3.5974,925600.0
2012-05-07 15:30:00,5.32,5.32,5.26,5.28,2533600.0,3.5974,3.5974,3.5568,3.5703,2533600.0
2012-05-08 09:30:00,5.23,5.3,5.18,5.28,1554800.0,3.5365,3.5838,3.5027,3.5703,1554800.0
2012-05-08 10:00:00,5.28,5.28,5.24,5.26,884000.0,3.5703,3.5703,3.5433,3.5568,884000.0
2012-05-08 10:30:00,5.25,5.26,5.21,5.23,632800.0,3.55,3.5568,3.523,3.5365,632800.0
2012-05-08 11:00:00,5.24,5.26,5.2,5.26,870400.0,3.5433,3.5568,3.5162,3.5568,870400.0
2012-05-08 11:30:00,5.26,5.32,5.24,5.3,707600.0,3.5568,3.5974,3.5433,3.5838,707600.0
2012-05-08 12:00:00,5.3,5.3,5.25,5.26,610000.0,3.5838,3.5838,3.55,3.5568,610000.0
2012-05-08 12:30:00,5.26,5.3,5.26,5.26,790400.0,3.5568,3.5838,3.5568,3.5568,790400.0
2012-05-08 13:00:00,5.26,5.36,5.26,5.36,699200.0,3.5568,3.6244,3.5568,3.6244,699200.0
2012-05-08 13:30:00,5.36,5.39,5.33,5.37,858800.0,3.6244,3.6447,3.6041,3.6312,858800.0
2012-05-08 14:00:00,5.37,5.38,5.34,5.35,796400.0,3.6312,3.6379,3.6109,3.6177,796400.0
2012-05-08 14:30:00,5.35,5.36,5.32,5.32,904000.0,3.6177,3.6244,3.5974,3.5974,904000.0
2012-05-08 15:00:00,5.32,5.32,5.3,5.3,2426800.0,3.5974,3.5974,3.5838,3.5838,2426800.0
2012-05-08 15:30:00,5.3,5.31,5.28,5.28,4352000.0,3.5838,3.5906,3.5703,3.5703,4352000.0
2012-05-09 09:30:00,5.21,5.23,5.18,5.22,1014000.0,3.523,3.5365,3.5027,3.5297,1014000.0
2012-05-09 10:00:00,5.22,5.22,5.18,5.19,1104800.0,3.5297,3.5297,3.5027,3.5095,1104800.0
2012-05-09 10:30:00,5.19,5.24,5.18,5.23,1906400.0,3.5095,3.5433,3.5027,3.5365,1906400.0
2012-05-09 11:00:00,5.23,5.27,5.22,5.25,1318000.0,3.5365,3.5636,3.5297,3.55,1318000.0
2012-05-09 11:30:00,5.24,5.27,5.24,5.24,630000.0,3.5433,3.5636,3.5433,3.5433,630000.0
2012-05-09 12:00:00,5.24,5.24,5.23,5.24,568800.0,3.5433,3.5433,3.5365,3.5433,568800.0
2012-05-09 12:30:00,5.24,5.24,5.22,5.23,692800.0,3.5433,3.5433,3.5297,3.5365,692800.0
2012-05-09 13:00:00,5.23,5.24,5.21,5.23,840800.0,3.5365,3.5433,3.523,3.5365,840800.0
2012-05-09 13:30:00,5.23,5.29,5.23,5.28,1279600.0,3.5365,3.5771,3.5365,3.5703,1279600.0
2012-05-09 14:00:00,5.28,5.29,5.25,5.25,1275200.0,3.5703,3.5771,3.55,3.55,1275200.0
2012-05-09 14:30:00,5.25,5.25,5.22,5.22,1051200.0,3.55,3.55,3.5297,3.5297,1051200.0
2012-05-09 15:00:00,5.22,5.25,5.22,5.24,1074400.0,3.5297,3.55,3.5297,3.5433,1074400.0
2012-05-09 15:30:00,5.23,5.27,5.23,5.23,2471600.0,3.5365,3.5636,3.5365,3.5365,2471600.0
2012-05-10 09:30:00,5.26,5.29,5.22,5.25,628400.0,3.5568,3.5771,3.5297,3.55,628400.0
2012-05-10 10:00:00,5.25,5.26,5.23,5.24,809600.0,3.55,3.5568,3.5365,3.5433,809600.0
2012-05-10 10:30:00,5.24,5.26,5.23,5.25,716800.0,3.5433,3.5568,3.5365,3.55,716800.0
2012-05-10 11:00:00,5.25,5.26,5.24,5.26,982000.0,3.55,3.5568,3.5433,3.5568,982000.0
2012-05-10 11:30:00,5.26,5.29,5.25,5.25,961600.0,3.5568,3.5771,3.55,3.55,961600.0
2012-05-10 12:00:00,5.26,5.29,5.25,5.27,465600.0,3.5568,3.5771,3.55,3.5636,465600.0
2012-05-10 12:30:00,5.27,5.3,5.26,5.29,927600.0,3.5636,3.5838,3.5568,3.5771,927600.0
2012-05-10 13:00:00,5.29,5.3,5.29,5.3,764000.0,3.5771,3.5838,3.5771,3.5838,764000.0
2012-05-10 13:30:00,5.3,5.31,5.29,5.3,539600.0,3.5838,3.5906,3.5771,3.5838,539600.0
2012-05-10 14:00:00,5.29,5.3,5.28,5.29,271600.0,3.5771,3.5838,3.5703,3.5771,271600.0
2012-05-10 14:30:00,5.29,5.29,5.26,5.28,508000.0,3.5771,3.5771,3.5568,3.5703,508000.0
2012-05-10 15:00:00,5.27,5.28,5.26,5.27,805200.0,3.5636,3.5703,3.5568,3.5636,805200.0
2012-05-10 15:30:00,5.27,5.28,5.25,5.27,1371600.0,3.5636,3.5703,3.55,3.5636,1371600.0
2012-05-11 09:30:00,5.21,5.29,5.18,5.25,3061200.0,3.523,3.5771,3.5027,3.55,3061200.0
2012-05-11 10:00:00,5.25,5.31,5.24,5.28,2481600.0,3.55,3.5906,3.5433,3.5703,2481600.0
2012-05-11 10:30:00,5.28,5.31,5.26,5.27,1201600.0,3.5703,3.5906,3.5568,3.5636,1201600.0
2012-05-11 11:00:00,5.27,5.28,5.22,5.23,1225600.0,3.5636,3.5703,3.5297,3.5365,1225600.0
2012-05-11 11:30:00,5.23,5.29,5.23,5.28,1480800.0,3.5365,3.5771,3.5365,3.5703,1480800.0
2012-05-11 12:00:00,5.27,5.28,5.24,5.24,629600.0,3.5636,3.5703,3.5433,3.5433,629600.0
2012-05-11 12:30:00,5.24,5.25,5.22,5.24,519200.0,3.5433,3.55,3.5297,3.5433,519200.0
2012-05-11 13:00:00,5.24,5.24,5.2,5.21,463200.0,3.5433,3.5433,3.5162,3.523,463200.0
2012-05-11 13:30:00,5.21,5.23,5.2,5.22,563200.0,3.523,3.5365,3.5162,3.5297,563200.0
2012-05-11 14:00:00,5.22,5.22,5.14,5.16,1191200.0,3.5297,3.5297,3.4757,3.4892,1191200.0
2012-05-11 14:30:00,5.16,5.16,5.13,5.15,1060800.0,3.4892,3.4892,3.4689,3.4824,1060800.0
2012-05-11 15:00:00,5.15,5.15,5.08,5.11,2040800.0,3.4824,3.4824,3.4351,3.4554,2040800.0
2012-05-11 15:30:00,5.11,5.11,5.04,5.08,3721600.0,3.4554,3.4554,3.408,3.4351,3721600.0
2012-05-14 09:30:00,5.04,5.15,5.02,5.14,1148400.0,3.408,3.4824,3.3945,3.4757,1148400.0
2012-05-14 10:00:00,5.14,5.2,5.11,5.18,1104800.0,3.4757,3.5162,3.4554,3.5027,1104800.0
2012-05-14 10:30:00,5.18,5.28,5.18,5.27,1474400.0,3.5027,3.5703,3.5027,3.5636,1474400.0
2012-05-14 11:00:00,5.27,5.3,5.23,5.24,1149600.0,3.5636,3.5838,3.5365,3.5433,1149600.0
2012-05-14 11:30:00,5.24,5.26,5.23,5.25,1106400.0,3.5433,3.5568,3.5365,3.55,1106400.0
2012-05-14 12:00:00,5.25,5.25,5.23,5.24,574800.0,3.55,3.55,3.5365,3.5433,574800.0
2012-05-14 12:30:00,5.24,5.25,5.24,5.24,494800.0,3.5433,3.55,3.5433,3.5433,494800.0
2012-05-14 13:00:00,5.24,5.25,5.23,5.23,435600.0,3.5433,3.55,3.5365,3.5365,435600.0
2012-05-14 13:30:00,5.23,5.24,5.21,5.23,510400.0,3.5365,3.5433,3.523,3.5365,510400.0
2012-05-14 14:00:00,5.23,5.25,5.23,5.23,488800.0,3.5365,3.55,3.5365,3.5365,488800.0
2012-05-14 14:30:00,5.23,5.25,5.22,5.22,714800.0,3.5365,3.55,3.5297,3.5297,714800.0
2012-05-14 15:00:00,5.22,5.24,5.22,5.23,870400.0,3.5297,3.5433,3.5297,3.5365,870400.0
2012-05-14 15:30:00,5.23,5.24,5.21,5.22,1770800.0,3.5365,3.5433,3.523,3.5297,1770800.0
2012-05-15 09:30:00,5.2,5.23,5.09,5.1,1101200.0,3.5162,3.5365,3.4418,3.4486,1101200.0
2012-05-15 10:00:00,5.1,5.16,5.1,5.16,890800.0,3.4486,3.4892,3.4486,3.4892,890800.0
2012-05-15 10:30:00,5.15,5.16,5.12,5.12,544800.0,3.4824,3.4892,3.4621,3.4621,544800.0
2012-05-15 11:00:00,5.12,5.13,5.11,5.11,603600.0,3.4621,3.4689,3.4554,3.4554,603600.0
2012-05-15 11:30:00,5.11,5.19,5.11,5.18,995600.0,3.4554,3.5095,3.4554,3.5027,995600.0
2012-05-15 12:00:00,5.18,5.19,5.17,5.18,1042400.0,3.5027,3.5095,3.4959,3.5027,1042400.0
2012-05-15 12:30:00,5.18,5.19,5.17,5.17,302400.0,3.5027,3.5095,3.4959,3.4959,302400.0
2012-05-15 13:00:00,5.18,5.18,5.17,5.18,472000.0,3.5027,3.5027,3.4959,3.5027,472000.0
2012-05-15 13:30:00,5.18,5.18,5.16,5.16,474800.0,3.5027,3.5027,3.4892,3.4892,474800.0
2012-05-15 14:00:00,5.16,5.18,5.16,5.18,561600.0,3.4892,3.5027,3.4892,3.5027,561600.0
2012-05-15 14:30:00,5.18,5.22,5.18,5.21,936000.0,3.5027,3.5297,3.5027,3.523,936000.0
2012-05-15 15:00:00,5.21,5.21,5.16,5.16,702000.0,3.523,3.523,3.4892,3.4892,702000.0
2012-05-15 15:30:00,5.16,5.18,5.14,5.16,1852000.0,3.4892,3.5027,3.4757,3.4892,1852000.0
2012-05-16 09:30:00,5.18,5.28,5.17,5.26,2066000.0,3.5027,3.5703,3.4959,3.5568,2066000.0
2012-05-16 10:00:00,5.26,5.27,5.25,5.26,1882000.0,3.5568,3.5636,3.55,3.5568,1882000.0
2012-05-16 10:30:00,5.26,5.27,5.23,5.25,1659600.0,3.5568,3.5636,3.5365,3.55,1659600.0
2012-05-16 11:00:00,5.25,5.28,5.21,5.26,872400.0,3.55,3.5703,3.523,3.5568,872400.0
2012-05-16 11:30:00,5.26,5.26,5.22,5.24,322000.0,3.5568,3.5568,3.5297,3.5433,322000.0
2012-05-16 12:00:00,5.24,5.24,5.22,5.23,512400.0,3.5433,3.5433,3.5297,3.5365,512400.0
2012-05-16 12:30:00,5.23,5.24,5.18,5.21,374400.0,3.5365,3.5433,3.5027,3.523,374400.0
2012-05-16 13:00:00,5.21,5.24,5.2,5.23,601600.0,3.523,3.5433,3.5162,3.5365,601600.0
2012-05-16 13:30:00,5.23,5.23,5.18,5.2,494800.0,3.5365,3.5365,3.5027,3.5162,494800.0
2012-05-16 14:00:00,5.2,5.22,5.19,5.21,799200.0,3.5162,3.5297,3.5095,3.523,799200.0
2012-05-16 14:30:00,5.21,5.24,5.2,5.22,610000.0,3.523,3.5433,3.5162,3.5297,610000.0
2012-05-16 15:00:00,5.22,5.25,5.21,5.22,897200.0,3.5297,3.55,3.523,3.5297,897200.0
2012-05-16 15:30:00,5.22,5.23,5.2,5.21,1561200.0,3.5297,3.5365,3.5162,3.523,1561200.0
2012-05-17 09:30:00,4.97,5.05,4.65,4.78,8468800.0,3.3607,3.4148,3.1443,3.2322,8468800.0
2012-05-17 10:00:00,4.78,4.91,4.73,4.86,5210000.0,3.2322,3.3201,3.1984,3.2863,5210000.0
2012-05-17 10:30:00,4.87,4.87,4.77,4.82,2032000.0,3.2931,3.2931,3.2255,3.2593,2032000.0
2012-05-17 11:00:00,4.83,4.83,4.75,4.76,1888400.0,3.266,3.266,3.2119,3.2187,1888400.0
2012-05-17 11:30:00,4.76,4.77,4.7,4.73,3330800.0,3.2187,3.2255,3.1781,3.1984,3330800.0
2012-05-17 12:00:00,4.73,4.78,4.68,4.78,2804400.0,3.1984,3.2322,3.1646,3.2322,2804400.0
2012-05-17 12:30:00,4.78,4.78,4.68,4.68,1360000.0,3.2322,3.2322,3.1646,3.1646,1360000.0
2012-05-17 13:00:00,4.68,4.69,4.62,4.66,2247600.0,3.1646,3.1714,3.124,3.1511,2247600.0
2012-05-17 13:30:00,4.66,4.74,4.65,4.7,2658400.0,3.1511,3.2052,3.1443,3.1781,2658400.0
2012-05-17 14:00:00,4.7,4.72,4.68,4.72,1883200.0,3.1781,3.1916,3.1646,3.1916,1883200.0
2012-05-17 14:30:00,4.72,4.75,4.67,4.73,3050400.0,3.1916,3.2119,3.1578,3.1984,3050400.0
2012-05-17 15:00:00,4.73,4.74,4.67,4.69,3652000.0,3.1984,3.2052,3.1578,3.1714,3652000.0
2012-05-17 15:30:00,4.69,4.69,4.62,4.63,6068800.0,3.1714,3.1714,3.124,3.1308,6068800.0
2012-05-18 09:30:00,4.63,4.76,4.53,4.73,3670800.0,3.1308,3.2187,3.0632,3.1984,3670800.0
2012-05-18 10:00:00,4.73,4.76,4.68,4.75,1446400.0,3.1984,3.2187,3.1646,3.2119,1446400.0
2012-05-18 10:30:00,4.75,4.77,4.73,4.77,2292000.0,3.2119,3.2255,3.1984,3.2255,2292000.0
2012-05-18 11:00:00,4.77,4.79,4.75,4.76,1019200.0,3.2255,3.239,3.2119,3.2187,1019200.0
2012-05-18 11:30:00,4.77,4.77,4.74,4.76,946400.0,3.2255,3.2255,3.2052,3.2187,946400.0
2012-05-18 12:00:00,4.76,4.81,4.76,4.81,904000.0,3.2187,3.2525,3.2187,3.2525,904000.0
2012-05-18 12:30:00,4.81,4.84,4.79,4.83,802000.0,3.2525,3.2728,3.239,3.266,802000.0
2012-05-18 13:00:00,4.83,4.83,4.75,4.76,699200.0,3.266,3.266,3.2119,3.2187,699200.0
2012-05-18 13:30:00,4.76,4.79,4.75,4.75,696400.0,3.2187,3.239,3.2119,3.2119,696400.0
2012-05-18 14:00:00,4.75,4.79,4.75,4.76,919600.0,3.2119,3.239,3.2119,3.2187,919600.0
2012-05-18 14:30:00,4.76,4.77,4.75,4.77,984800.0,3.2187,3.2255,3.2119,3.2255,984800.0
2012-05-18 15:00:00,4.76,4.78,4.75,4.78,1653200.0,3.2187,3.2322,3.2119,3.2322,1653200.0
2012-05-18 15:30:00,4.78,4.82,4.77,4.77,2834800.0,3.2322,3.2593,3.2255,3.2255,2834800.0
2012-05-21 09:30:00,4.77,4.78,4.74,4.78,1495600.0,3.2255,3.2322,3.2052,3.2322,1495600.0
2012-05-21 10:00:00,4.78,4.81,4.78,4.81,1494400.0,3.2322,3.2525,3.2322,3.2525,1494400.0
2012-05-21 10:30:00,4.81,4.81,4.8,4.81,1199200.0,3.2525,3.2525,3.2457,3.2525,1199200.0
2012-05-21 11:00:00,4.81,4.81,4.77,4.77,1231600.0,3.2525,3.2525,3.2255,3.2255,1231600.0
2012-05-21 11:30:00,4.78,4.78,4.77,4.78,446400.0,3.2322,3.2322,3.2255,3.2322,446400.0
2012-05-21 12:00:00,4.78,4.81,4.78,4.8,1134000.0,3.2322,3.2525,3.2322,3.2457,1134000.0
2012-05-21 12:30:00,4.8,4.81,4.79,4.8,621600.0,3.2457,3.2525,3.239,3.2457,621600.0
2012-05-21 13:00:00,4.8,4.81,4.79,4.8,616800.0,3.2457,3.2525,3.239,3.2457,616800.0
2012-05-21 13:30:00,4.8,4.81,4.78,4.78,688000.0,3.2457,3.2525,3.2322,3.2322,688000.0
2012-05-21 14:00:00,4.78,4.79,4.76,4.76,766800.0,3.2322,3.239,3.2187,3.2187,766800.0
2012-05-21 14:30:00,4.76,4.77,4.75,4.75,1103600.0,3.2187,3.2255,3.2119,3.2119,1103600.0
2012-05-21 15:00:00,4.75,4.77,4.75,4.76,1604000.0,3.2119,3.2255,3.2119,3.2187,1604000.0
2012-05-21 15:30:00,4.76,4.79,4.73,4.75,5692800.0,3.2187,3.239,3.1984,3.2119,5692800.0
2012-05-22 09:30:00,4.79,4.81,4.75,4.76,1172400.0,3.239,3.2525,3.2119,3.2187,1172400.0
2012-05-22 10:00:00,4.75,4.79,4.75,4.79,1034000.0,3.2119,3.239,3.2119,3.239,1034000.0
2012-05-22 10:30:00,4.79,4.79,4.77,4.79,790800.0,3.239,3.239,3.2255,3.239,790800.0
2012-05-22 11:00:00,4.79,4.81,4.78,4.8,1145200.0,3.239,3.2525,3.2322,3.2457,1145200.0
2012-05-22 11:30:00,4.8,4.81,4.78,4.78,680000.0,3.2457,3.2525,3.2322,3.2322,680000.0
2012-05-22 12:00:00,4.78,4.79,4.77,4.78,638000.0,3.2322,3.239,3.2255,3.2322,638000.0
2012-05-22 12:30:00,4.78,4.8,4.78,4.8,886000.0,3.2322,3.2457,3.2322,3.2457,886000.0
2012-05-22 13:00:00,4.8,4.82,4.8,4.8,795600.0,3.2457,3.2593,3.2457,3.2457,795600.0
2012-05-22 13:30:00,4.8,4.8,4.78,4.79,425600.0,3.2457,3.2457,3.2322,3.239,425600.0
2012-05-22 14:00:00,4.79,4.8,4.79,4.79,572000.0,3.239,3.2457,3.239,3.239,572000.0
2012-05-22 14:30:00,4.79,4.8,4.78,4.79,987200.0,3.239,3.2457,3.2322,3.239,987200.0
2012-05-22 15:00:00,4.79,4.8,4.78,4.78,950000.0,3.239,3.2457,3.2322,3.2322,950000.0
2012-05-22 15:30:00,4.78,4.78,4.74,4.76,2558000.0,3.2322,3.2322,3.2052,3.2187,2558000.0
2012-05-23 09:30:00,4.74,4.82,4.69,4.75,794000.0,3.2052,3.2593,3.1714,3.2119,794000.0
2012-05-23 10:00:00,4.74,4.77,4.73,4.76,1196400.0,3.2052,3.2255,3.1984,3.2187,1196400.0
2012-05-23 10:30:00,4.76,4.77,4.73,4.76,793200.0,3.2187,3.2255,3.1984,3.2187,793200.0
2012-05-23 11:00:00,4.76,4.78,4.74,4.74,1716800.0,3.2187,3.2322,3.2052,3.2052,1716800.0
2012-05-23 11:30:00,4.74,4.75,4.72,4.73,1619200.0,3.2052,3.2119,3.1916,3.1984,1619200.0
2012-05-23 12:00:00,4.73,4.74,4.71,4.71,946800.0,3.1984,3.2052,3.1849,3.1849,946800.0
2012-05-23 12:30:00,4.71,4.72,4.67,4.68,1048400.0,3.1849,3.1916,3.1578,3.1646,1048400.0
2012-05-23 13:00:00,4.69,4.7,4.68,4.69,955600.0,3.1714,3.1781,3.1646,3.1714,955600.0
2012-05-23 13:30:00,4.69,4.7,4.68,4.69,2105600.0,3.1714,3.1781,3.1646,3.1714,2105600.0
2012-05-23 14:00:00,4.69,4.75,4.69,4.74,2326800.0,3.1714,3.2119,3.1714,3.2052,2326800.0
2012-05-23 14:30:00,4.74,4.75,4.73,4.75,1865600.0,3.2052,3.2119,3.1984,3.2119,1865600.0
2012-05-23 15:00:00,4.75,4.8,4.75,4.79,2224400.0,3.2119,3.2457,3.2119,3.239,2224400.0
2012-05-23 15:30:00,4.79,4.79,4.76,4.77,3697600.0,3.239,3.239,3.2187,3.2255,3697600.0
2012-05-24 09:30:00,4.77,4.78,4.72,4.72,2315600.0,3.2507,3.2575,3.2166,3.2166,2315600.0
2012-05-24 10:00:00,4.72,4.76,4.72,4.75,1573200.0,3.2166,3.2439,3.2166,3.2371,1573200.0
2012-05-24 10:30:00,4.75,4.77,4.74,4.77,794800.0,3.2371,3.2507,3.2303,3.2507,794800.0
2012-05-24 11:00:00,4.76,4.76,4.74,4.75,706000.0,3.2439,3.2439,3.2303,3.2371,706000.0
2012-05-24 11:30:00,4.75,4.75,4.73,4.74,550000.0,3.2371,3.2371,3.2234,3.2303,550000.0
2012-05-24 12:00:00,4.74,4.74,4.69,4.73,1378000.0,3.2303,3.2303,3.1962,3.2234,1378000.0
2012-05-24 12:30:00,4.72,4.74,4.72,4.73,883200.0,3.2166,3.2303,3.2166,3.2234,883200.0
2012-05-24 13:00:00,4.74,4.75,4.73,4.74,2637600.0,3.2303,3.2371,3.2234,3.2303,2637600.0
2012-05-24 13:30:00,4.74,4.76,4.73,4.76,1336000.0,3.2303,3.2439,3.2234,3.2439,1336000.0
2012-05-24 14:00:00,4.75,4.77,4.75,4.75,815200.0,3.2371,3.2507,3.2371,3.2371,815200.0
2012-05-24 14:30:00,4.75,4.77,4.74,4.75,953200.0,3.2371,3.2507,3.2303,3.2371,953200.0
2012-05-24 15:00:00,4.75,4.8,4.75,4.79,1231600.0,3.2371,3.2711,3.2371,3.2643,1231600.0
2012-05-24 15:30:00,4.79,4.8,4.78,4.79,2782000.0,3.2643,3.2711,3.2575,3.2643,2782000.0
2012-05-25 09:30:00,4.79,4.88,4.79,4.85,1171600.0,3.2643,3.3257,3.2643,3.3052,1171600.0
2012-05-25 10:00:00,4.85,4.91,4.84,4.89,1218400.0,3.3052,3.3461,3.2984,3.3325,1218400.0
2012-05-25 10:30:00,4.89,4.93,4.86,4.87,1475600.0,3.3325,3.3597,3.312,3.3188,1475600.0
2012-05-25 11:00:00,4.87,4.9,4.87,4.87,1353600.0,3.3188,3.3393,3.3188,3.3188,1353600.0
2012-05-25 11:30:00,4.87,4.89,4.85,4.88,1038800.0,3.3188,3.3325,3.3052,3.3257,1038800.0
2012-05-25 12:00:00,4.88,4.9,4.87,4.89,609600.0,3.3257,3.3393,3.3188,3.3325,609600.0
2012-05-25 12:30:00,4.89,4.9,4.88,4.88,316000.0,3.3325,3.3393,3.3257,3.3257,316000.0
2012-05-25 13:00:00,4.88,4.91,4.88,4.9,708400.0,3.3257,3.3461,3.3257,3.3393,708400.0
2012-05-25 13:30:00,4.9,4.9,4.88,4.88,387600.0,3.3393,3.3393,3.3257,3.3257,387600.0
2012-05-25 14:00:00,4.88,4.88,4.86,4.86,570000.0,3.3257,3.3257,3.312,3.312,570000.0
2012-05-25 14:30:00,4.87,4.88,4.86,4.87,393200.0,3.3188,3.3257,3.312,3.3188,393200.0
2012-05-25 15:00:00,4.87,4.88,4.85,4.87,983200.0,3.3188,3.3257,3.3052,3.3188,983200.0
2012-05-25 15:30:00,4.87,4.88,4.86,4.88,2000800.0,3.3188,3.3257,3.312,3.3257,2000800.0
2012-05-29 09:30:00,4.9,4.92,4.88,4.88,424400.0,3.3393,3.3529,3.3257,3.3257,424400.0
2012-05-29 10:00:00,4.88,4.89,4.85,4.85,731600.0,3.3257,3.3325,3.3052,3.3052,731600.0
2012-05-29 10:30:00,4.85,4.88,4.84,4.84,424400.0,3.3052,3.3257,3.2984,3.2984,424400.0
2012-05-29 11:00:00,4.84,4.86,4.83,4.86,1410000.0,3.2984,3.312,3.2916,3.312,1410000.0
2012-05-29 11:30:00,4.86,4.88,4.85,4.86,719600.0,3.312,3.3257,3.3052,3.312,719600.0
2012-05-29 12:00:00,4.86,4.86,4.84,4.85,473600.0,3.312,3.312,3.2984,3.3052,473600.0
2012-05-29 12:30:00,4.85,4.87,4.85,4.86,410400.0,3.3052,3.3188,3.3052,3.312,410400.0
2012-05-29 13:00:00,4.86,4.88,4.85,4.87,334400.0,3.312,3.3257,3.3052,3.3188,334400.0
2012-05-29 13:30:00,4.88,4.89,4.87,4.87,340000.0,3.3257,3.3325,3.3188,3.3188,340000.0
2012-05-29 14:00:00,4.87,4.9,4.86,4.89,471600.0,3.3188,3.3393,3.312,3.3325,471600.0
2012-05-29 14:30:00,4.89,4.91,4.88,4.91,497600.0,3.3325,3.3461,3.3257,3.3461,497600.0
2012-05-29 15:00:00,4.91,4.95,4.9,4.93,932000.0,3.3461,3.3734,3.3393,3.3597,932000.0
2012-05-29 15:30:00,4.93,4.94,4.91,4.93,1537200.0,3.3597,3.3666,3.3461,3.3597,1537200.0
2012-05-30 09:30:00,4.88,4.89,4.83,4.83,562400.0,3.3257,3.3325,3.2916,3.2916,562400.0
2012-05-30 10:00:00,4.83,4.83,4.78,4.81,986000.0,3.2916,3.2916,3.2575,3.278,986000.0
2012-05-30 10:30:00,4.81,4.82,4.78,4.82,1028800.0,3.278,3.2848,3.2575,3.2848,1028800.0
2012-05-30 11:00:00,4.82,4.99,4.81,4.97,4223200.0,3.2848,3.4006,3.278,3.387,4223200.0
2012-05-30 11:30:00,4.97,5.29,4.96,5.13,8442400.0,3.387,3.6051,3.3802,3.496,8442400.0
2012-05-30 12:00:00,5.12,5.12,5.02,5.03,1846000.0,3.4892,3.4892,3.4211,3.4279,1846000.0
2012-05-30 12:30:00,5.03,5.08,5.01,5.01,1307600.0,3.4279,3.462,3.4143,3.4143,1307600.0
2012-05-30 13:00:00,5.01,5.06,5.0,5.01,805200.0,3.4143,3.4483,3.4074,3.4143,805200.0
2012-05-30 13:30:00,5.01,5.03,4.96,4.97,726000.0,3.4143,3.4279,3.3802,3.387,726000.0
2012-05-30 14:00:00,4.97,5.01,4.97,4.97,694000.0,3.387,3.4143,3.387,3.387,694000.0
2012-05-30 14:30:00,4.97,4.98,4.93,4.94,1079600.0,3.387,3.3938,3.3597,3.3666,1079600.0
2012-05-30 15:00:00,4.93,4.95,4.89,4.92,1477600.0,3.3597,3.3734,3.3325,3.3529,1477600.0
2012-05-30 15:30:00,4.93,4.93,4.91,4.92,2580400.0,3.3597,3.3597,3.3461,3.3529,2580400.0
2012-05-31 09:30:00,4.87,4.93,4.8,4.83,942000.0,3.3188,3.3597,3.2711,3.2916,942000.0
2012-05-31 10:00:00,4.83,4.85,4.79,4.8,633600.0,3.2916,3.3052,3.2643,3.2711,633600.0
2012-05-31 10:30:00,4.8,4.8,4.76,4.78,748800.0,3.2711,3.2711,3.2439,3.2575,748800.0
2012-05-31 11:00:00,4.78,4.79,4.75,4.78,1000400.0,3.2575,3.2643,3.2371,3.2575,1000400.0
2012-05-31 11:30:00,4.78,4.79,4.76,4.79,681600.0,3.2575,3.2643,3.2439,3.2643,681600.0
2012-05-31 12:00:00,4.79,4.84,4.78,4.84,522400.0,3.2643,3.2984,3.2575,3.2984,522400.0
2012-05-31 12:30:00,4.84,4.84,4.8,4.8,387200.0,3.2984,3.2984,3.2711,3.2711,387200.0
2012-05-31 13:00:00,4.8,4.84,4.8,4.82,488400.0,3.2711,3.2984,3.2711,3.2848,488400.0
2012-05-31 13:30:00,4.82,4.83,4.79,4.81,614800.0,3.2848,3.2916,3.2643,3.278,614800.0
2012-05-31 14:00:00,4.81,4.82,4.78,4.81,643600.0,3.278,3.2848,3.2575,3.278,643600.0
2012-05-31 14:30:00,4.81,4.83,4.8,4.82,426400.0,3.278,3.2916,3.2711,3.2848,426400.0
2012-05-31 15:00:00,4.82,4.84,4.81,4.83,844400.0,3.2848,3.2984,3.278,3.2916,844400.0
2012-05-31 15:30:00,4.83,4.85,4.79,4.8,1964000.0,3.2916,3.3052,3.2643,3.2711,1964000.0
2012-06-01 09:30:00,4.69,4.76,4.67,4.75,1579600.0,3.1962,3.2439,3.1825,3.2371,1579600.0
2012-06-01 10:00:00,4.75,4.77,4.73,4.75,1361600.0,3.2371,3.2507,3.2234,3.2371,1361600.0
2012-06-01 10:30:00,4.75,4.78,4.75,4.77,791600.0,3.2371,3.2575,3.2371,3.2507,791600.0
2012-06-01 11:00:00,4.76,4.79,4.76,4.78,863200.0,3.2439,3.2643,3.2439,3.2575,863200.0
2012-06-01 11:30:00,4.78,4.79,4.77,4.79,908000.0,3.2575,3.2643,3.2507,3.2643,908000.0
2012-06-01 12:00:00,4.79,4.81,4.78,4.8,1086400.0,3.2643,3.278,3.2575,3.2711,1086400.0
2012-06-01 12:30:00,4.8,4.81,4.79,4.8,658000.0,3.2711,3.278,3.2643,3.2711,658000.0
2012-06-01 13:00:00,4.8,4.8,4.79,4.79,496400.0,3.2711,3.2711,3.2643,3.2643,496400.0
2012-06-01 13:30:00,4.79,4.83,4.78,4.83,1320400.0,3.2643,3.2916,3.2575,3.2916,1320400.0
2012-06-01 14:00:00,4.83,4.83,4.79,4.82,856000.0,3.2916,3.2916,3.2643,3.2848,856000.0
2012-06-01 14:30:00,4.81,4.86,4.81,4.82,1009600.0,3.278,3.312,3.278,3.2848,1009600.0
2012-06-01 15:00:00,4.82,4.83,4.8,4.82,1207200.0,3.2848,3.2916,3.2711,3.2848,1207200.0
2012-06-01 15:30:00,4.82,4.82,4.8,4.8,1962400.0,3.2848,3.2848,3.2711,3.2711,1962400.0
2012-06-04 09:30:00,4.8,4.82,4.76,4.78,878800.0,3.2711,3.2848,3.2439,3.2575,878800.0
2012-06-04 10:00:00,4.78,4.82,4.76,4.8,853200.0,3.2575,3.2848,3.2439,3.2711,853200.0
2012-06-04 10:30:00,4.8,4.81,4.78,4.8,557600.0,3.2711,3.278,3.2575,3.2711,557600.0
2012-06-04 11:00:00,4.8,4.8,4.75,4.75,706800.0,3.2711,3.2711,3.2371,3.2371,706800.0
2012-06-04 11:30:00,4.75,4.75,4.71,4.75,1468800.0,3.2371,3.2371,3.2098,3.2371,1468800.0
2012-06-04 12:00:00,4.75,4.77,4.74,4.76,919600.0,3.2371,3.2507,3.2303,3.2439,919600.0
2012-06-04 12:30:00,4.76,4.78,4.76,4.78,1025600.0,3.2439,3.2575,3.2439,3.2575,1025600.0
2012-06-04 13:00:00,4.78,4.8,4.78,4.79,1011600.0,3.2575,3.2711,3.2575,3.2643,1011600.0
2012-06-04 13:30:00,4.79,4.8,4.77,4.78,1586800.0,3.2643,3.2711,3.2507,3.2575,1586800.0
2012-06-04 14:00:00,4.78,4.79,4.77,4.79,582000.0,3.2575,3.2643,3.2507,3.2643,582000.0
2012-06-04 14:30:00,4.79,4.82,4.78,4.78,1076000.0,3.2643,3.2848,3.2575,3.2575,1076000.0
2012-06-04 15:00:00,4.78,4.79,4.76,4.79,1431600.0,3.2575,3.2643,3.2439,3.2643,1431600.0
2012-06-04 15:30:00,4.79,4.8,4.78,4.8,2114400.0,3.2643,3.2711,3.2575,3.2711,2114400.0
2012-06-05 09:30:00,4.78,4.81,4.76,4.79,1062800.0,3.2575,3.278,3.2439,3.2643,1062800.0
2012-06-05 10:00:00,4.79,4.83,4.78,4.8,624000.0,3.2643,3.2916,3.2575,3.2711,624000.0
2012-06-05 10:30:00,4.8,4.83,4.79,4.8,513600.0,3.2711,3.2916,3.2643,3.2711,513600.0
2012-06-05 11:00:00,4.8,4.84,4.8,4.81,368000.0,3.2711,3.2984,3.2711,3.278,368000.0
2012-06-05 11:30:00,4.81,4.81,4.77,4.78,285200.0,3.278,3.278,3.2507,3.2575,285200.0
2012-06-05 12:00:00,4.78,4.78,4.77,4.77,290400.0,3.2575,3.2575,3.2507,3.2507,290400.0
2012-06-05 12:30:00,4.78,4.79,4.78,4.79,166400.0,3.2575,3.2643,3.2575,3.2643,166400.0
2012-06-05 13:00:00,4.79,4.81,4.79,4.81,183600.0,3.2643,3.278,3.2643,3.278,183600.0
2012-06-05 13:30:00,4.81,4.83,4.81,4.83,348800.0,3.278,3.2916,3.278,3.2916,348800.0
2012-06-05 14:00:00,4.83,4.83,4.81,4.81,300800.0,3.2916,3.2916,3.278,3.278,300800.0
2012-06-05 14:30:00,4.81,4.86,4.81,4.85,609600.0,3.278,3.312,3.278,3.3052,609600.0
2012-06-05 15:00:00,4.85,4.9,4.85,4.89,1125200.0,3.3052,3.3393,3.3052,3.3325,1125200.0
2012-06-05 15:30:00,4.89,4.91,4.88,4.89,2236000.0,3.3325,3.3461,3.3257,3.3325,2236000.0
2012-06-06 09:30:00,4.92,4.95,4.86,4.86,849200.0,3.3529,3.3734,3.312,3.312,849200.0
2012-06-06 10:00:00,4.86,4.9,4.86,4.87,566400.0,3.312,3.3393,3.312,3.3188,566400.0
2012-06-06 10:30:00,4.87,4.88,4.85,4.85,682400.0,3.3188,3.3257,3.3052,3.3052,682400.0
2012-06-06 11:00:00,4.85,4.86,4.84,4.85,493600.0,3.3052,3.312,3.2984,3.3052,493600.0
2012-06-06 11:30:00,4.85,4.87,4.84,4.85,483600.0,3.3052,3.3188,3.2984,3.3052,483600.0
2012-06-06 12:00:00,4.86,4.86,4.84,4.85,538400.0,3.312,3.312,3.2984,3.3052,538400.0
2012-06-06 12:30:00,4.85,4.89,4.85,4.89,401200.0,3.3052,3.3325,3.3052,3.3325,401200.0
2012-06-06 13:00:00,4.89,4.89,4.86,4.86,815600.0,3.3325,3.3325,3.312,3.312,815600.0
2012-06-06 13:30:00,4.86,4.87,4.86,4.86,260400.0,3.312,3.3188,3.312,3.312,260400.0
2012-06-06 14:00:00,4.86,4.87,4.85,4.86,538800.0,3.312,3.3188,3.3052,3.312,538800.0
2012-06-06 14:30:00,4.86,4.86,4.85,4.85,532400.0,3.312,3.312,3.3052,3.3052,532400.0
2012-06-06 15:00:00,4.86,4.86,4.8,4.8,1544000.0,3.312,3.312,3.2711,3.2711,1544000.0
2012-06-06 15:30:00,4.8,4.85,4.8,4.84,2966400.0,3.2711,3.3052,3.2711,3.2984,2966400.0
2012-06-07 09:30:00,4.88,4.91,4.81,4.81,959600.0,3.3257,3.3461,3.278,3.278,959600.0
2012-06-07 10:00:00,4.81,4.81,4.69,4.73,2297200.0,3.278,3.278,3.1962,3.2234,2297200.0
2012-06-07 10:30:00,4.73,4.73,4.67,4.68,1053600.0,3.2234,3.2234,3.1825,3.1894,1053600.0
2012-06-07 11:00:00,4.68,4.72,4.68,4.72,1402000.0,3.1894,3.2166,3.1894,3.2166,1402000.0
2012-06-07 11:30:00,4.72,4.76,4.72,4.74,1224400.0,3.2166,3.2439,3.2166,3.2303,1224400.0
2012-06-07 12:00:00,4.74,4.78,4.73,4.76,850000.0,3.2303,3.2575,3.2234,3.2439,850000.0
2012-06-07 12:30:00,4.76,4.76,4.75,4.75,542800.0,3.2439,3.2439,3.2371,3.2371,542800.0
2012-06-07 13:00:00,4.75,4.78,4.75,4.77,552000.0,3.2371,3.2575,3.2371,3.2507,552000.0
2012-06-07 13:30:00,4.77,4.78,4.74,4.74,580000.0,3.2507,3.2575,3.2303,3.2303,580000.0
2012-06-07 14:00:00,4.74,4.76,4.74,4.75,709600.0,3.2303,3.2439,3.2303,3.2371,709600.0
2012-06-07 14:30:00,4.75,4.75,4.74,4.75,998400.0,3.2371,3.2371,3.2303,3.2371,998400.0
2012-06-07 15:00:00,4.75,4.75,4.74,4.75,1372400.0,3.2371,3.2371,3.2303,3.2371,1372400.0
2012-06-07 15:30:00,4.75,4.75,4.7,4.71,3768000.0,3.2371,3.2371,3.203,3.2098,3768000.0
2012-06-08 09:30:00,4.69,4.74,4.68,4.68,966800.0,3.1962,3.2303,3.1894,3.1894,966800.0
2012-06-08 10:00:00,4.68,4.71,4.67,4.71,1128400.0,3.1894,3.2098,3.1825,3.2098,1128400.0
2012-06-08 10:30:00,4.71,4.72,4.7,4.72,499200.0,3.2098,3.2166,3.203,3.2166,499200.0
2012-06-08 11:00:00,4.72,4.73,4.71,4.72,557200.0,3.2166,3.2234,3.2098,3.2166,557200.0
2012-06-08 11:30:00,4.72,4.73,4.72,4.72,624400.0,3.2166,3.2234,3.2166,3.2166,624400.0
2012-06-08 12:00:00,4.72,4.73,4.72,4.73,803600.0,3.2166,3.2234,3.2166,3.2234,803600.0
2012-06-08 12:30:00,4.73,4.74,4.73,4.74,324000.0,3.2234,3.2303,3.2234,3.2303,324000.0
2012-06-08 13:00:00,4.74,4.76,4.73,4.75,544800.0,3.2303,3.2439,3.2234,3.2371,544800.0
2012-06-08 13:30:00,4.75,4.76,4.75,4.75,451200.0,3.2371,3.2439,3.2371,3.2371,451200.0
2012-06-08 14:00:00,4.75,4.76,4.75,4.76,356400.0,3.2371,3.2439,3.2371,3.2439,356400.0
2012-06-08 14:30:00,4.75,4.76,4.75,4.75,467200.0,3.2371,3.2439,3.2371,3.2371,467200.0
2012-06-08 15:00:00,4.75,4.76,4.74,4.75,512400.0,3.2371,3.2439,3.2303,3.2371,512400.0
2012-06-08 15:30:00,4.75,4.76,4.74,4.75,1499600.0,3.2371,3.2439,3.2303,3.2371,1499600.0
2012-06-11 09:30:00,4.8,4.86,4.68,4.68,1327600.0,3.2711,3.312,3.1894,3.1894,1327600.0
2012-06-11 10:00:00,4.68,4.69,4.64,4.65,1053600.0,3.1894,3.1962,3.1621,3.1689,1053600.0
2012-06-11 10:30:00,4.65,4.67,4.65,4.65,506000.0,3.1689,3.1825,3.1689,3.1689,506000.0
2012-06-11 11:00:00,4.65,4.68,4.64,4.67,598000.0,3.1689,3.1894,3.1621,3.1825,598000.0
2012-06-11 11:30:00,4.67,4.68,4.65,4.67,432000.0,3.1825,3.1894,3.1689,3.1825,432000.0
2012-06-11 12:00:00,4.67,4.67,4.64,4.64,276400.0,3.1825,3.1825,3.1621,3.1621,276400.0
2012-06-11 12:30:00,4.65,4.65,4.63,4.63,316400.0,3.1689,3.1689,3.1553,3.1553,316400.0
2012-06-11 13:00:00,4.63,4.65,4.62,4.64,557600.0,3.1553,3.1689,3.1485,3.1621,557600.0
2012-06-11 13:30:00,4.65,4.66,4.64,4.65,354000.0,3.1689,3.1757,3.1621,3.1689,354000.0
2012-06-11 14:00:00,4.65,4.66,4.63,4.64,602400.0,3.1689,3.1757,3.1553,3.1621,602400.0
2012-06-11 14:30:00,4.64,4.66,4.63,4.63,1022000.0,3.1621,3.1757,3.1553,3.1553,1022000.0
2012-06-11 15:00:00,4.63,4.63,4.61,4.61,1321600.0,3.1553,3.1553,3.1417,3.1417,1321600.0
2012-06-11 15:30:00,4.61,4.62,4.57,4.57,3898000.0,3.1417,3.1485,3.1144,3.1144,3898000.0
2012-06-12 09:30:00,4.58,4.63,4.58,4.59,779200.0,3.1212,3.1553,3.1212,3.128,779200.0
2012-06-12 10:00:00,4.59,4.61,4.55,4.57,412800.0,3.128,3.1417,3.1008,3.1144,412800.0
2012-06-12 10:30:00,4.57,4.57,4.54,4.56,555600.0,3.1144,3.1144,3.094,3.1076,555600.0
2012-06-12 11:00:00,4.57,4.62,4.57,4.61,1266800.0,3.1144,3.1485,3.1144,3.1417,1266800.0
2012-06-12 11:30:00,4.61,4.63,4.59,4.59,608400.0,3.1417,3.1553,3.128,3.128,608400.0
2012-06-12 12:00:00,4.59,4.6,4.55,4.56,438800.0,3.128,3.1348,3.1008,3.1076,438800.0
2012-06-12 12:30:00,4.56,4.56,4.56,4.56,541600.0,3.1076,3.1076,3.1076,3.1076,541600.0
2012-06-12 13:00:00,4.56,4.58,4.55,4.55,1063600.0,3.1076,3.1212,3.1008,3.1008,1063600.0
2012-06-12 13:30:00,4.55,4.57,4.55,4.56,879600.0,3.1008,3.1144,3.1008,3.1076,879600.0
2012-06-12 14:00:00,4.56,4.57,4.55,4.56,858800.0,3.1076,3.1144,3.1008,3.1076,858800.0
2012-06-12 14:30:00,4.56,4.61,4.56,4.6,2181600.0,3.1076,3.1417,3.1076,3.1348,2181600.0
2012-06-12 15:00:00,4.6,4.64,4.6,4.64,2174000.0,3.1348,3.1621,3.1348,3.1621,2174000.0
2012-06-12 15:30:00,4.64,4.66,4.62,4.64,3472000.0,3.1621,3.1757,3.1485,3.1621,3472000.0
2012-06-13 09:30:00,4.61,4.64,4.6,4.63,675600.0,3.1417,3.1621,3.1348,3.1553,675600.0
2012-06-13 10:00:00,4.63,4.67,4.62,4.67,634400.0,3.1553,3.1825,3.1485,3.1825,634400.0
2012-06-13 10:30:00,4.66,4.67,4.65,4.65,528400.0,3.1757,3.1825,3.1689,3.1689,528400.0
2012-06-13 11:00:00,4.65,4.66,4.64,4.65,451600.0,3.1689,3.1757,3.1621,3.1689,451600.0
2012-06-13 11:30:00,4.65,4.66,4.63,4.64,348400.0,3.1689,3.1757,3.1553,3.1621,348400.0
2012-06-13 12:00:00,4.64,4.64,4.62,4.63,422800.0,3.1621,3.1621,3.1485,3.1553,422800.0
2012-06-13 12:30:00,4.63,4.65,4.63,4.65,484000.0,3.1553,3.1689,3.1553,3.1689,484000.0
2012-06-13 13:00:00,4.65,4.66,4.64,4.65,777600.0,3.1689,3.1757,3.1621,3.1689,777600.0
2012-06-13 13:30:00,4.65,4.66,4.62,4.62,680400.0,3.1689,3.1757,3.1485,3.1485,680400.0
2012-06-13 14:00:00,4.62,4.63,4.6,4.61,628800.0,3.1485,3.1553,3.1348,3.1417,628800.0
2012-06-13 14:30:00,4.61,4.61,4.56,4.57,1064400.0,3.1417,3.1417,3.1076,3.1144,1064400.0
2012-06-13 15:00:00,4.57,4.58,4.54,4.54,1075600.0,3.1144,3.1212,3.094,3.094,1075600.0
2012-06-13 15:30:00,4.54,4.55,4.52,4.53,2599200.0,3.094,3.1008,3.0803,3.0871,2599200.0
2012-06-14 09:30:00,4.55,4.56,4.53,4.54,666000.0,3.1008,3.1076,3.0871,3.094,666000.0
2012-06-14 10:00:00,4.54,4.55,4.51,4.52,542000.0,3.094,3.1008,3.0735,3.0803,542000.0
2012-06-14 10:30:00,4.53,4.53,4.5,4.51,1118000.0,3.0871,3.0871,3.0667,3.0735,1118000.0
2012-06-14 11:00:00,4.51,4.51,4.49,4.51,844400.0,3.0735,3.0735,3.0599,3.0735,844400.0
2012-06-14 11:30:00,4.5,4.51,4.41,4.43,2711600.0,3.0667,3.0735,3.0054,3.019,2711600.0
2012-06-14 12:00:00,4.44,4.44,4.38,4.39,7147600.0,3.0258,3.0258,2.9849,2.9917,7147600.0
2012-06-14 12:30:00,4.4,4.4,4.35,4.35,3158800.0,2.9985,2.9985,2.9645,2.9645,3158800.0
2012-06-14 13:00:00,4.35,4.37,4.35,4.36,1359600.0,2.9645,2.9781,2.9645,2.9713,1359600.0
2012-06-14 13:30:00,4.36,4.38,4.35,4.37,1404800.0,2.9713,2.9849,2.9645,2.9781,1404800.0
2012-06-14 14:00:00,4.37,4.38,4.36,4.37,1089200.0,2.9781,2.9849,2.9713,2.9781,1089200.0
2012-06-14 14:30:00,4.37,4.37,4.36,4.37,952000.0,2.9781,2.9781,2.9713,2.9781,952000.0
2012-06-14 15:00:00,4.37,4.42,4.36,4.4,7951600.0,2.9781,3.0122,2.9713,2.9985,7951600.0
2012-06-14 15:30:00,4.41,4.45,4.4,4.43,3439200.0,3.0054,3.0326,2.9985,3.019,3439200.0
2012-06-15 09:30:00,4.31,4.36,4.28,4.29,9274400.0,2.9372,2.9713,2.9168,2.9236,9274400.0
2012-06-15 10:00:00,4.29,4.33,4.28,4.33,2343600.0,2.9236,2.9508,2.9168,2.9508,2343600.0
2012-06-15 10:30:00,4.33,4.33,4.31,4.33,1613200.0,2.9508,2.9508,2.9372,2.9508,1613200.0
2012-06-15 11:00:00,4.33,4.35,4.32,4.34,1194000.0,2.9508,2.9645,2.944,2.9577,1194000.0
2012-06-15 11:30:00,4.34,4.45,4.34,4.44,1758000.0,2.9577,3.0326,2.9577,3.0258,1758000.0
2012-06-15 12:00:00,4.44,4.45,4.39,4.42,1762400.0,3.0258,3.0326,2.9917,3.0122,1762400.0
2012-06-15 12:30:00,4.42,4.46,4.41,4.44,1070400.0,3.0122,3.0394,3.0054,3.0258,1070400.0
2012-06-15 13:00:00,4.44,4.46,4.43,4.44,963200.0,3.0258,3.0394,3.019,3.0258,963200.0
2012-06-15 13:30:00,4.44,4.45,4.42,4.45,1128400.0,3.0258,3.0326,3.0122,3.0326,1128400.0
2012-06-15 14:00:00,4.45,4.48,4.44,4.46,1370800.0,3.0326,3.0531,3.0258,3.0394,1370800.0
2012-06-15 14:30:00,4.47,4.47,4.41,4.42,852000.0,3.0463,3.0463,3.0054,3.0122,852000.0
2012-06-15 15:00:00,4.42,4.43,4.41,4.42,1238800.0,3.0122,3.019,3.0054,3.0122,1238800.0
2012-06-15 15:30:00,4.42,4.46,4.41,4.45,3072000.0,3.0122,3.0394,3.0054,3.0326,3072000.0
2012-06-18 09:30:00,4.46,4.5,4.41,4.49,1167600.0,3.0394,3.0667,3.0054,3.0599,1167600.0
2012-06-18 10:00:00,4.49,4.52,4.49,4.52,1278800.0,3.0599,3.0803,3.0599,3.0803,1278800.0
2012-06-18 10:30:00,4.52,4.53,4.51,4.52,1093600.0,3.0803,3.0871,3.0735,3.0803,1093600.0
2012-06-18 11:00:00,4.52,4.52,4.49,4.49,815600.0,3.0803,3.0803,3.0599,3.0599,815600.0
2012-06-18 11:30:00,4.5,4.51,4.49,4.51,585200.0,3.0667,3.0735,3.0599,3.0735,585200.0
2012-06-18 12:00:00,4.5,4.51,4.49,4.5,951600.0,3.0667,3.0735,3.0599,3.0667,951600.0
2012-06-18 12:30:00,4.5,4.5,4.49,4.5,740000.0,3.0667,3.0667,3.0599,3.0667,740000.0
2012-06-18 13:00:00,4.5,4.51,4.5,4.51,447200.0,3.0667,3.0735,3.0667,3.0735,447200.0
2012-06-18 13:30:00,4.51,4.52,4.51,4.52,666400.0,3.0735,3.0803,3.0735,3.0803,666400.0
2012-06-18 14:00:00,4.53,4.55,4.52,4.54,752400.0,3.0871,3.1008,3.0803,3.094,752400.0
2012-06-18 14:30:00,4.54,4.56,4.54,4.55,629600.0,3.094,3.1076,3.094,3.1008,629600.0
2012-06-18 15:00:00,4.55,4.56,4.55,4.55,1822400.0,3.1008,3.1076,3.1008,3.1008,1822400.0
2012-06-18 15:30:00,4.55,4.56,4.54,4.56,1634400.0,3.1008,3.1076,3.094,3.1076,1634400.0
2012-06-19 09:30:00,4.59,4.67,4.58,4.65,856000.0,3.128,3.1825,3.1212,3.1689,856000.0
2012-06-19 10:00:00,4.65,4.67,4.63,4.65,919200.0,3.1689,3.1825,3.1553,3.1689,919200.0
2012-06-19 10:30:00,4.65,4.65,4.63,4.65,764800.0,3.1689,3.1689,3.1553,3.1689,764800.0
2012-06-19 11:00:00,4.65,4.66,4.61,4.63,1372000.0,3.1689,3.1757,3.1417,3.1553,1372000.0
2012-06-19 11:30:00,4.63,4.63,4.6,4.6,521600.0,3.1553,3.1553,3.1348,3.1348,521600.0
2012-06-19 12:00:00,4.61,4.61,4.58,4.6,611200.0,3.1417,3.1417,3.1212,3.1348,611200.0
2012-06-19 12:30:00,4.6,4.61,4.58,4.6,798400.0,3.1348,3.1417,3.1212,3.1348,798400.0
2012-06-19 13:00:00,4.61,4.62,4.59,4.59,738400.0,3.1417,3.1485,3.128,3.128,738400.0
2012-06-19 13:30:00,4.59,4.61,4.57,4.59,1059600.0,3.128,3.1417,3.1144,3.128,1059600.0
2012-06-19 14:00:00,4.59,4.62,4.59,4.6,699600.0,3.128,3.1485,3.128,3.1348,699600.0
2012-06-19 14:30:00,4.6,4.6,4.58,4.59,1122400.0,3.1348,3.1348,3.1212,3.128,1122400.0
2012-06-19 15:00:00,4.59,4.61,4.59,4.59,871200.0,3.128,3.1417,3.128,3.128,871200.0
2012-06-19 15:30:00,4.59,4.61,4.58,4.6,1971600.0,3.128,3.1417,3.1212,3.1348,1971600.0
2012-06-20 09:30:00,4.6,4.6,4.56,4.58,531200.0,3.1348,3.1348,3.1076,3.1212,531200.0
2012-06-20 10:00:00,4.58,4.59,4.56,4.59,722800.0,3.1212,3.128,3.1076,3.128,722800.0
2012-06-20 10:30:00,4.59,4.59,4.56,4.56,280400.0,3.128,3.128,3.1076,3.1076,280400.0
2012-06-20 11:00:00,4.56,4.57,4.55,4.56,340400.0,3.1076,3.1144,3.1008,3.1076,340400.0
2012-06-20 11:30:00,4.56,4.57,4.55,4.56,236800.0,3.1076,3.1144,3.1008,3.1076,236800.0
2012-06-20 12:00:00,4.56,4.57,4.55,4.55,337200.0,3.1076,3.1144,3.1008,3.1008,337200.0
2012-06-20 12:30:00,4.56,4.58,4.54,4.58,814800.0,3.1076,3.1212,3.094,3.1212,814800.0
2012-06-20 13:00:00,4.58,4.61,4.57,4.58,896000.0,3.1212,3.1417,3.1144,3.1212,896000.0
2012-06-20 13:30:00,4.58,4.58,4.57,4.58,324800.0,3.1212,3.1212,3.1144,3.1212,324800.0
2012-06-20 14:00:00,4.58,4.58,4.56,4.56,446800.0,3.1212,3.1212,3.1076,3.1076,446800.0
2012-06-20 14:30:00,4.57,4.57,4.55,4.57,454800.0,3.1144,3.1144,3.1008,3.1144,454800.0
2012-06-20 15:00:00,4.57,4.57,4.54,4.57,651200.0,3.1144,3.1144,3.094,3.1144,651200.0
2012-06-20 15:30:00,4.57,4.57,4.53,4.54,2746400.0,3.1144,3.1144,3.0871,3.094,2746400.0
2012-06-21 09:30:00,4.55,4.55,4.51,4.51,506000.0,3.1008,3.1008,3.0735,3.0735,506000.0
2012-06-21 10:00:00,4.51,4.51,4.46,4.46,480400.0,3.0735,3.0735,3.0394,3.0394,480400.0
2012-06-21 10:30:00,4.47,4.48,4.45,4.47,493600.0,3.0463,3.0531,3.0326,3.0463,493600.0
2012-06-21 11:00:00,4.47,4.47,4.45,4.46,547600.0,3.0463,3.0463,3.0326,3.0394,547600.0
2012-06-21 11:30:00,4.46,4.46,4.45,4.45,617200.0,3.0394,3.0394,3.0326,3.0326,617200.0
2012-06-21 12:00:00,4.45,4.45,4.44,4.44,578000.0,3.0326,3.0326,3.0258,3.0258,578000.0
2012-06-21 12:30:00,4.44,4.44,4.43,4.44,248800.0,3.0258,3.0258,3.019,3.0258,248800.0
2012-06-21 13:00:00,4.44,4.45,4.43,4.44,517600.0,3.0258,3.0326,3.019,3.0258,517600.0
2012-06-21 13:30:00,4.44,4.45,4.43,4.44,447600.0,3.0258,3.0326,3.019,3.0258,447600.0
2012-06-21 14:00:00,4.44,4.44,4.41,4.42,520800.0,3.0258,3.0258,3.0054,3.0122,520800.0
2012-06-21 14:30:00,4.42,4.44,4.42,4.43,781200.0,3.0122,3.0258,3.0122,3.019,781200.0
2012-06-21 15:00:00,4.44,4.44,4.41,4.41,1280000.0,3.0258,3.0258,3.0054,3.0054,1280000.0
2012-06-21 15:30:00,4.42,4.42,4.38,4.39,3197200.0,3.0122,3.0122,2.9849,2.9917,3197200.0
2012-06-22 09:30:00,4.43,4.43,4.39,4.4,595200.0,3.019,3.019,2.9917,2.9985,595200.0
2012-06-22 10:00:00,4.4,4.41,4.38,4.39,520000.0,2.9985,3.0054,2.9849,2.9917,520000.0
2012-06-22 10:30:00,4.39,4.41,4.37,4.37,709600.0,2.9917,3.0054,2.9781,2.9781,709600.0
2012-06-22 11:00:00,4.37,4.41,4.37,4.41,1136000.0,2.9781,3.0054,2.9781,3.0054,1136000.0
2012-06-22 11:30:00,4.41,4.43,4.41,4.41,580000.0,3.0054,3.019,3.0054,3.0054,580000.0
2012-06-22 12:00:00,4.41,4.42,4.41,4.42,250000.0,3.0054,3.0122,3.0054,3.0122,250000.0
2012-06-22 12:30:00,4.42,4.43,4.41,4.42,421200.0,3.0122,3.019,3.0054,3.0122,421200.0
2012-06-22 13:00:00,4.42,4.43,4.41,4.42,260400.0,3.0122,3.019,3.0054,3.0122,260400.0
2012-06-22 13:30:00,4.43,4.44,4.42,4.43,604000.0,3.019,3.0258,3.0122,3.019,604000.0
2012-06-22 14:00:00,4.43,4.44,4.41,4.41,980000.0,3.019,3.0258,3.0054,3.0054,980000.0
2012-06-22 14:30:00,4.42,4.44,4.41,4.43,650400.0,3.0122,3.0258,3.0054,3.019,650400.0
2012-06-22 15:00:00,4.43,4.44,4.43,4.44,624000.0,3.019,3.0258,3.019,3.0258,624000.0
2012-06-22 15:30:00,4.44,4.45,4.4,4.42,2561200.0,3.0258,3.0326,2.9985,3.0122,2561200.0
2012-06-25 09:30:00,4.39,4.4,4.32,4.34,1141200.0,2.9917,2.9985,2.944,2.9577,1141200.0
2012-06-25 10:00:00,4.34,4.35,4.33,4.34,772400.0,2.9577,2.9645,2.9508,2.9577,772400.0
2012-06-25 10:30:00,4.34,4.34,4.33,4.33,473600.0,2.9577,2.9577,2.9508,2.9508,473600.0
2012-06-25 11:00:00,4.33,4.34,4.31,4.34,766400.0,2.9508,2.9577,2.9372,2.9577,766400.0
2012-06-25 11:30:00,4.34,4.34,4.32,4.33,967200.0,2.9577,2.9577,2.944,2.9508,967200.0
2012-06-25 12:00:00,4.33,4.34,4.32,4.33,574400.0,2.9508,2.9577,2.944,2.9508,574400.0
2012-06-25 12:30:00,4.32,4.33,4.3,4.3,417600.0,2.944,2.9508,2.9304,2.9304,417600.0
2012-06-25 13:00:00,4.3,4.32,4.29,4.32,754800.0,2.9304,2.944,2.9236,2.944,754800.0
2012-06-25 13:30:00,4.32,4.32,4.3,4.31,514000.0,2.944,2.944,2.9304,2.9372,514000.0
2012-06-25 14:00:00,4.31,4.33,4.3,4.31,640800.0,2.9372,2.9508,2.9304,2.9372,640800.0
2012-06-25 14:30:00,4.31,4.31,4.28,4.28,641200.0,2.9372,2.9372,2.9168,2.9168,641200.0
2012-06-25 15:00:00,4.29,4.32,4.28,4.31,818400.0,2.9236,2.944,2.9168,2.9372,818400.0
2012-06-25 15:30:00,4.31,4.32,4.3,4.3,1578800.0,2.9372,2.944,2.9304,2.9304,1578800.0
2012-06-26 09:30:00,4.35,4.35,4.3,4.32,653600.0,2.9645,2.9645,2.9304,2.944,653600.0
2012-06-26 10:00:00,4.32,4.34,4.31,4.33,518400.0,2.944,2.9577,2.9372,2.9508,518400.0
2012-06-26 10:30:00,4.33,4.35,4.33,4.33,403600.0,2.9508,2.9645,2.9508,2.9508,403600.0
2012-06-26 11:00:00,4.33,4.35,4.32,4.34,661200.0,2.9508,2.9645,2.944,2.9577,661200.0
2012-06-26 11:30:00,4.34,4.36,4.34,4.35,472400.0,2.9577,2.9713,2.9577,2.9645,472400.0
2012-06-26 12:00:00,4.35,4.36,4.33,4.33,669600.0,2.9645,2.9713,2.9508,2.9508,669600.0
2012-06-26 12:30:00,4.33,4.35,4.33,4.34,344000.0,2.9508,2.9645,2.9508,2.9577,344000.0
2012-06-26 13:00:00,4.34,4.37,4.34,4.36,371600.0,2.9577,2.9781,2.9577,2.9713,371600.0
2012-06-26 13:30:00,4.36,4.39,4.35,4.38,389600.0,2.9713,2.9917,2.9645,2.9849,389600.0
2012-06-26 14:00:00,4.38,4.41,4.38,4.39,665600.0,2.9849,3.0054,2.9849,2.9917,665600.0
2012-06-26 14:30:00,4.4,4.4,4.37,4.38,450000.0,2.9985,2.9985,2.9781,2.9849,450000.0
2012-06-26 15:00:00,4.38,4.39,4.37,4.38,452000.0,2.9849,2.9917,2.9781,2.9849,452000.0
2012-06-26 15:30:00,4.38,4.4,4.37,4.37,1500800.0,2.9849,2.9985,2.9781,2.9781,1500800.0
2012-06-27 09:30:00,4.38,4.45,4.37,4.44,774400.0,2.9849,3.0326,2.9781,3.0258,774400.0
2012-06-27 10:00:00,4.44,4.47,4.43,4.44,523600.0,3.0258,3.0463,3.019,3.0258,523600.0
2012-06-27 10:30:00,4.43,4.45,4.43,4.45,398800.0,3.019,3.0326,3.019,3.0326,398800.0
2012-06-27 11:00:00,4.44,4.45,4.43,4.43,494400.0,3.0258,3.0326,3.019,3.019,494400.0
2012-06-27 11:30:00,4.43,4.46,4.43,4.45,331600.0,3.019,3.0394,3.019,3.0326,331600.0
2012-06-27 12:00:00,4.45,4.46,4.43,4.43,627600.0,3.0326,3.0394,3.019,3.019,627600.0
2012-06-27 12:30:00,4.43,4.45,4.42,4.44,412800.0,3.019,3.0326,3.0122,3.0258,412800.0
2012-06-27 13:00:00,4.44,4.45,4.44,4.45,1419600.0,3.0258,3.0326,3.0258,3.0326,1419600.0
2012-06-27 13:30:00,4.45,4.45,4.43,4.44,448800.0,3.0326,3.0326,3.019,3.0258,448800.0
2012-06-27 14:00:00,4.44,4.45,4.44,4.44,414800.0,3.0258,3.0326,3.0258,3.0258,414800.0
2012-06-27 14:30:00,4.45,4.46,4.44,4.44,303600.0,3.0326,3.0394,3.0258,3.0258,303600.0
2012-06-27 15:00:00,4.44,4.46,4.44,4.45,389600.0,3.0258,3.0394,3.0258,3.0326,389600.0
2012-06-27 15:30:00,4.45,4.46,4.44,4.46,1878400.0,3.0326,3.0394,3.0258,3.0394,1878400.0
2012-06-28 09:30:00,4.44,4.47,4.4,4.46,583600.0,3.0258,3.0463,2.9985,3.0394,583600.0
2012-06-28 10:00:00,4.47,4.48,4.45,4.46,466000.0,3.0463,3.0531,3.0326,3.0394,466000.0
2012-06-28 10:30:00,4.46,4.46,4.41,4.43,400800.0,3.0394,3.0394,3.0054,3.019,400800.0
2012-06-28 11:00:00,4.43,4.43,4.41,4.42,464000.0,3.019,3.019,3.0054,3.0122,464000.0
2012-06-28 11:30:00,4.42,4.44,4.41,4.43,739200.0,3.0122,3.0258,3.0054,3.019,739200.0
2012-06-28 12:00:00,4.43,4.44,4.42,4.43,174000.0,3.019,3.0258,3.0122,3.019,174000.0
2012-06-28 12:30:00,4.43,4.44,4.43,4.43,132800.0,3.019,3.0258,3.019,3.019,132800.0
2012-06-28 13:00:00,4.43,4.43,4.42,4.42,286000.0,3.019,3.019,3.0122,3.0122,286000.0
2012-06-28 13:30:00,4.42,4.42,4.4,4.41,276400.0,3.0122,3.0122,2.9985,3.0054,276400.0
2012-06-28 14:00:00,4.41,4.41,4.39,4.39,218000.0,3.0054,3.0054,2.9917,2.9917,218000.0
2012-06-28 14:30:00,4.39,4.4,4.38,4.4,270800.0,2.9917,2.9985,2.9849,2.9985,270800.0
2012-06-28 15:00:00,4.4,4.42,4.4,4.41,418400.0,2.9985,3.0122,2.9985,3.0054,418400.0
2012-06-28 15:30:00,4.41,4.46,4.41,4.45,1678000.0,3.0054,3.0394,3.0054,3.0326,1678000.0
2012-06-29 09:30:00,4.52,4.52,4.46,4.5,1186800.0,3.0803,3.0803,3.0394,3.0667,1186800.0
2012-06-29 10:00:00,4.5,4.52,4.49,4.5,595200.0,3.0667,3.0803,3.0599,3.0667,595200.0
2012-06-29 10:30:00,4.5,4.55,4.5,4.54,634800.0,3.0667,3.1008,3.0667,3.094,634800.0
2012-06-29 11:00:00,4.54,4.59,4.52,4.59,1099600.0,3.094,3.128,3.0803,3.128,1099600.0
2012-06-29 11:30:00,4.59,4.6,4.57,4.58,594400.0,3.128,3.1348,3.1144,3.1212,594400.0
2012-06-29 12:00:00,4.57,4.58,4.56,4.56,886800.0,3.1144,3.1212,3.1076,3.1076,886800.0
2012-06-29 12:30:00,4.56,4.57,4.55,4.56,703200.0,3.1076,3.1144,3.1008,3.1076,703200.0
2012-06-29 13:00:00,4.56,4.6,4.56,4.59,833200.0,3.1076,3.1348,3.1076,3.128,833200.0
2012-06-29 13:30:00,4.59,4.59,4.57,4.57,734000.0,3.128,3.128,3.1144,3.1144,734000.0
2012-06-29 14:00:00,4.57,4.61,4.56,4.6,793200.0,3.1144,3.1417,3.1076,3.1348,793200.0
2012-06-29 14:30:00,4.6,4.61,4.59,4.61,696000.0,3.1348,3.1417,3.128,3.1417,696000.0
2012-06-29 15:00:00,4.61,4.61,4.58,4.59,876800.0,3.1417,3.1417,3.1212,3.128,876800.0
2012-06-29 15:30:00,4.59,4.6,4.57,4.59,2667600.0,3.128,3.1348,3.1144,3.128,2667600.0
2012-07-02 09:30:00,4.61,4.62,4.54,4.55,1123600.0,3.1417,3.1485,3.094,3.1008,1123600.0
2012-07-02 10:00:00,4.55,4.6,4.54,4.55,1306800.0,3.1008,3.1348,3.094,3.1008,1306800.0
2012-07-02 10:30:00,4.55,4.56,4.54,4.54,625600.0,3.1008,3.1076,3.094,3.094,625600.0
2012-07-02 11:00:00,4.54,4.58,4.54,4.56,448400.0,3.094,3.1212,3.094,3.1076,448400.0
2012-07-02 11:30:00,4.56,4.58,4.55,4.55,286000.0,3.1076,3.1212,3.1008,3.1008,286000.0
2012-07-02 12:00:00,4.55,4.55,4.53,4.53,327200.0,3.1008,3.1008,3.0871,3.0871,327200.0
2012-07-02 12:30:00,4.53,4.56,4.53,4.56,420400.0,3.0871,3.1076,3.0871,3.1076,420400.0
2012-07-02 13:00:00,4.56,4.56,4.54,4.54,321600.0,3.1076,3.1076,3.094,3.094,321600.0
2012-07-02 13:30:00,4.54,4.55,4.52,4.52,141200.0,3.094,3.1008,3.0803,3.0803,141200.0
2012-07-02 14:00:00,4.52,4.52,4.5,4.51,602000.0,3.0803,3.0803,3.0667,3.0735,602000.0
2012-07-02 14:30:00,4.51,4.51,4.47,4.47,486400.0,3.0735,3.0735,3.0463,3.0463,486400.0
2012-07-02 15:00:00,4.47,4.48,4.47,4.47,513600.0,3.0463,3.0531,3.0463,3.0463,513600.0
2012-07-02 15:30:00,4.47,4.5,4.47,4.5,1389200.0,3.0463,3.0667,3.0463,3.0667,1389200.0
2012-07-03 09:30:00,4.52,4.58,4.48,4.52,862000.0,3.0803,3.1212,3.0531,3.0803,862000.0
2012-07-03 10:00:00,4.52,4.59,4.52,4.58,686400.0,3.0803,3.128,3.0803,3.1212,686400.0
2012-07-03 10:30:00,4.58,4.67,4.58,4.61,1460800.0,3.1212,3.1825,3.1212,3.1417,1460800.0
2012-07-03 11:00:00,4.61,4.62,4.59,4.6,438000.0,3.1417,3.1485,3.128,3.1348,438000.0
2012-07-03 11:30:00,4.6,4.62,4.59,4.62,261600.0,3.1348,3.1485,3.128,3.1485,261600.0
2012-07-03 12:00:00,4.63,4.63,4.58,4.59,664400.0,3.1553,3.1553,3.1212,3.128,664400.0
2012-07-03 12:30:00,4.59,4.6,4.57,4.6,916800.0,3.128,3.1348,3.1144,3.1348,916800.0
2012-07-05 09:30:00,4.57,4.66,4.57,4.61,585200.0,3.1144,3.1757,3.1144,3.1417,585200.0
2012-07-05 10:00:00,4.61,4.62,4.59,4.62,542000.0,3.1417,3.1485,3.128,3.1485,542000.0
2012-07-05 10:30:00,4.62,4.63,4.62,4.63,188000.0,3.1485,3.1553,3.1485,3.1553,188000.0
2012-07-05 11:00:00,4.63,4.66,4.63,4.64,454000.0,3.1553,3.1757,3.1553,3.1621,454000.0
2012-07-05 11:30:00,4.64,4.64,4.62,4.62,157600.0,3.1621,3.1621,3.1485,3.1485,157600.0
2012-07-05 12:00:00,4.62,4.63,4.62,4.62,237200.0,3.1485,3.1553,3.1485,3.1485,237200.0
2012-07-05 12:30:00,4.62,4.62,4.61,4.62,296400.0,3.1485,3.1485,3.1417,3.1485,296400.0
2012-07-05 13:00:00,4.62,4.64,4.62,4.62,378000.0,3.1485,3.1621,3.1485,3.1485,378000.0
2012-07-05 13:30:00,4.62,4.63,4.6,4.62,485600.0,3.1485,3.1553,3.1348,3.1485,485600.0
2012-07-05 14:00:00,4.62,4.63,4.61,4.62,572800.0,3.1485,3.1553,3.1417,3.1485,572800.0
2012-07-05 14:30:00,4.62,4.62,4.6,4.6,340000.0,3.1485,3.1485,3.1348,3.1348,340000.0
2012-07-05 15:00:00,4.6,4.61,4.59,4.59,414400.0,3.1348,3.1417,3.128,3.128,414400.0
2012-07-05 15:30:00,4.59,4.59,4.55,4.57,1504400.0,3.128,3.128,3.1008,3.1144,1504400.0
2012-07-06 09:30:00,4.53,4.57,4.52,4.53,481200.0,3.0871,3.1144,3.0803,3.0871,481200.0
2012-07-06 10:00:00,4.53,4.53,4.51,4.52,512400.0,3.0871,3.0871,3.0735,3.0803,512400.0
2012-07-06 10:30:00,4.52,4.52,4.5,4.51,756000.0,3.0803,3.0803,3.0667,3.0735,756000.0
2012-07-06 11:00:00,4.51,4.53,4.51,4.52,527200.0,3.0735,3.0871,3.0735,3.0803,527200.0
2012-07-06 11:30:00,4.52,4.53,4.51,4.52,296800.0,3.0803,3.0871,3.0735,3.0803,296800.0
2012-07-06 12:00:00,4.52,4.52,4.5,4.52,462000.0,3.0803,3.0803,3.0667,3.0803,462000.0
2012-07-06 12:30:00,4.52,4.53,4.52,4.53,181200.0,3.0803,3.0871,3.0803,3.0871,181200.0
2012-07-06 13:00:00,4.53,4.53,4.52,4.52,371600.0,3.0871,3.0871,3.0803,3.0803,371600.0
2012-07-06 13:30:00,4.52,4.53,4.51,4.52,198000.0,3.0803,3.0871,3.0735,3.0803,198000.0
2012-07-06 14:00:00,4.52,4.52,4.51,4.52,422800.0,3.0803,3.0803,3.0735,3.0803,422800.0
2012-07-06 14:30:00,4.52,4.54,4.52,4.52,347200.0,3.0803,3.094,3.0803,3.0803,347200.0
2012-07-06 15:00:00,4.52,4.53,4.51,4.53,544000.0,3.0803,3.0871,3.0735,3.0871,544000.0
2012-07-06 15:30:00,4.53,4.54,4.52,4.53,920800.0,3.0871,3.094,3.0803,3.0871,920800.0
2012-07-09 09:30:00,4.57,4.63,4.47,4.47,529600.0,3.1144,3.1553,3.0463,3.0463,529600.0
2012-07-09 10:00:00,4.47,4.47,4.44,4.45,327600.0,3.0463,3.0463,3.0258,3.0326,327600.0
2012-07-09 10:30:00,4.45,4.45,4.42,4.44,812800.0,3.0326,3.0326,3.0122,3.0258,812800.0
2012-07-09 11:00:00,4.44,4.44,4.43,4.43,480400.0,3.0258,3.0258,3.019,3.019,480400.0
2012-07-09 11:30:00,4.43,4.44,4.41,4.41,441200.0,3.019,3.0258,3.0054,3.0054,441200.0
2012-07-09 12:00:00,4.41,4.42,4.4,4.41,370800.0,3.0054,3.0122,2.9985,3.0054,370800.0
2012-07-09 12:30:00,4.41,4.43,4.41,4.42,344000.0,3.0054,3.019,3.0054,3.0122,344000.0
2012-07-09 13:00:00,4.42,4.43,4.41,4.43,393200.0,3.0122,3.019,3.0054,3.019,393200.0
2012-07-09 13:30:00,4.43,4.43,4.39,4.39,1436800.0,3.019,3.019,2.9917,2.9917,1436800.0
2012-07-09 14:00:00,4.39,4.4,4.34,4.35,1165200.0,2.9917,2.9985,2.9577,2.9645,1165200.0
2012-07-09 14:30:00,4.35,4.36,4.31,4.31,1066800.0,2.9645,2.9713,2.9372,2.9372,1066800.0
2012-07-09 15:00:00,4.31,4.38,4.31,4.37,1202000.0,2.9372,2.9849,2.9372,2.9781,1202000.0
2012-07-09 15:30:00,4.37,4.39,4.37,4.38,2842400.0,2.9781,2.9917,2.9781,2.9849,2842400.0
2012-07-10 09:30:00,4.4,4.46,4.38,4.43,574000.0,2.9985,3.0394,2.9849,3.019,574000.0
2012-07-10 10:00:00,4.43,4.44,4.43,4.44,602000.0,3.019,3.0258,3.019,3.0258,602000.0
2012-07-10 10:30:00,4.44,4.46,4.42,4.42,402800.0,3.0258,3.0394,3.0122,3.0122,402800.0
2012-07-10 11:00:00,4.42,4.44,4.42,4.42,824000.0,3.0122,3.0258,3.0122,3.0122,824000.0
2012-07-10 11:30:00,4.42,4.43,4.41,4.42,270000.0,3.0122,3.019,3.0054,3.0122,270000.0
2012-07-10 12:00:00,4.42,4.44,4.42,4.43,370400.0,3.0122,3.0258,3.0122,3.019,370400.0
2012-07-10 12:30:00,4.43,4.43,4.42,4.43,257200.0,3.019,3.019,3.0122,3.019,257200.0
2012-07-10 13:00:00,4.43,4.43,4.42,4.42,368800.0,3.019,3.019,3.0122,3.0122,368800.0
2012-07-10 13:30:00,4.42,4.43,4.41,4.42,350000.0,3.0122,3.019,3.0054,3.0122,350000.0
2012-07-10 14:00:00,4.42,4.42,4.39,4.39,233600.0,3.0122,3.0122,2.9917,2.9917,233600.0
2012-07-10 14:30:00,4.39,4.4,4.38,4.39,339200.0,2.9917,2.9985,2.9849,2.9917,339200.0
2012-07-10 15:00:00,4.38,4.4,4.38,4.39,750800.0,2.9849,2.9985,2.9849,2.9917,750800.0
2012-07-10 15:30:00,4.39,4.4,4.37,4.39,1133200.0,2.9917,2.9985,2.9781,2.9917,1133200.0
2012-07-11 09:30:00,4.37,4.43,4.37,4.38,773200.0,2.9781,3.019,2.9781,2.9849,773200.0
2012-07-11 10:00:00,4.39,4.41,4.37,4.37,670800.0,2.9917,3.0054,2.9781,2.9781,670800.0
2012-07-11 10:30:00,4.37,4.38,4.35,4.37,447200.0,2.9781,2.9849,2.9645,2.9781,447200.0
2012-07-11 11:00:00,4.37,4.39,4.37,4.37,355600.0,2.9781,2.9917,2.9781,2.9781,355600.0
2012-07-11 11:30:00,4.37,4.38,4.36,4.37,552400.0,2.9781,2.9849,2.9713,2.9781,552400.0
2012-07-11 12:00:00,4.37,4.38,4.35,4.37,515600.0,2.9781,2.9849,2.9645,2.9781,515600.0
2012-07-11 12:30:00,4.37,4.37,4.36,4.36,385200.0,2.9781,2.9781,2.9713,2.9713,385200.0
2012-07-11 13:00:00,4.36,4.37,4.34,4.35,295200.0,2.9713,2.9781,2.9577,2.9645,295200.0
2012-07-11 13:30:00,4.35,4.35,4.34,4.35,449200.0,2.9645,2.9645,2.9577,2.9645,449200.0
2012-07-11 14:00:00,4.35,4.35,4.32,4.33,452400.0,2.9645,2.9645,2.944,2.9508,452400.0
2012-07-11 14:30:00,4.33,4.34,4.32,4.32,364000.0,2.9508,2.9577,2.944,2.944,364000.0
2012-07-11 15:00:00,4.33,4.35,4.33,4.33,694400.0,2.9508,2.9645,2.9508,2.9508,694400.0
2012-07-11 15:30:00,4.34,4.34,4.3,4.31,3624000.0,2.9577,2.9577,2.9304,2.9372,3624000.0
2012-07-12 09:30:00,4.29,4.31,4.24,4.29,916800.0,2.9236,2.9372,2.8895,2.9236,916800.0
2012-07-12 10:00:00,4.28,4.31,4.28,4.31,529200.0,2.9168,2.9372,2.9168,2.9372,529200.0
2012-07-12 10:30:00,4.31,4.31,4.27,4.27,444000.0,2.9372,2.9372,2.91,2.91,444000.0
2012-07-12 11:00:00,4.27,4.28,4.23,4.25,674000.0,2.91,2.9168,2.8827,2.8963,674000.0
2012-07-12 11:30:00,4.25,4.26,4.23,4.25,516000.0,2.8963,2.9031,2.8827,2.8963,516000.0
2012-07-12 12:00:00,4.25,4.25,4.23,4.24,416400.0,2.8963,2.8963,2.8827,2.8895,416400.0
2012-07-12 12:30:00,4.24,4.26,4.24,4.26,212000.0,2.8895,2.9031,2.8895,2.9031,212000.0
2012-07-12 13:00:00,4.26,4.27,4.25,4.27,405200.0,2.9031,2.91,2.8963,2.91,405200.0
2012-07-12 13:30:00,4.26,4.29,4.26,4.27,318800.0,2.9031,2.9236,2.9031,2.91,318800.0
2012-07-12 14:00:00,4.27,4.28,4.25,4.26,501200.0,2.91,2.9168,2.8963,2.9031,501200.0
2012-07-12 14:30:00,4.26,4.29,4.26,4.27,504000.0,2.9031,2.9236,2.9031,2.91,504000.0
2012-07-12 15:00:00,4.27,4.3,4.27,4.29,650800.0,2.91,2.9304,2.91,2.9236,650800.0
2012-07-12 15:30:00,4.29,4.31,4.28,4.28,1350400.0,2.9236,2.9372,2.9168,2.9168,1350400.0
2012-07-13 09:30:00,4.31,4.35,4.26,4.26,918800.0,2.9372,2.9645,2.9031,2.9031,918800.0
2012-07-13 10:00:00,4.26,4.28,4.24,4.25,520000.0,2.9031,2.9168,2.8895,2.8963,520000.0
2012-07-13 10:30:00,4.25,4.25,4.18,4.19,942000.0,2.8963,2.8963,2.8486,2.8554,942000.0
2012-07-13 11:00:00,4.19,4.21,4.18,4.21,1102800.0,2.8554,2.8691,2.8486,2.8691,1102800.0
2012-07-13 11:30:00,4.21,4.23,4.21,4.22,515200.0,2.8691,2.8827,2.8691,2.8759,515200.0
2012-07-13 12:00:00,4.22,4.23,4.19,4.2,559200.0,2.8759,2.8827,2.8554,2.8622,559200.0
2012-07-13 12:30:00,4.2,4.21,4.2,4.2,256800.0,2.8622,2.8691,2.8622,2.8622,256800.0
2012-07-13 13:00:00,4.2,4.21,4.19,4.2,481600.0,2.8622,2.8691,2.8554,2.8622,481600.0
2012-07-13 13:30:00,4.2,4.21,4.19,4.2,625600.0,2.8622,2.8691,2.8554,2.8622,625600.0
2012-07-13 14:00:00,4.2,4.2,4.18,4.19,598400.0,2.8622,2.8622,2.8486,2.8554,598400.0
2012-07-13 14:30:00,4.19,4.21,4.18,4.2,570800.0,2.8554,2.8691,2.8486,2.8622,570800.0
2012-07-13 15:00:00,4.2,4.23,4.2,4.22,798400.0,2.8622,2.8827,2.8622,2.8759,798400.0
2012-07-13 15:30:00,4.22,4.23,4.2,4.21,1971200.0,2.8759,2.8827,2.8622,2.8691,1971200.0
2012-07-16 09:30:00,4.18,4.2,4.1,4.1,793600.0,2.8486,2.8622,2.7941,2.7941,793600.0
2012-07-16 10:00:00,4.1,4.17,4.09,4.15,884800.0,2.7941,2.8418,2.7873,2.8282,884800.0
2012-07-16 10:30:00,4.15,4.15,4.13,4.13,486400.0,2.8282,2.8282,2.8145,2.8145,486400.0
2012-07-16 11:00:00,4.13,4.13,4.11,4.12,413200.0,2.8145,2.8145,2.8009,2.8077,413200.0
2012-07-16 11:30:00,4.12,4.12,4.1,4.1,387600.0,2.8077,2.8077,2.7941,2.7941,387600.0
2012-07-16 12:00:00,4.1,4.14,4.1,4.14,828800.0,2.7941,2.8214,2.7941,2.8214,828800.0
2012-07-16 12:30:00,4.14,4.14,4.11,4.13,490400.0,2.8214,2.8214,2.8009,2.8145,490400.0
2012-07-16 13:00:00,4.13,4.15,4.13,4.15,352800.0,2.8145,2.8282,2.8145,2.8282,352800.0
2012-07-16 13:30:00,4.15,4.16,4.14,4.15,396400.0,2.8282,2.835,2.8214,2.8282,396400.0
2012-07-16 14:00:00,4.15,4.15,4.14,4.15,1216000.0,2.8282,2.8282,2.8214,2.8282,1216000.0
2012-07-16 14:30:00,4.15,4.17,4.14,4.15,844000.0,2.8282,2.8418,2.8214,2.8282,844000.0
2012-07-16 15:00:00,4.15,4.15,4.14,4.15,1274400.0,2.8282,2.8282,2.8214,2.8282,1274400.0
2012-07-16 15:30:00,4.15,4.16,4.13,4.14,2203600.0,2.8282,2.835,2.8145,2.8214,2203600.0
2012-07-17 09:30:00,4.16,4.2,4.16,4.18,470800.0,2.835,2.8622,2.835,2.8486,470800.0
2012-07-17 10:00:00,4.17,4.18,4.15,4.15,327600.0,2.8418,2.8486,2.8282,2.8282,327600.0
2012-07-17 10:30:00,4.15,4.16,4.14,4.15,251600.0,2.8282,2.835,2.8214,2.8282,251600.0
2012-07-17 11:00:00,4.15,4.15,4.14,4.14,264400.0,2.8282,2.8282,2.8214,2.8214,264400.0
2012-07-17 11:30:00,4.14,4.15,4.13,4.15,472400.0,2.8214,2.8282,2.8145,2.8282,472400.0
2012-07-17 12:00:00,4.15,4.18,4.15,4.17,618000.0,2.8282,2.8486,2.8282,2.8418,618000.0
2012-07-17 12:30:00,4.17,4.18,4.17,4.18,447200.0,2.8418,2.8486,2.8418,2.8486,447200.0
2012-07-17 13:00:00,4.18,4.2,4.18,4.2,281200.0,2.8486,2.8622,2.8486,2.8622,281200.0
2012-07-17 13:30:00,4.2,4.2,4.18,4.18,309200.0,2.8622,2.8622,2.8486,2.8486,309200.0
2012-07-17 14:00:00,4.18,4.18,4.18,4.18,410000.0,2.8486,2.8486,2.8486,2.8486,410000.0
2012-07-17 14:30:00,4.18,4.18,4.17,4.17,431600.0,2.8486,2.8486,2.8418,2.8418,431600.0
2012-07-17 15:00:00,4.17,4.18,4.16,4.16,489200.0,2.8418,2.8486,2.835,2.835,489200.0
2012-07-17 15:30:00,4.17,4.19,4.16,4.18,1320800.0,2.8418,2.8554,2.835,2.8486,1320800.0
2012-07-18 09:30:00,4.17,4.2,4.16,4.17,517600.0,2.8418,2.8622,2.835,2.8418,517600.0
2012-07-18 10:00:00,4.17,4.19,4.17,4.18,318400.0,2.8418,2.8554,2.8418,2.8486,318400.0
2012-07-18 10:30:00,4.18,4.2,4.18,4.2,334800.0,2.8486,2.8622,2.8486,2.8622,334800.0
2012-07-18 11:00:00,4.2,4.24,4.2,4.23,598000.0,2.8622,2.8895,2.8622,2.8827,598000.0
2012-07-18 11:30:00,4.24,4.27,4.23,4.27,783600.0,2.8895,2.91,2.8827,2.91,783600.0
2012-07-18 12:00:00,4.27,4.27,4.26,4.26,655200.0,2.91,2.91,2.9031,2.9031,655200.0
2012-07-18 12:30:00,4.26,4.29,4.26,4.27,475600.0,2.9031,2.9236,2.9031,2.91,475600.0
2012-07-18 13:00:00,4.27,4.27,4.25,4.25,358800.0,2.91,2.91,2.8963,2.8963,358800.0
2012-07-18 13:30:00,4.25,4.29,4.25,4.26,443600.0,2.8963,2.9236,2.8963,2.9031,443600.0
2012-07-18 14:00:00,4.26,4.26,4.24,4.24,472000.0,2.9031,2.9031,2.8895,2.8895,472000.0
2012-07-18 14:30:00,4.24,4.24,4.22,4.22,223200.0,2.8895,2.8895,2.8759,2.8759,223200.0
2012-07-18 15:00:00,4.22,4.23,4.22,4.22,668000.0,2.8759,2.8827,2.8759,2.8759,668000.0
2012-07-18 15:30:00,4.22,4.23,4.22,4.23,1020000.0,2.8759,2.8827,2.8759,2.8827,1020000.0
2012-07-19 09:30:00,4.25,4.29,4.22,4.24,656000.0,2.8963,2.9236,2.8759,2.8895,656000.0
2012-07-19 10:00:00,4.24,4.25,4.23,4.23,508000.0,2.8895,2.8963,2.8827,2.8827,508000.0
2012-07-19 10:30:00,4.23,4.24,4.21,4.23,632400.0,2.8827,2.8895,2.8691,2.8827,632400.0
2012-07-19 11:00:00,4.23,4.27,4.22,4.25,891200.0,2.8827,2.91,2.8759,2.8963,891200.0
2012-07-19 11:30:00,4.25,4.28,4.25,4.26,1546400.0,2.8963,2.9168,2.8963,2.9031,1546400.0
2012-07-19 12:00:00,4.26,4.27,4.26,4.26,528400.0,2.9031,2.91,2.9031,2.9031,528400.0
2012-07-19 12:30:00,4.26,4.27,4.25,4.26,262400.0,2.9031,2.91,2.8963,2.9031,262400.0
2012-07-19 13:00:00,4.25,4.29,4.25,4.27,1007600.0,2.8963,2.9236,2.8963,2.91,1007600.0
2012-07-19 13:30:00,4.27,4.27,4.24,4.24,483600.0,2.91,2.91,2.8895,2.8895,483600.0
2012-07-19 14:00:00,4.24,4.24,4.21,4.21,436000.0,2.8895,2.8895,2.8691,2.8691,436000.0
2012-07-19 14:30:00,4.21,4.22,4.19,4.2,675200.0,2.8691,2.8759,2.8554,2.8622,675200.0
2012-07-19 15:00:00,4.2,4.22,4.19,4.21,755600.0,2.8622,2.8759,2.8554,2.8691,755600.0
2012-07-19 15:30:00,4.21,4.23,4.2,4.2,1682000.0,2.8691,2.8827,2.8622,2.8622,1682000.0
2012-07-20 09:30:00,4.18,4.22,4.12,4.14,705200.0,2.8486,2.8759,2.8077,2.8214,705200.0
2012-07-20 10:00:00,4.14,4.15,4.12,4.12,465600.0,2.8214,2.8282,2.8077,2.8077,465600.0
2012-07-20 10:30:00,4.12,4.13,4.1,4.12,363600.0,2.8077,2.8145,2.7941,2.8077,363600.0
2012-07-20 11:00:00,4.12,4.13,4.11,4.12,372400.0,2.8077,2.8145,2.8009,2.8077,372400.0
2012-07-20 11:30:00,4.12,4.13,4.12,4.12,288400.0,2.8077,2.8145,2.8077,2.8077,288400.0
2012-07-20 12:00:00,4.12,4.12,4.11,4.12,271200.0,2.8077,2.8077,2.8009,2.8077,271200.0
2012-07-20 12:30:00,4.12,4.12,4.11,4.12,395200.0,2.8077,2.8077,2.8009,2.8077,395200.0
2012-07-20 13:00:00,4.12,4.12,4.1,4.1,476400.0,2.8077,2.8077,2.7941,2.7941,476400.0
2012-07-20 13:30:00,4.1,4.1,4.07,4.08,441200.0,2.7941,2.7941,2.7737,2.7805,441200.0
2012-07-20 14:00:00,4.08,4.08,4.06,4.07,539600.0,2.7805,2.7805,2.7668,2.7737,539600.0
2012-07-20 14:30:00,4.07,4.09,4.07,4.09,324800.0,2.7737,2.7873,2.7737,2.7873,324800.0
2012-07-20 15:00:00,4.09,4.1,4.08,4.08,976800.0,2.7873,2.7941,2.7805,2.7805,976800.0
2012-07-20 15:30:00,4.08,4.09,4.07,4.08,1645600.0,2.7805,2.7873,2.7737,2.7805,1645600.0
2012-07-23 09:30:00,4.03,4.05,3.98,3.98,755600.0,2.7464,2.76,2.7123,2.7123,755600.0
2012-07-23 10:00:00,3.98,3.99,3.97,3.99,603200.0,2.7123,2.7191,2.7055,2.7191,603200.0
2012-07-23 10:30:00,3.99,4.02,3.98,4.02,796000.0,2.7191,2.7396,2.7123,2.7396,796000.0
2012-07-23 11:00:00,4.02,4.03,4.01,4.02,308400.0,2.7396,2.7464,2.7328,2.7396,308400.0
2012-07-23 11:30:00,4.02,4.03,4.01,4.02,213600.0,2.7396,2.7464,2.7328,2.7396,213600.0
2012-07-23 12:00:00,4.02,4.02,4.0,4.01,304800.0,2.7396,2.7396,2.726,2.7328,304800.0
2012-07-23 12:30:00,4.02,4.02,4.01,4.02,430400.0,2.7396,2.7396,2.7328,2.7396,430400.0
2012-07-23 13:00:00,4.02,4.03,4.01,4.01,373200.0,2.7396,2.7464,2.7328,2.7328,373200.0
2012-07-23 13:30:00,4.01,4.03,4.0,4.02,343200.0,2.7328,2.7464,2.726,2.7396,343200.0
2012-07-23 14:00:00,4.02,4.04,4.02,4.03,283200.0,2.7396,2.7532,2.7396,2.7464,283200.0
2012-07-23 14:30:00,4.03,4.04,4.02,4.04,888800.0,2.7464,2.7532,2.7396,2.7532,888800.0
2012-07-23 15:00:00,4.04,4.05,4.03,4.05,693600.0,2.7532,2.76,2.7464,2.76,693600.0
2012-07-23 15:30:00,4.05,4.06,4.03,4.04,1996400.0,2.76,2.7668,2.7464,2.7532,1996400.0
2012-07-24 09:30:00,4.03,4.09,4.0,4.02,559600.0,2.7464,2.7873,2.726,2.7396,559600.0
2012-07-24 10:00:00,4.03,4.03,4.01,4.01,538000.0,2.7464,2.7464,2.7328,2.7328,538000.0
2012-07-24 10:30:00,4.01,4.02,4.0,4.01,1230400.0,2.7328,2.7396,2.726,2.7328,1230400.0
2012-07-24 11:00:00,4.0,4.01,3.96,4.01,1490800.0,2.726,2.7328,2.6987,2.7328,1490800.0
2012-07-24 11:30:00,4.0,4.01,3.97,3.98,754000.0,2.726,2.7328,2.7055,2.7123,754000.0
2012-07-24 12:00:00,3.98,3.98,3.92,3.92,867600.0,2.7123,2.7123,2.6714,2.6714,867600.0
2012-07-24 12:30:00,3.92,3.94,3.88,3.89,1319600.0,2.6714,2.6851,2.6442,2.651,1319600.0
2012-07-24 13:00:00,3.89,3.89,3.87,3.88,1445600.0,2.651,2.651,2.6374,2.6442,1445600.0
2012-07-24 13:30:00,3.88,3.93,3.88,3.93,1353200.0,2.6442,2.6782,2.6442,2.6782,1353200.0
2012-07-24 14:00:00,3.93,3.93,3.9,3.9,617600.0,2.6782,2.6782,2.6578,2.6578,617600.0
2012-07-24 14:30:00,3.9,3.92,3.9,3.91,488800.0,2.6578,2.6714,2.6578,2.6646,488800.0
2012-07-24 15:00:00,3.91,3.93,3.91,3.93,1396400.0,2.6646,2.6782,2.6646,2.6782,1396400.0
2012-07-24 15:30:00,3.93,3.94,3.92,3.94,2395600.0,2.6782,2.6851,2.6714,2.6851,2395600.0
2012-07-25 09:30:00,3.96,4.0,3.95,3.99,972000.0,2.6987,2.726,2.6919,2.7191,972000.0
2012-07-25 10:00:00,3.99,3.99,3.95,3.97,862000.0,2.7191,2.7191,2.6919,2.7055,862000.0
2012-07-25 10:30:00,3.97,3.98,3.96,3.97,422400.0,2.7055,2.7123,2.6987,2.7055,422400.0
2012-07-25 11:00:00,3.97,3.98,3.97,3.98,576800.0,2.7055,2.7123,2.7055,2.7123,576800.0
2012-07-25 11:30:00,3.98,3.98,3.96,3.96,518400.0,2.7123,2.7123,2.6987,2.6987,518400.0
2012-07-25 12:00:00,3.96,3.96,3.94,3.94,398400.0,2.6987,2.6987,2.6851,2.6851,398400.0
2012-07-25 12:30:00,3.94,3.95,3.94,3.95,471600.0,2.6851,2.6919,2.6851,2.6919,471600.0
2012-07-25 13:00:00,3.95,3.97,3.95,3.97,538000.0,2.6919,2.7055,2.6919,2.7055,538000.0
2012-07-25 13:30:00,3.97,3.98,3.96,3.98,320800.0,2.7055,2.7123,2.6987,2.7123,320800.0
2012-07-25 14:00:00,3.98,3.98,3.94,3.94,641200.0,2.7123,2.7123,2.6851,2.6851,641200.0
2012-07-25 14:30:00,3.94,3.94,3.91,3.92,986400.0,2.6851,2.6851,2.6646,2.6714,986400.0
2012-07-25 15:00:00,3.92,3.96,3.91,3.96,939200.0,2.6714,2.6987,2.6646,2.6987,939200.0
2012-07-25 15:30:00,3.96,3.96,3.93,3.94,2013200.0,2.6987,2.6987,2.6782,2.6851,2013200.0
2012-07-26 09:30:00,4.0,4.0,3.94,3.96,839600.0,2.726,2.726,2.6851,2.6987,839600.0
2012-07-26 10:00:00,3.96,3.98,3.94,3.98,775600.0,2.6987,2.7123,2.6851,2.7123,775600.0
2012-07-26 10:30:00,3.98,3.98,3.96,3.98,734800.0,2.7123,2.7123,2.6987,2.7123,734800.0
2012-07-26 11:00:00,3.98,3.98,3.96,3.97,636800.0,2.7123,2.7123,2.6987,2.7055,636800.0
2012-07-26 11:30:00,3.97,3.97,3.94,3.96,790400.0,2.7055,2.7055,2.6851,2.6987,790400.0
2012-07-26 12:00:00,3.96,3.96,3.94,3.96,725600.0,2.6987,2.6987,2.6851,2.6987,725600.0
2012-07-26 12:30:00,3.96,3.97,3.95,3.97,477600.0,2.6987,2.7055,2.6919,2.7055,477600.0
2012-07-26 13:00:00,3.97,3.99,3.96,3.98,646400.0,2.7055,2.7191,2.6987,2.7123,646400.0
2012-07-26 13:30:00,3.97,3.98,3.97,3.97,200000.0,2.7055,2.7123,2.7055,2.7055,200000.0
2012-07-26 14:00:00,3.97,3.98,3.97,3.98,293200.0,2.7055,2.7123,2.7055,2.7123,293200.0
2012-07-26 14:30:00,3.98,3.99,3.98,3.98,411600.0,2.7123,2.7191,2.7123,2.7123,411600.0
2012-07-26 15:00:00,3.99,4.0,3.98,4.0,569200.0,2.7191,2.726,2.7123,2.726,569200.0
2012-07-26 15:30:00,4.0,4.02,3.98,4.0,1960800.0,2.726,2.7396,2.7123,2.726,1960800.0
2012-07-27 09:30:00,4.03,4.07,4.01,4.04,618400.0,2.7464,2.7737,2.7328,2.7532,618400.0
2012-07-27 10:00:00,4.04,4.05,4.01,4.02,570400.0,2.7532,2.76,2.7328,2.7396,570400.0
2012-07-27 10:30:00,4.02,4.03,4.01,4.03,792000.0,2.7396,2.7464,2.7328,2.7464,792000.0
2012-07-27 11:00:00,4.03,4.04,4.02,4.03,413200.0,2.7464,2.7532,2.7396,2.7464,413200.0
2012-07-27 11:30:00,4.03,4.04,4.02,4.02,321600.0,2.7464,2.7532,2.7396,2.7396,321600.0
2012-07-27 12:00:00,4.02,4.02,3.99,4.0,251200.0,2.7396,2.7396,2.7191,2.726,251200.0
2012-07-27 12:30:00,4.0,4.02,4.0,4.02,183600.0,2.726,2.7396,2.726,2.7396,183600.0
2012-07-27 13:00:00,4.02,4.04,4.01,4.04,255600.0,2.7396,2.7532,2.7328,2.7532,255600.0
2012-07-27 13:30:00,4.04,4.08,4.04,4.07,600400.0,2.7532,2.7805,2.7532,2.7737,600400.0
2012-07-27 14:00:00,4.07,4.09,4.06,4.07,588400.0,2.7737,2.7873,2.7668,2.7737,588400.0
2012-07-27 14:30:00,4.07,4.08,4.05,4.05,627200.0,2.7737,2.7805,2.76,2.76,627200.0
2012-07-27 15:00:00,4.05,4.06,4.05,4.06,486800.0,2.76,2.7668,2.76,2.7668,486800.0
2012-07-27 15:30:00,4.06,4.07,4.03,4.04,1706400.0,2.7668,2.7737,2.7464,2.7532,1706400.0
2012-07-30 09:30:00,4.05,4.06,4.0,4.0,453600.0,2.76,2.7668,2.726,2.726,453600.0
2012-07-30 10:00:00,4.0,4.01,3.99,4.0,518000.0,2.726,2.7328,2.7191,2.726,518000.0
2012-07-30 10:30:00,4.0,4.0,3.98,3.98,465200.0,2.726,2.726,2.7123,2.7123,465200.0
2012-07-30 11:00:00,3.98,3.99,3.97,3.98,1010000.0,2.7123,2.7191,2.7055,2.7123,1010000.0
2012-07-30 11:30:00,3.98,3.98,3.97,3.98,681600.0,2.7123,2.7123,2.7055,2.7123,681600.0
2012-07-30 12:00:00,3.98,4.0,3.98,3.98,337600.0,2.7123,2.726,2.7123,2.7123,337600.0
2012-07-30 12:30:00,3.98,3.99,3.98,3.98,661200.0,2.7123,2.7191,2.7123,2.7123,661200.0
2012-07-30 13:00:00,3.98,3.99,3.98,3.99,1095600.0,2.7123,2.7191,2.7123,2.7191,1095600.0
2012-07-30 13:30:00,3.99,4.01,3.99,4.0,411600.0,2.7191,2.7328,2.7191,2.726,411600.0
2012-07-30 14:00:00,4.0,4.01,3.99,4.0,324000.0,2.726,2.7328,2.7191,2.726,324000.0
2012-07-30 14:30:00,4.0,4.01,4.0,4.01,269600.0,2.726,2.7328,2.726,2.7328,269600.0
2012-07-30 15:00:00,4.0,4.01,4.0,4.01,246800.0,2.726,2.7328,2.726,2.7328,246800.0
2012-07-30 15:30:00,4.01,4.01,4.0,4.01,707600.0,2.7328,2.7328,2.726,2.7328,707600.0
2012-07-31 09:30:00,3.99,4.01,3.96,3.98,529600.0,2.7191,2.7328,2.6987,2.7123,529600.0
2012-07-31 10:00:00,3.98,4.01,3.98,4.0,448400.0,2.7123,2.7328,2.7123,2.726,448400.0
2012-07-31 10:30:00,4.0,4.02,4.0,4.01,332000.0,2.726,2.7396,2.726,2.7328,332000.0
2012-07-31 11:00:00,4.02,4.02,4.0,4.0,375200.0,2.7396,2.7396,2.726,2.726,375200.0
2012-07-31 11:30:00,4.0,4.0,3.99,4.0,328000.0,2.726,2.726,2.7191,2.726,328000.0
2012-07-31 12:00:00,4.0,4.0,3.98,4.0,339600.0,2.726,2.726,2.7123,2.726,339600.0
2012-07-31 12:30:00,4.0,4.01,3.99,3.99,284800.0,2.726,2.7328,2.7191,2.7191,284800.0
2012-07-31 13:00:00,3.99,4.02,3.99,4.02,839600.0,2.7191,2.7396,2.7191,2.7396,839600.0
2012-07-31 13:30:00,4.02,4.02,4.0,4.0,144800.0,2.7396,2.7396,2.726,2.726,144800.0
2012-07-31 14:00:00,4.0,4.01,4.0,4.0,209600.0,2.726,2.7328,2.726,2.726,209600.0
2012-07-31 14:30:00,4.0,4.01,4.0,4.0,341600.0,2.726,2.7328,2.726,2.726,341600.0
2012-07-31 15:00:00,4.0,4.01,4.0,4.01,414800.0,2.726,2.7328,2.726,2.7328,414800.0
2012-07-31 15:30:00,4.01,4.02,4.0,4.0,1171600.0,2.7328,2.7396,2.726,2.726,1171600.0
2012-08-01 09:30:00,4.01,4.6,3.98,4.25,15507600.0,2.7328,3.1348,2.7123,2.8963,15507600.0
2012-08-01 10:00:00,4.26,4.26,4.05,4.06,3133600.0,2.9031,2.9031,2.76,2.7668,3133600.0
2012-08-01 10:30:00,4.06,4.08,4.04,4.05,1391200.0,2.7668,2.7805,2.7532,2.76,1391200.0
2012-08-01 11:00:00,4.05,4.06,4.04,4.06,843600.0,2.76,2.7668,2.7532,2.7668,843600.0
2012-08-01 11:30:00,4.06,4.06,4.04,4.05,272400.0,2.7668,2.7668,2.7532,2.76,272400.0
2012-08-01 12:00:00,4.05,4.09,4.04,4.09,562000.0,2.76,2.7873,2.7532,2.7873,562000.0
2012-08-01 12:30:00,4.09,4.1,4.08,4.09,335600.0,2.7873,2.7941,2.7805,2.7873,335600.0
2012-08-01 13:00:00,4.09,4.11,4.08,4.08,461600.0,2.7873,2.8009,2.7805,2.7805,461600.0
2012-08-01 13:30:00,4.08,4.12,4.06,4.08,1110800.0,2.7805,2.8077,2.7668,2.7805,1110800.0
2012-08-01 14:00:00,4.08,4.08,4.03,4.04,1465200.0,2.7805,2.7805,2.7464,2.7532,1465200.0
2012-08-01 14:30:00,4.04,4.05,4.0,4.01,1418400.0,2.7532,2.76,2.726,2.7328,1418400.0
2012-08-01 15:00:00,4.02,4.06,4.01,4.06,1094000.0,2.7396,2.7668,2.7328,2.7668,1094000.0
2012-08-01 15:30:00,4.06,4.06,4.01,4.02,2374800.0,2.7668,2.7668,2.7328,2.7396,2374800.0
2012-08-02 09:30:00,3.99,4.03,3.98,4.01,1128800.0,2.7191,2.7464,2.7123,2.7328,1128800.0
2012-08-02 10:00:00,4.01,4.02,3.99,4.01,718800.0,2.7328,2.7396,2.7191,2.7328,718800.0
2012-08-02 10:30:00,4.01,4.02,3.97,3.98,602000.0,2.7328,2.7396,2.7055,2.7123,602000.0
2012-08-02 11:00:00,3.98,3.98,3.94,3.94,610000.0,2.7123,2.7123,2.6851,2.6851,610000.0
2012-08-02 11:30:00,3.94,3.94,3.85,3.86,930400.0,2.6851,2.6851,2.6237,2.6305,930400.0
2012-08-02 12:00:00,3.86,3.91,3.86,3.91,950800.0,2.6305,2.6646,2.6305,2.6646,950800.0
2012-08-02 12:30:00,3.91,3.91,3.86,3.87,813600.0,2.6646,2.6646,2.6305,2.6374,813600.0
2012-08-02 13:00:00,3.87,3.89,3.87,3.88,712000.0,2.6374,2.651,2.6374,2.6442,712000.0
2012-08-02 13:30:00,3.88,3.89,3.86,3.86,664000.0,2.6442,2.651,2.6305,2.6305,664000.0
2012-08-02 14:00:00,3.86,3.86,3.83,3.85,1598400.0,2.6305,2.6305,2.6101,2.6237,1598400.0
2012-08-02 14:30:00,3.85,3.92,3.85,3.91,1089200.0,2.6237,2.6714,2.6237,2.6646,1089200.0
2012-08-02 15:00:00,3.91,3.96,3.91,3.95,1414800.0,2.6646,2.6987,2.6646,2.6919,1414800.0
2012-08-02 15:30:00,3.95,3.96,3.94,3.94,3660400.0,2.6919,2.6987,2.6851,2.6851,3660400.0
2012-08-03 09:30:00,3.98,4.03,3.97,3.99,516000.0,2.7123,2.7464,2.7055,2.7191,516000.0
2012-08-03 10:00:00,4.0,4.01,3.99,4.0,346000.0,2.726,2.7328,2.7191,2.726,346000.0
2012-08-03 10:30:00,4.0,4.0,3.98,3.98,420800.0,2.726,2.726,2.7123,2.7123,420800.0
2012-08-03 11:00:00,3.98,4.02,3.97,4.02,610400.0,2.7123,2.7396,2.7055,2.7396,610400.0
2012-08-03 11:30:00,4.02,4.02,4.0,4.01,744800.0,2.7396,2.7396,2.726,2.7328,744800.0
2012-08-03 12:00:00,4.01,4.01,4.0,4.0,129600.0,2.7328,2.7328,2.726,2.726,129600.0
2012-08-03 12:30:00,4.0,4.03,4.0,4.01,267600.0,2.726,2.7464,2.726,2.7328,267600.0
2012-08-03 13:00:00,4.01,4.01,4.0,4.0,120000.0,2.7328,2.7328,2.726,2.726,120000.0
2012-08-03 13:30:00,4.0,4.01,3.99,4.0,237600.0,2.726,2.7328,2.7191,2.726,237600.0
2012-08-03 14:00:00,4.0,4.02,4.0,4.01,737200.0,2.726,2.7396,2.726,2.7328,737200.0
2012-08-03 14:30:00,4.01,4.01,4.0,4.0,293200.0,2.7328,2.7328,2.726,2.726,293200.0
2012-08-03 15:00:00,4.0,4.0,3.98,3.99,1485200.0,2.726,2.726,2.7123,2.7191,1485200.0
2012-08-03 15:30:00,3.99,3.99,3.97,3.98,2552400.0,2.7191,2.7191,2.7055,2.7123,2552400.0
2012-08-06 09:30:00,4.02,4.08,4.01,4.03,1430400.0,2.7396,2.7805,2.7328,2.7464,1430400.0
2012-08-06 10:00:00,4.04,4.09,3.99,3.99,1075600.0,2.7532,2.7873,2.7191,2.7191,1075600.0
2012-08-06 10:30:00,3.99,4.02,3.97,3.97,652000.0,2.7191,2.7396,2.7055,2.7055,652000.0
2012-08-06 11:00:00,3.97,4.01,3.97,4.0,794400.0,2.7055,2.7328,2.7055,2.726,794400.0
2012-08-06 11:30:00,4.0,4.02,3.98,4.01,574000.0,2.726,2.7396,2.7123,2.7328,574000.0
2012-08-06 12:00:00,4.01,4.01,3.99,4.01,474000.0,2.7328,2.7328,2.7191,2.7328,474000.0
2012-08-06 12:30:00,4.0,4.03,4.0,4.02,284400.0,2.726,2.7464,2.726,2.7396,284400.0
2012-08-06 13:00:00,4.02,4.03,4.02,4.02,270000.0,2.7396,2.7464,2.7396,2.7396,270000.0
2012-08-06 13:30:00,4.02,4.03,4.02,4.02,358400.0,2.7396,2.7464,2.7396,2.7396,358400.0
2012-08-06 14:00:00,4.02,4.03,4.02,4.02,336400.0,2.7396,2.7464,2.7396,2.7396,336400.0
2012-08-06 14:30:00,4.02,4.03,4.01,4.01,979200.0,2.7396,2.7464,2.7328,2.7328,979200.0
2012-08-06 15:00:00,4.01,4.02,4.01,4.01,395600.0,2.7328,2.7396,2.7328,2.7328,395600.0
2012-08-06 15:30:00,4.01,4.02,4.0,4.01,1286400.0,2.7328,2.7396,2.726,2.7328,1286400.0
2012-08-07 09:30:00,4.0,4.04,4.0,4.04,475600.0,2.726,2.7532,2.726,2.7532,475600.0
2012-08-07 10:00:00,4.04,4.11,4.03,4.1,480400.0,2.7532,2.8009,2.7464,2.7941,480400.0
2012-08-07 10:30:00,4.1,4.14,4.1,4.14,584800.0,2.7941,2.8214,2.7941,2.8214,584800.0
2012-08-07 11:00:00,4.14,4.18,4.13,4.18,1324400.0,2.8214,2.8486,2.8145,2.8486,1324400.0
2012-08-07 11:30:00,4.18,4.23,4.18,4.21,866400.0,2.8486,2.8827,2.8486,2.8691,866400.0
2012-08-07 12:00:00,4.21,4.24,4.17,4.2,1814400.0,2.8691,2.8895,2.8418,2.8622,1814400.0
2012-08-07 12:30:00,4.21,4.25,4.21,4.24,684400.0,2.8691,2.8963,2.8691,2.8895,684400.0
2012-08-07 13:00:00,4.24,4.24,4.18,4.18,234400.0,2.8895,2.8895,2.8486,2.8486,234400.0
2012-08-07 13:30:00,4.18,4.22,4.18,4.22,334400.0,2.8486,2.8759,2.8486,2.8759,334400.0
2012-08-07 14:00:00,4.22,4.22,4.19,4.2,391600.0,2.8759,2.8759,2.8554,2.8622,391600.0
2012-08-07 14:30:00,4.19,4.21,4.18,4.2,792400.0,2.8554,2.8691,2.8486,2.8622,792400.0
2012-08-07 15:00:00,4.2,4.21,4.17,4.19,924400.0,2.8622,2.8691,2.8418,2.8554,924400.0
2012-08-07 15:30:00,4.19,4.21,4.18,4.2,1864000.0,2.8554,2.8691,2.8486,2.8622,1864000.0
2012-08-08 09:30:00,4.18,4.22,4.17,4.18,800800.0,2.8486,2.8759,2.8418,2.8486,800800.0
2012-08-08 10:00:00,4.18,4.21,4.17,4.19,443200.0,2.8486,2.8691,2.8418,2.8554,443200.0
2012-08-08 10:30:00,4.18,4.19,4.17,4.17,338000.0,2.8486,2.8554,2.8418,2.8418,338000.0
2012-08-08 11:00:00,4.17,4.21,4.17,4.21,314800.0,2.8418,2.8691,2.8418,2.8691,314800.0
2012-08-08 11:30:00,4.2,4.21,4.18,4.19,339200.0,2.8622,2.8691,2.8486,2.8554,339200.0
2012-08-08 12:00:00,4.19,4.22,4.19,4.19,162800.0,2.8554,2.8759,2.8554,2.8554,162800.0
2012-08-08 12:30:00,4.19,4.2,4.18,4.18,219200.0,2.8554,2.8622,2.8486,2.8486,219200.0
2012-08-08 13:00:00,4.18,4.2,4.18,4.2,340000.0,2.8486,2.8622,2.8486,2.8622,340000.0
2012-08-08 13:30:00,4.2,4.2,4.19,4.19,202400.0,2.8622,2.8622,2.8554,2.8554,202400.0
2012-08-08 14:00:00,4.19,4.2,4.19,4.19,282000.0,2.8554,2.8622,2.8554,2.8554,282000.0
2012-08-08 14:30:00,4.19,4.19,4.17,4.18,288000.0,2.8554,2.8554,2.8418,2.8486,288000.0
2012-08-08 15:00:00,4.18,4.19,4.18,4.18,366000.0,2.8486,2.8554,2.8486,2.8486,366000.0
2012-08-08 15:30:00,4.19,4.19,4.18,4.18,1445600.0,2.8554,2.8554,2.8486,2.8486,1445600.0
2012-08-09 09:30:00,4.18,4.19,4.13,4.18,319600.0,2.8486,2.8554,2.8145,2.8486,319600.0
2012-08-09 10:00:00,4.18,4.18,4.14,4.17,700800.0,2.8486,2.8486,2.8214,2.8418,700800.0
2012-08-09 10:30:00,4.17,4.21,4.17,4.21,555200.0,2.8418,2.8691,2.8418,2.8691,555200.0
2012-08-09 11:00:00,4.21,4.22,4.2,4.2,298800.0,2.8691,2.8759,2.8622,2.8622,298800.0
2012-08-09 11:30:00,4.2,4.2,4.17,4.18,262400.0,2.8622,2.8622,2.8418,2.8486,262400.0
2012-08-09 12:00:00,4.18,4.2,4.18,4.18,513600.0,2.8486,2.8622,2.8486,2.8486,513600.0
2012-08-09 12:30:00,4.18,4.2,4.17,4.2,207200.0,2.8486,2.8622,2.8418,2.8622,207200.0
2012-08-09 13:00:00,4.2,4.2,4.18,4.2,122400.0,2.8622,2.8622,2.8486,2.8622,122400.0
2012-08-09 13:30:00,4.2,4.2,4.19,4.19,773600.0,2.8622,2.8622,2.8554,2.8554,773600.0
2012-08-09 14:00:00,4.2,4.21,4.19,4.21,430400.0,2.8622,2.8691,2.8554,2.8691,430400.0
2012-08-09 14:30:00,4.2,4.21,4.19,4.21,632000.0,2.8622,2.8691,2.8554,2.8691,632000.0
2012-08-09 15:00:00,4.21,4.21,4.2,4.21,332000.0,2.8691,2.8691,2.8622,2.8691,332000.0
2012-08-09 15:30:00,4.21,4.22,4.2,4.21,1215600.0,2.8691,2.8759,2.8622,2.8691,1215600.0
2012-08-10 09:30:00,4.21,4.25,4.16,4.19,820000.0,2.8691,2.8963,2.835,2.8554,820000.0
2012-08-10 10:00:00,4.19,4.21,4.18,4.21,693200.0,2.8554,2.8691,2.8486,2.8691,693200.0
2012-08-10 10:30:00,4.22,4.25,4.21,4.22,1173600.0,2.8759,2.8963,2.8691,2.8759,1173600.0
2012-08-10 11:00:00,4.22,4.25,4.22,4.25,654000.0,2.8759,2.8963,2.8759,2.8963,654000.0
2012-08-10 11:30:00,4.25,4.29,4.24,4.28,1476800.0,2.8963,2.9236,2.8895,2.9168,1476800.0
2012-08-10 12:00:00,4.28,4.35,4.27,4.34,1279200.0,2.9168,2.9645,2.91,2.9577,1279200.0
2012-08-10 12:30:00,4.33,4.39,4.31,4.38,1953200.0,2.9508,2.9917,2.9372,2.9849,1953200.0
2012-08-10 13:00:00,4.38,4.39,4.35,4.36,1209200.0,2.9849,2.9917,2.9645,2.9713,1209200.0
2012-08-10 13:30:00,4.36,4.38,4.36,4.36,936000.0,2.9713,2.9849,2.9713,2.9713,936000.0
2012-08-10 14:00:00,4.36,4.37,4.36,4.36,757600.0,2.9713,2.9781,2.9713,2.9713,757600.0
2012-08-10 14:30:00,4.36,4.4,4.34,4.4,1389200.0,2.9713,2.9985,2.9577,2.9985,1389200.0
2012-08-10 15:00:00,4.4,4.43,4.38,4.39,2264000.0,2.9985,3.019,2.9849,2.9917,2264000.0
2012-08-10 15:30:00,4.39,4.43,4.38,4.43,3384400.0,2.9917,3.019,2.9849,3.019,3384400.0
2012-08-13 09:30:00,4.63,4.71,4.54,4.55,4322400.0,3.1553,3.2098,3.094,3.1008,4322400.0
2012-08-13 10:00:00,4.55,4.56,4.48,4.49,2407200.0,3.1008,3.1076,3.0531,3.0599,2407200.0
2012-08-13 10:30:00,4.49,4.49,4.43,4.45,1813600.0,3.0599,3.0599,3.019,3.0326,1813600.0
2012-08-13 11:00:00,4.44,4.48,4.43,4.48,1724000.0,3.0258,3.0531,3.019,3.0531,1724000.0
2012-08-13 11:30:00,4.48,4.49,4.42,4.43,1534400.0,3.0531,3.0599,3.0122,3.019,1534400.0
2012-08-13 12:00:00,4.43,4.45,4.41,4.42,1087600.0,3.019,3.0326,3.0054,3.0122,1087600.0
2012-08-13 12:30:00,4.42,4.45,4.4,4.42,814000.0,3.0122,3.0326,2.9985,3.0122,814000.0
2012-08-13 13:00:00,4.42,4.43,4.41,4.43,820000.0,3.0122,3.019,3.0054,3.019,820000.0
2012-08-13 13:30:00,4.43,4.47,4.42,4.45,706000.0,3.019,3.0463,3.0122,3.0326,706000.0
2012-08-13 14:00:00,4.46,4.5,4.45,4.49,1082000.0,3.0394,3.0667,3.0326,3.0599,1082000.0
2012-08-13 14:30:00,4.49,4.5,4.46,4.47,2009600.0,3.0599,3.0667,3.0394,3.0463,2009600.0
2012-08-13 15:00:00,4.48,4.48,4.46,4.46,757600.0,3.0531,3.0531,3.0394,3.0394,757600.0
2012-08-13 15:30:00,4.46,4.48,4.46,4.47,1620000.0,3.0394,3.0531,3.0394,3.0463,1620000.0
2012-08-14 09:30:00,4.49,4.52,4.43,4.43,1954000.0,3.0599,3.0803,3.019,3.019,1954000.0
2012-08-14 10:00:00,4.43,4.44,4.41,4.43,984000.0,3.019,3.0258,3.0054,3.019,984000.0
2012-08-14 10:30:00,4.42,4.42,4.39,4.4,1436400.0,3.0122,3.0122,2.9917,2.9985,1436400.0
2012-08-14 11:00:00,4.4,4.4,4.35,4.35,1438000.0,2.9985,2.9985,2.9645,2.9645,1438000.0
2012-08-14 11:30:00,4.35,4.37,4.35,4.35,942000.0,2.9645,2.9781,2.9645,2.9645,942000.0
2012-08-14 12:00:00,4.35,4.37,4.34,4.35,840800.0,2.9645,2.9781,2.9577,2.9645,840800.0
2012-08-14 12:30:00,4.35,4.36,4.35,4.35,634400.0,2.9645,2.9713,2.9645,2.9645,634400.0
2012-08-14 13:00:00,4.35,4.4,4.34,4.39,952400.0,2.9645,2.9985,2.9577,2.9917,952400.0
2012-08-14 13:30:00,4.39,4.41,4.37,4.4,1678400.0,2.9917,3.0054,2.9781,2.9985,1678400.0
2012-08-14 14:00:00,4.4,4.42,4.39,4.4,823600.0,2.9985,3.0122,2.9917,2.9985,823600.0
2012-08-14 14:30:00,4.4,4.4,4.35,4.35,2588000.0,2.9985,2.9985,2.9645,2.9645,2588000.0
2012-08-14 15:00:00,4.35,4.36,4.34,4.34,1418000.0,2.9645,2.9713,2.9577,2.9577,1418000.0
2012-08-14 15:30:00,4.34,4.34,4.3,4.32,3500000.0,2.9577,2.9577,2.9304,2.944,3500000.0
2012-08-15 09:30:00,4.32,4.37,4.31,4.34,1044400.0,2.944,2.9781,2.9372,2.9577,1044400.0
2012-08-15 10:00:00,4.34,4.36,4.34,4.35,728000.0,2.9577,2.9713,2.9577,2.9645,728000.0
2012-08-15 10:30:00,4.35,4.37,4.33,4.33,826000.0,2.9645,2.9781,2.9508,2.9508,826000.0
2012-08-15 11:00:00,4.34,4.34,4.32,4.34,669200.0,2.9577,2.9577,2.944,2.9577,669200.0
2012-08-15 11:30:00,4.34,4.35,4.33,4.35,1009200.0,2.9577,2.9645,2.9508,2.9645,1009200.0
2012-08-15 12:00:00,4.35,4.41,4.34,4.39,916000.0,2.9645,3.0054,2.9577,2.9917,916000.0
2012-08-15 12:30:00,4.39,4.41,4.39,4.39,710400.0,2.9917,3.0054,2.9917,2.9917,710400.0
2012-08-15 13:00:00,4.4,4.4,4.37,4.38,1449200.0,2.9985,2.9985,2.9781,2.9849,1449200.0
2012-08-15 13:30:00,4.37,4.38,4.35,4.36,956000.0,2.9781,2.9849,2.9645,2.9713,956000.0
2012-08-15 14:00:00,4.36,4.36,4.32,4.33,881200.0,2.9713,2.9713,2.944,2.9508,881200.0
2012-08-15 14:30:00,4.33,4.36,4.32,4.35,909600.0,2.9508,2.9713,2.944,2.9645,909600.0
2012-08-15 15:00:00,4.35,4.36,4.35,4.35,1812800.0,2.9645,2.9713,2.9645,2.9645,1812800.0
2012-08-15 15:30:00,4.35,4.35,4.26,4.27,5441600.0,2.9645,2.9645,2.9031,2.91,5441600.0
2012-08-16 09:30:00,4.33,4.38,4.17,4.2,5832000.0,2.9508,2.9849,2.8418,2.8622,5832000.0
2012-08-16 10:00:00,4.2,4.33,4.15,4.27,5582000.0,2.8622,2.9508,2.8282,2.91,5582000.0
2012-08-16 10:30:00,4.26,4.37,4.26,4.31,2043200.0,2.9031,2.9781,2.9031,2.9372,2043200.0
2012-08-16 11:00:00,4.31,4.42,4.29,4.41,3089200.0,2.9372,3.0122,2.9236,3.0054,3089200.0
2012-08-16 11:30:00,4.42,4.57,4.41,4.53,4852000.0,3.0122,3.1144,3.0054,3.0871,4852000.0
2012-08-16 12:00:00,4.53,4.53,4.44,4.45,2231200.0,3.0871,3.0871,3.0258,3.0326,2231200.0
2012-08-16 12:30:00,4.45,4.49,4.42,4.47,1857600.0,3.0326,3.0599,3.0122,3.0463,1857600.0
2012-08-16 13:00:00,4.47,4.47,4.42,4.44,1212800.0,3.0463,3.0463,3.0122,3.0258,1212800.0
2012-08-16 13:30:00,4.44,4.51,4.44,4.51,3660000.0,3.0258,3.0735,3.0258,3.0735,3660000.0
2012-08-16 14:00:00,4.51,4.51,4.47,4.5,2026400.0,3.0735,3.0735,3.0463,3.0667,2026400.0
2012-08-16 14:30:00,4.49,4.56,4.49,4.53,1936800.0,3.0599,3.1076,3.0599,3.0871,1936800.0
2012-08-16 15:00:00,4.53,4.54,4.51,4.52,1580800.0,3.0871,3.094,3.0735,3.0803,1580800.0
2012-08-16 15:30:00,4.52,4.52,4.48,4.5,5555600.0,3.0803,3.0803,3.0531,3.0667,5555600.0
2012-08-17 09:30:00,4.5,4.62,4.44,4.61,2899600.0,3.0667,3.1485,3.0258,3.1417,2899600.0
2012-08-17 10:00:00,4.61,4.64,4.59,4.62,2490800.0,3.1417,3.1621,3.128,3.1485,2490800.0
2012-08-17 10:30:00,4.62,4.63,4.57,4.58,1366000.0,3.1485,3.1553,3.1144,3.1212,1366000.0
2012-08-17 11:00:00,4.58,4.6,4.54,4.57,1380800.0,3.1212,3.1348,3.094,3.1144,1380800.0
2012-08-17 11:30:00,4.57,4.58,4.55,4.58,974400.0,3.1144,3.1212,3.1008,3.1212,974400.0
2012-08-17 12:00:00,4.58,4.63,4.58,4.62,900800.0,3.1212,3.1553,3.1212,3.1485,900800.0
2012-08-17 12:30:00,4.62,4.64,4.62,4.63,929600.0,3.1485,3.1621,3.1485,3.1553,929600.0
2012-08-17 13:00:00,4.63,4.65,4.63,4.65,1083200.0,3.1553,3.1689,3.1553,3.1689,1083200.0
2012-08-17 13:30:00,4.65,4.68,4.65,4.65,1265200.0,3.1689,3.1894,3.1689,3.1689,1265200.0
2012-08-17 14:00:00,4.65,4.65,4.63,4.65,944000.0,3.1689,3.1689,3.1553,3.1689,944000.0
2012-08-17 14:30:00,4.65,4.66,4.64,4.65,1453600.0,3.1689,3.1757,3.1621,3.1689,1453600.0
2012-08-17 15:00:00,4.65,4.65,4.63,4.63,1492800.0,3.1689,3.1689,3.1553,3.1553,1492800.0
2012-08-17 15:30:00,4.63,4.65,4.61,4.64,4004400.0,3.1553,3.1689,3.1417,3.1621,4004400.0
2012-08-20 09:30:00,4.69,4.7,4.64,4.66,1774800.0,3.1962,3.203,3.1621,3.1757,1774800.0
2012-08-20 10:00:00,4.66,4.67,4.63,4.63,2238000.0,3.1757,3.1825,3.1553,3.1553,2238000.0
2012-08-20 10:30:00,4.63,4.71,4.63,4.71,2416800.0,3.1553,3.2098,3.1553,3.2098,2416800.0
2012-08-20 11:00:00,4.71,4.72,4.68,4.7,2231200.0,3.2098,3.2166,3.1894,3.203,2231200.0
2012-08-20 11:30:00,4.69,4.7,4.69,4.7,774400.0,3.1962,3.203,3.1962,3.203,774400.0
2012-08-20 12:00:00,4.7,4.75,4.69,4.75,1120800.0,3.203,3.2371,3.1962,3.2371,1120800.0
2012-08-20 12:30:00,4.75,4.8,4.74,4.79,1188000.0,3.2371,3.2711,3.2303,3.2643,1188000.0
2012-08-20 13:00:00,4.79,4.81,4.77,4.81,1707600.0,3.2643,3.278,3.2507,3.278,1707600.0
2012-08-20 13:30:00,4.81,4.82,4.77,4.82,1298800.0,3.278,3.2848,3.2507,3.2848,1298800.0
2012-08-20 14:00:00,4.81,4.88,4.81,4.88,2185200.0,3.278,3.3257,3.278,3.3257,2185200.0
2012-08-20 14:30:00,4.88,4.9,4.86,4.88,1592000.0,3.3257,3.3393,3.312,3.3257,1592000.0
2012-08-20 15:00:00,4.88,4.9,4.87,4.89,3208400.0,3.3257,3.3393,3.3188,3.3325,3208400.0
2012-08-20 15:30:00,4.89,4.9,4.85,4.87,4403600.0,3.3325,3.3393,3.3052,3.3188,4403600.0
2012-08-21 09:30:00,4.87,4.87,4.73,4.75,2575200.0,3.3188,3.3188,3.2234,3.2371,2575200.0
2012-08-21 10:00:00,4.75,4.8,4.74,4.8,1680800.0,3.2371,3.2711,3.2303,3.2711,1680800.0
2012-08-21 10:30:00,4.8,4.81,4.78,4.79,1278000.0,3.2711,3.278,3.2575,3.2643,1278000.0
2012-08-21 11:00:00,4.79,4.82,4.79,4.81,1200400.0,3.2643,3.2848,3.2643,3.278,1200400.0
2012-08-21 11:30:00,4.81,4.85,4.8,4.84,1088000.0,3.278,3.3052,3.2711,3.2984,1088000.0
2012-08-21 12:00:00,4.84,4.86,4.84,4.85,1116000.0,3.2984,3.312,3.2984,3.3052,1116000.0
2012-08-21 12:30:00,4.85,4.86,4.84,4.85,1098400.0,3.3052,3.312,3.2984,3.3052,1098400.0
2012-08-21 13:00:00,4.85,4.87,4.85,4.86,988400.0,3.3052,3.3188,3.3052,3.312,988400.0
2012-08-21 13:30:00,4.86,4.89,4.85,4.88,2048400.0,3.312,3.3325,3.3052,3.3257,2048400.0
2012-08-21 14:00:00,4.88,4.88,4.85,4.85,1046400.0,3.3257,3.3257,3.3052,3.3052,1046400.0
2012-08-21 14:30:00,4.85,4.86,4.85,4.85,818800.0,3.3052,3.312,3.3052,3.3052,818800.0
2012-08-21 15:00:00,4.85,4.86,4.84,4.85,1271600.0,3.3052,3.312,3.2984,3.3052,1271600.0
2012-08-21 15:30:00,4.85,4.88,4.85,4.88,3143200.0,3.3052,3.3257,3.3052,3.3257,3143200.0
2012-08-22 09:30:00,4.87,4.89,4.77,4.79,964400.0,3.3188,3.3325,3.2507,3.2643,964400.0
2012-08-22 10:00:00,4.78,4.78,4.72,4.72,1463600.0,3.2575,3.2575,3.2166,3.2166,1463600.0
2012-08-22 10:30:00,4.72,4.73,4.69,4.72,1350800.0,3.2166,3.2234,3.1962,3.2166,1350800.0
2012-08-22 11:00:00,4.72,4.72,4.69,4.7,1454800.0,3.2166,3.2166,3.1962,3.203,1454800.0
2012-08-22 11:30:00,4.7,4.7,4.67,4.68,1100000.0,3.203,3.203,3.1825,3.1894,1100000.0
2012-08-22 12:00:00,4.68,4.68,4.65,4.67,734000.0,3.1894,3.1894,3.1689,3.1825,734000.0
2012-08-22 12:30:00,4.67,4.68,4.66,4.66,426800.0,3.1825,3.1894,3.1757,3.1757,426800.0
2012-08-22 13:00:00,4.66,4.69,4.66,4.68,702800.0,3.1757,3.1962,3.1757,3.1894,702800.0
2012-08-22 13:30:00,4.68,4.72,4.68,4.72,1571200.0,3.1894,3.2166,3.1894,3.2166,1571200.0
2012-08-22 14:00:00,4.72,4.74,4.7,4.71,1324800.0,3.2166,3.2303,3.203,3.2098,1324800.0
2012-08-22 14:30:00,4.71,4.73,4.7,4.72,1314800.0,3.2098,3.2234,3.203,3.2166,1314800.0
2012-08-22 15:00:00,4.72,4.73,4.71,4.71,1688400.0,3.2166,3.2234,3.2098,3.2098,1688400.0
2012-08-22 15:30:00,4.72,4.72,4.7,4.7,2466800.0,3.2166,3.2166,3.203,3.203,2466800.0
2012-08-23 09:30:00,4.72,4.76,4.71,4.74,1311600.0,3.2166,3.2439,3.2098,3.2303,1311600.0
2012-08-23 10:00:00,4.73,4.75,4.73,4.75,605200.0,3.2234,3.2371,3.2234,3.2371,605200.0
2012-08-23 10:30:00,4.75,4.75,4.72,4.73,726400.0,3.2371,3.2371,3.2166,3.2234,726400.0
2012-08-23 11:00:00,4.73,4.74,4.7,4.73,715600.0,3.2234,3.2303,3.203,3.2234,715600.0
2012-08-23 11:30:00,4.72,4.73,4.7,4.7,506800.0,3.2166,3.2234,3.203,3.203,506800.0
2012-08-23 12:00:00,4.7,4.73,4.7,4.73,525600.0,3.203,3.2234,3.203,3.2234,525600.0
2012-08-23 12:30:00,4.73,4.75,4.72,4.75,958800.0,3.2234,3.2371,3.2166,3.2371,958800.0
2012-08-23 13:00:00,4.74,4.75,4.73,4.74,784000.0,3.2303,3.2371,3.2234,3.2303,784000.0
2012-08-23 13:30:00,4.74,4.75,4.73,4.74,358400.0,3.2303,3.2371,3.2234,3.2303,358400.0
2012-08-23 14:00:00,4.74,4.74,4.73,4.74,526800.0,3.2303,3.2303,3.2234,3.2303,526800.0
2012-08-23 14:30:00,4.74,4.75,4.73,4.74,555200.0,3.2303,3.2371,3.2234,3.2303,555200.0
2012-08-23 15:00:00,4.74,4.75,4.73,4.74,807600.0,3.2303,3.2371,3.2234,3.2303,807600.0
2012-08-23 15:30:00,4.74,4.74,4.72,4.73,1574000.0,3.2303,3.2303,3.2166,3.2234,1574000.0
2012-08-24 09:30:00,4.67,4.67,4.57,4.58,968400.0,3.2257,3.2257,3.1567,3.1636,968400.0
2012-08-24 10:00:00,4.58,4.65,4.58,4.63,404400.0,3.1636,3.2119,3.1636,3.1981,404400.0
2012-08-24 10:30:00,4.63,4.69,4.62,4.68,702800.0,3.1981,3.2396,3.1912,3.2327,702800.0
2012-08-24 11:00:00,4.69,4.69,4.67,4.67,920000.0,3.2396,3.2396,3.2257,3.2257,920000.0
2012-08-24 11:30:00,4.67,4.67,4.63,4.63,503600.0,3.2257,3.2257,3.1981,3.1981,503600.0
2012-08-24 12:00:00,4.63,4.65,4.63,4.65,462800.0,3.1981,3.2119,3.1981,3.2119,462800.0
2012-08-24 12:30:00,4.65,4.66,4.64,4.65,937600.0,3.2119,3.2188,3.205,3.2119,937600.0
2012-08-24 13:00:00,4.65,4.65,4.61,4.61,601600.0,3.2119,3.2119,3.1843,3.1843,601600.0
2012-08-24 13:30:00,4.61,4.63,4.6,4.61,887600.0,3.1843,3.1981,3.1774,3.1843,887600.0
2012-08-24 14:00:00,4.61,4.61,4.59,4.61,467200.0,3.1843,3.1843,3.1705,3.1843,467200.0
2012-08-24 14:30:00,4.61,4.62,4.58,4.62,1062800.0,3.1843,3.1912,3.1636,3.1912,1062800.0
2012-08-24 15:00:00,4.62,4.64,4.6,4.61,986800.0,3.1912,3.205,3.1774,3.1843,986800.0
2012-08-24 15:30:00,4.61,4.62,4.59,4.6,1117600.0,3.1843,3.1912,3.1705,3.1774,1117600.0
2012-08-27 09:30:00,4.63,4.63,4.57,4.59,826400.0,3.1981,3.1981,3.1567,3.1705,826400.0
2012-08-27 10:00:00,4.59,4.61,4.57,4.59,930400.0,3.1705,3.1843,3.1567,3.1705,930400.0
2012-08-27 10:30:00,4.59,4.61,4.56,4.58,690800.0,3.1705,3.1843,3.1498,3.1636,690800.0
2012-08-27 11:00:00,4.58,4.6,4.57,4.6,475600.0,3.1636,3.1774,3.1567,3.1774,475600.0
2012-08-27 11:30:00,4.6,4.6,4.57,4.57,270000.0,3.1774,3.1774,3.1567,3.1567,270000.0
2012-08-27 12:00:00,4.57,4.59,4.57,4.58,1062400.0,3.1567,3.1705,3.1567,3.1636,1062400.0
2012-08-27 12:30:00,4.58,4.59,4.57,4.58,241200.0,3.1636,3.1705,3.1567,3.1636,241200.0
2012-08-27 13:00:00,4.58,4.58,4.57,4.58,210000.0,3.1636,3.1636,3.1567,3.1636,210000.0
2012-08-27 13:30:00,4.57,4.58,4.56,4.57,323600.0,3.1567,3.1636,3.1498,3.1567,323600.0
2012-08-27 14:00:00,4.57,4.59,4.57,4.57,566400.0,3.1567,3.1705,3.1567,3.1567,566400.0
2012-08-27 14:30:00,4.57,4.57,4.56,4.57,307600.0,3.1567,3.1567,3.1498,3.1567,307600.0
2012-08-27 15:00:00,4.57,4.58,4.55,4.55,712400.0,3.1567,3.1636,3.1429,3.1429,712400.0
2012-08-27 15:30:00,4.55,4.56,4.53,4.54,1422400.0,3.1429,3.1498,3.129,3.1359,1422400.0
2012-08-28 09:30:00,4.55,4.57,4.53,4.54,691600.0,3.1429,3.1567,3.129,3.1359,691600.0
2012-08-28 10:00:00,4.53,4.57,4.53,4.56,473200.0,3.129,3.1567,3.129,3.1498,473200.0
2012-08-28 10:30:00,4.56,4.57,4.54,4.54,313200.0,3.1498,3.1567,3.1359,3.1359,313200.0
2012-08-28 11:00:00,4.54,4.56,4.53,4.56,671200.0,3.1359,3.1498,3.129,3.1498,671200.0
2012-08-28 11:30:00,4.56,4.56,4.54,4.55,306000.0,3.1498,3.1498,3.1359,3.1429,306000.0
2012-08-28 12:00:00,4.56,4.56,4.55,4.56,352800.0,3.1498,3.1498,3.1429,3.1498,352800.0
2012-08-28 12:30:00,4.56,4.56,4.55,4.55,372000.0,3.1498,3.1498,3.1429,3.1429,372000.0
2012-08-28 13:00:00,4.56,4.56,4.52,4.52,526800.0,3.1498,3.1498,3.1221,3.1221,526800.0
2012-08-28 13:30:00,4.52,4.55,4.52,4.54,581200.0,3.1221,3.1429,3.1221,3.1359,581200.0
2012-08-28 14:00:00,4.55,4.56,4.54,4.55,356800.0,3.1429,3.1498,3.1359,3.1429,356800.0
2012-08-28 14:30:00,4.54,4.55,4.54,4.54,531200.0,3.1359,3.1429,3.1359,3.1359,531200.0
2012-08-28 15:00:00,4.54,4.55,4.53,4.54,912400.0,3.1359,3.1429,3.129,3.1359,912400.0
2012-08-28 15:30:00,4.54,4.55,4.53,4.54,1123600.0,3.1359,3.1429,3.129,3.1359,1123600.0
2012-08-29 09:30:00,4.55,4.55,4.49,4.5,983600.0,3.1429,3.1429,3.1014,3.1083,983600.0
2012-08-29 10:00:00,4.5,4.56,4.49,4.56,879200.0,3.1083,3.1498,3.1014,3.1498,879200.0
2012-08-29 10:30:00,4.56,4.56,4.54,4.55,561600.0,3.1498,3.1498,3.1359,3.1429,561600.0
2012-08-29 11:00:00,4.55,4.63,4.55,4.63,1376800.0,3.1429,3.1981,3.1429,3.1981,1376800.0
2012-08-29 11:30:00,4.63,4.64,4.59,4.6,666400.0,3.1981,3.205,3.1705,3.1774,666400.0
2012-08-29 12:00:00,4.6,4.62,4.59,4.61,480400.0,3.1774,3.1912,3.1705,3.1843,480400.0
2012-08-29 12:30:00,4.61,4.64,4.61,4.62,513200.0,3.1843,3.205,3.1843,3.1912,513200.0
2012-08-29 13:00:00,4.62,4.67,4.62,4.64,906000.0,3.1912,3.2257,3.1912,3.205,906000.0
2012-08-29 13:30:00,4.63,4.64,4.62,4.63,559600.0,3.1981,3.205,3.1912,3.1981,559600.0
2012-08-29 14:00:00,4.63,4.65,4.62,4.64,602400.0,3.1981,3.2119,3.1912,3.205,602400.0
2012-08-29 14:30:00,4.64,4.66,4.63,4.65,798400.0,3.205,3.2188,3.1981,3.2119,798400.0
2012-08-29 15:00:00,4.65,4.67,4.64,4.66,1914000.0,3.2119,3.2257,3.205,3.2188,1914000.0
2012-08-29 15:30:00,4.66,4.68,4.65,4.66,2996400.0,3.2188,3.2327,3.2119,3.2188,2996400.0
2012-08-30 09:30:00,4.66,4.73,4.63,4.73,1009600.0,3.2188,3.2672,3.1981,3.2672,1009600.0
2012-08-30 10:00:00,4.73,4.73,4.68,4.69,1185600.0,3.2672,3.2672,3.2327,3.2396,1185600.0
2012-08-30 10:30:00,4.69,4.73,4.69,4.72,717600.0,3.2396,3.2672,3.2396,3.2603,717600.0
2012-08-30 11:00:00,4.72,4.73,4.69,4.71,829200.0,3.2603,3.2672,3.2396,3.2534,829200.0
2012-08-30 11:30:00,4.71,4.73,4.7,4.73,1094400.0,3.2534,3.2672,3.2465,3.2672,1094400.0
2012-08-30 12:00:00,4.73,4.77,4.73,4.75,704800.0,3.2672,3.2948,3.2672,3.281,704800.0
2012-08-30 12:30:00,4.75,4.8,4.75,4.8,1167600.0,3.281,3.3155,3.281,3.3155,1167600.0
2012-08-30 13:00:00,4.8,4.8,4.78,4.79,900000.0,3.3155,3.3155,3.3017,3.3086,900000.0
2012-08-30 13:30:00,4.79,4.8,4.78,4.79,465600.0,3.3086,3.3155,3.3017,3.3086,465600.0
2012-08-30 14:00:00,4.79,4.8,4.78,4.79,679600.0,3.3086,3.3155,3.3017,3.3086,679600.0
2012-08-30 14:30:00,4.79,4.79,4.77,4.78,365600.0,3.3086,3.3086,3.2948,3.3017,365600.0
2012-08-30 15:00:00,4.77,4.82,4.77,4.82,1170400.0,3.2948,3.3294,3.2948,3.3294,1170400.0
2012-08-30 15:30:00,4.82,4.84,4.78,4.79,2750800.0,3.3294,3.3432,3.3017,3.3086,2750800.0
2012-08-31 09:30:00,4.8,4.81,4.75,4.77,874400.0,3.3155,3.3224,3.281,3.2948,874400.0
2012-08-31 10:00:00,4.77,4.8,4.75,4.78,1217200.0,3.2948,3.3155,3.281,3.3017,1217200.0
2012-08-31 10:30:00,4.78,4.78,4.74,4.76,1090400.0,3.3017,3.3017,3.2741,3.2879,1090400.0
2012-08-31 11:00:00,4.76,4.77,4.75,4.75,697600.0,3.2879,3.2948,3.281,3.281,697600.0
2012-08-31 11:30:00,4.75,4.76,4.73,4.73,778800.0,3.281,3.2879,3.2672,3.2672,778800.0
2012-08-31 12:00:00,4.73,4.75,4.73,4.75,1089200.0,3.2672,3.281,3.2672,3.281,1089200.0
2012-08-31 12:30:00,4.75,4.75,4.75,4.75,545200.0,3.281,3.281,3.281,3.281,545200.0
2012-08-31 13:00:00,4.75,4.77,4.74,4.76,1044800.0,3.281,3.2948,3.2741,3.2879,1044800.0
2012-08-31 13:30:00,4.77,4.79,4.75,4.78,430000.0,3.2948,3.3086,3.281,3.3017,430000.0
2012-08-31 14:00:00,4.78,4.78,4.76,4.77,515200.0,3.3017,3.3017,3.2879,3.2948,515200.0
2012-08-31 14:30:00,4.77,4.78,4.76,4.78,715200.0,3.2948,3.3017,3.2879,3.3017,715200.0
2012-08-31 15:00:00,4.78,4.81,4.77,4.78,1617600.0,3.3017,3.3224,3.2948,3.3017,1617600.0
2012-08-31 15:30:00,4.78,4.78,4.76,4.77,2371200.0,3.3017,3.3017,3.2879,3.2948,2371200.0
2012-09-04 09:30:00,4.96,5.06,4.96,5.01,3659600.0,3.4261,3.4951,3.4261,3.4606,3659600.0
2012-09-04 10:00:00,5.0,5.03,4.98,5.01,3732800.0,3.4537,3.4744,3.4399,3.4606,3732800.0
2012-09-04 10:30:00,5.01,5.03,5.0,5.02,1584400.0,3.4606,3.4744,3.4537,3.4675,1584400.0
2012-09-04 11:00:00,5.02,5.03,4.99,5.01,2079200.0,3.4675,3.4744,3.4468,3.4606,2079200.0
2012-09-04 11:30:00,5.01,5.01,5.0,5.0,1118000.0,3.4606,3.4606,3.4537,3.4537,1118000.0
2012-09-04 12:00:00,5.0,5.03,5.0,5.0,1042800.0,3.4537,3.4744,3.4537,3.4537,1042800.0
2012-09-04 12:30:00,5.0,5.04,4.99,5.0,1225600.0,3.4537,3.4813,3.4468,3.4537,1225600.0
2012-09-04 13:00:00,5.0,5.04,4.98,4.98,1209200.0,3.4537,3.4813,3.4399,3.4399,1209200.0
2012-09-04 13:30:00,4.98,5.01,4.98,5.0,1058000.0,3.4399,3.4606,3.4399,3.4537,1058000.0
2012-09-04 14:00:00,5.0,5.11,5.0,5.11,1552000.0,3.4537,3.5297,3.4537,3.5297,1552000.0
2012-09-04 14:30:00,5.11,5.17,5.1,5.15,1695200.0,3.5297,3.5711,3.5228,3.5573,1695200.0
2012-09-04 15:00:00,5.15,5.17,5.13,5.17,1662800.0,3.5573,3.5711,3.5435,3.5711,1662800.0
2012-09-04 15:30:00,5.17,5.17,5.08,5.11,4340800.0,3.5711,3.5711,3.5089,3.5297,4340800.0
2012-09-05 09:30:00,5.11,5.14,5.09,5.1,1112000.0,3.5297,3.5504,3.5159,3.5228,1112000.0
2012-09-05 10:00:00,5.1,5.13,5.09,5.11,968400.0,3.5228,3.5435,3.5159,3.5297,968400.0
2012-09-05 10:30:00,5.11,5.15,5.11,5.15,1721200.0,3.5297,3.5573,3.5297,3.5573,1721200.0
2012-09-05 11:00:00,5.15,5.17,5.13,5.16,914800.0,3.5573,3.5711,3.5435,3.5642,914800.0
2012-09-05 11:30:00,5.15,5.17,5.12,5.13,1159600.0,3.5573,3.5711,3.5366,3.5435,1159600.0
2012-09-05 12:00:00,5.13,5.15,5.12,5.15,533600.0,3.5435,3.5573,3.5366,3.5573,533600.0
2012-09-05 12:30:00,5.15,5.17,5.15,5.16,662000.0,3.5573,3.5711,3.5573,3.5642,662000.0
2012-09-05 13:00:00,5.16,5.16,5.15,5.16,646400.0,3.5642,3.5642,3.5573,3.5642,646400.0
2012-09-05 13:30:00,5.16,5.16,5.12,5.13,683600.0,3.5642,3.5642,3.5366,3.5435,683600.0
2012-09-05 14:00:00,5.13,5.14,5.12,5.13,489600.0,3.5435,3.5504,3.5366,3.5435,489600.0
2012-09-05 14:30:00,5.13,5.15,5.13,5.14,642800.0,3.5435,3.5573,3.5435,3.5504,642800.0
2012-09-05 15:00:00,5.14,5.18,5.12,5.18,2018400.0,3.5504,3.578,3.5366,3.578,2018400.0
2012-09-05 15:30:00,5.18,5.18,5.13,5.14,3370000.0,3.578,3.578,3.5435,3.5504,3370000.0
2012-09-06 09:30:00,5.19,5.25,5.11,5.15,2426800.0,3.5849,3.6264,3.5297,3.5573,2426800.0
2012-09-06 10:00:00,5.15,5.18,5.14,5.18,2135200.0,3.5573,3.578,3.5504,3.578,2135200.0
2012-09-06 10:30:00,5.18,5.2,5.17,5.19,1428800.0,3.578,3.5918,3.5711,3.5849,1428800.0
2012-09-06 11:00:00,5.2,5.22,5.19,5.22,382800.0,3.5918,3.6056,3.5849,3.6056,382800.0
2012-09-06 11:30:00,5.22,5.26,5.21,5.24,1284800.0,3.6056,3.6333,3.5987,3.6195,1284800.0
2012-09-06 12:00:00,5.24,5.28,5.24,5.26,585600.0,3.6195,3.6471,3.6195,3.6333,585600.0
2012-09-06 12:30:00,5.26,5.27,5.23,5.23,710800.0,3.6333,3.6402,3.6126,3.6126,710800.0
2012-09-06 13:00:00,5.23,5.24,5.21,5.22,480000.0,3.6126,3.6195,3.5987,3.6056,480000.0
2012-09-06 13:30:00,5.21,5.22,5.2,5.21,565200.0,3.5987,3.6056,3.5918,3.5987,565200.0
2012-09-06 14:00:00,5.22,5.24,5.21,5.24,467600.0,3.6056,3.6195,3.5987,3.6195,467600.0
2012-09-06 14:30:00,5.24,5.26,5.23,5.26,390800.0,3.6195,3.6333,3.6126,3.6333,390800.0
2012-09-06 15:00:00,5.26,5.28,5.25,5.27,928400.0,3.6333,3.6471,3.6264,3.6402,928400.0
2012-09-06 15:30:00,5.27,5.28,5.25,5.27,1476000.0,3.6402,3.6471,3.6264,3.6402,1476000.0
2012-09-07 09:30:00,5.28,5.32,5.26,5.31,706000.0,3.6471,3.6747,3.6333,3.6678,706000.0
2012-09-07 10:00:00,5.32,5.33,5.29,5.32,744400.0,3.6747,3.6816,3.654,3.6747,744400.0
2012-09-07 10:30:00,5.32,5.38,5.32,5.37,490000.0,3.6747,3.7162,3.6747,3.7093,490000.0
2012-09-07 11:00:00,5.37,5.38,5.35,5.38,637600.0,3.7093,3.7162,3.6954,3.7162,637600.0
2012-09-07 11:30:00,5.38,5.41,5.35,5.41,928400.0,3.7162,3.7369,3.6954,3.7369,928400.0
2012-09-07 12:00:00,5.4,5.42,5.36,5.38,991600.0,3.73,3.7438,3.7024,3.7162,991600.0
2012-09-07 12:30:00,5.37,5.41,5.36,5.38,732400.0,3.7093,3.7369,3.7024,3.7162,732400.0
2012-09-07 13:00:00,5.38,5.41,5.38,5.4,690800.0,3.7162,3.7369,3.7162,3.73,690800.0
2012-09-07 13:30:00,5.4,5.45,5.4,5.45,1210000.0,3.73,3.7645,3.73,3.7645,1210000.0
2012-09-07 14:00:00,5.45,5.46,5.43,5.45,1115200.0,3.7645,3.7714,3.7507,3.7645,1115200.0
2012-09-07 14:30:00,5.45,5.46,5.44,5.45,808400.0,3.7645,3.7714,3.7576,3.7645,808400.0
2012-09-07 15:00:00,5.45,5.45,5.4,5.42,1402800.0,3.7645,3.7645,3.73,3.7438,1402800.0
2012-09-07 15:30:00,5.42,5.43,5.41,5.42,2272400.0,3.7438,3.7507,3.7369,3.7438,2272400.0
2012-09-10 09:30:00,5.37,5.39,5.33,5.38,821600.0,3.7093,3.7231,3.6816,3.7162,821600.0
2012-09-10 10:00:00,5.38,5.42,5.36,5.42,768400.0,3.7162,3.7438,3.7024,3.7438,768400.0
2012-09-10 10:30:00,5.41,5.42,5.4,5.41,472400.0,3.7369,3.7438,3.73,3.7369,472400.0
2012-09-10 11:00:00,5.41,5.42,5.4,5.4,546000.0,3.7369,3.7438,3.73,3.73,546000.0
2012-09-10 11:30:00,5.4,5.42,5.4,5.4,627600.0,3.73,3.7438,3.73,3.73,627600.0
2012-09-10 12:00:00,5.4,5.41,5.39,5.4,744400.0,3.73,3.7369,3.7231,3.73,744400.0
2012-09-10 12:30:00,5.4,5.41,5.38,5.39,564800.0,3.73,3.7369,3.7162,3.7231,564800.0
2012-09-10 13:00:00,5.39,5.43,5.39,5.43,608000.0,3.7231,3.7507,3.7231,3.7507,608000.0
2012-09-10 13:30:00,5.43,5.45,5.42,5.45,560400.0,3.7507,3.7645,3.7438,3.7645,560400.0
2012-09-10 14:00:00,5.45,5.46,5.43,5.43,786800.0,3.7645,3.7714,3.7507,3.7507,786800.0
2012-09-10 14:30:00,5.43,5.44,5.42,5.42,1048400.0,3.7507,3.7576,3.7438,3.7438,1048400.0
2012-09-10 15:00:00,5.42,5.43,5.41,5.41,1442400.0,3.7438,3.7507,3.7369,3.7369,1442400.0
2012-09-10 15:30:00,5.41,5.43,5.39,5.4,3543600.0,3.7369,3.7507,3.7231,3.73,3543600.0
2012-09-11 09:30:00,5.38,5.5,5.37,5.5,578400.0,3.7162,3.7991,3.7093,3.7991,578400.0
2012-09-11 10:00:00,5.5,5.52,5.47,5.48,1014800.0,3.7991,3.8129,3.7783,3.7852,1014800.0
2012-09-11 10:30:00,5.48,5.49,5.46,5.46,432000.0,3.7852,3.7921,3.7714,3.7714,432000.0
2012-09-11 11:00:00,5.46,5.48,5.46,5.48,541200.0,3.7714,3.7852,3.7714,3.7852,541200.0
2012-09-11 11:30:00,5.48,5.48,5.47,5.48,318800.0,3.7852,3.7852,3.7783,3.7852,318800.0
2012-09-11 12:00:00,5.48,5.48,5.47,5.47,541600.0,3.7852,3.7852,3.7783,3.7783,541600.0
2012-09-11 12:30:00,5.47,5.48,5.46,5.47,662000.0,3.7783,3.7852,3.7714,3.7783,662000.0
2012-09-11 13:00:00,5.47,5.49,5.47,5.48,793600.0,3.7783,3.7921,3.7783,3.7852,793600.0
2012-09-11 13:30:00,5.48,5.5,5.47,5.5,674400.0,3.7852,3.7991,3.7783,3.7991,674400.0
2012-09-11 14:00:00,5.5,5.5,5.47,5.47,815200.0,3.7991,3.7991,3.7783,3.7783,815200.0
2012-09-11 14:30:00,5.47,5.48,5.46,5.46,730800.0,3.7783,3.7852,3.7714,3.7714,730800.0
2012-09-11 15:00:00,5.46,5.46,5.42,5.43,1598400.0,3.7714,3.7714,3.7438,3.7507,1598400.0
2012-09-11 15:30:00,5.43,5.46,5.43,5.44,3170000.0,3.7507,3.7714,3.7507,3.7576,3170000.0
2012-09-12 09:30:00,5.47,5.53,5.47,5.49,585600.0,3.7783,3.8198,3.7783,3.7921,585600.0
2012-09-12 10:00:00,5.49,5.5,5.48,5.48,439600.0,3.7921,3.7991,3.7852,3.7852,439600.0
2012-09-12 10:30:00,5.48,5.51,5.48,5.49,416000.0,3.7852,3.806,3.7852,3.7921,416000.0
2012-09-12 11:00:00,5.5,5.51,5.48,5.48,457600.0,3.7991,3.806,3.7852,3.7852,457600.0
2012-09-12 11:30:00,5.49,5.51,5.48,5.49,509200.0,3.7921,3.806,3.7852,3.7921,509200.0
2012-09-12 12:00:00,5.49,5.5,5.48,5.48,402000.0,3.7921,3.7991,3.7852,3.7852,402000.0
2012-09-12 12:30:00,5.48,5.51,5.47,5.5,489600.0,3.7852,3.806,3.7783,3.7991,489600.0
2012-09-12 13:00:00,5.5,5.51,5.5,5.5,374000.0,3.7991,3.806,3.7991,3.7991,374000.0
2012-09-12 13:30:00,5.51,5.51,5.5,5.51,425600.0,3.806,3.806,3.7991,3.806,425600.0
2012-09-12 14:00:00,5.51,5.54,5.51,5.53,778800.0,3.806,3.8267,3.806,3.8198,778800.0
2012-09-12 14:30:00,5.53,5.54,5.5,5.5,762800.0,3.8198,3.8267,3.7991,3.7991,762800.0
2012-09-12 15:00:00,5.5,5.51,5.49,5.51,672400.0,3.7991,3.806,3.7921,3.806,672400.0
2012-09-12 15:30:00,5.51,5.53,5.5,5.52,1572000.0,3.806,3.8198,3.7991,3.8129,1572000.0
2012-09-13 09:30:00,5.52,5.54,5.46,5.48,480400.0,3.8129,3.8267,3.7714,3.7852,480400.0
2012-09-13 10:00:00,5.48,5.53,5.48,5.53,802800.0,3.7852,3.8198,3.7852,3.8198,802800.0
2012-09-13 10:30:00,5.53,5.58,5.52,5.57,636400.0,3.8198,3.8543,3.8129,3.8474,636400.0
2012-09-13 11:00:00,5.57,5.59,5.56,5.57,560400.0,3.8474,3.8612,3.8405,3.8474,560400.0
2012-09-13 11:30:00,5.57,5.57,5.51,5.52,380400.0,3.8474,3.8474,3.806,3.8129,380400.0
2012-09-13 12:00:00,5.51,5.52,5.5,5.51,343600.0,3.806,3.8129,3.7991,3.806,343600.0
2012-09-13 12:30:00,5.51,5.56,5.5,5.55,425600.0,3.806,3.8405,3.7991,3.8336,425600.0
2012-09-13 13:00:00,5.55,5.6,5.55,5.6,502000.0,3.8336,3.8681,3.8336,3.8681,502000.0
2012-09-13 13:30:00,5.6,5.62,5.59,5.59,776000.0,3.8681,3.8819,3.8612,3.8612,776000.0
2012-09-13 14:00:00,5.59,5.63,5.59,5.62,499200.0,3.8612,3.8889,3.8612,3.8819,499200.0
2012-09-13 14:30:00,5.62,5.63,5.61,5.61,872000.0,3.8819,3.8889,3.875,3.875,872000.0
2012-09-13 15:00:00,5.61,5.62,5.57,5.6,1837600.0,3.875,3.8819,3.8474,3.8681,1837600.0
2012-09-13 15:30:00,5.6,5.63,5.59,5.6,2542000.0,3.8681,3.8889,3.8612,3.8681,2542000.0
2012-09-14 09:30:00,5.62,5.78,5.62,5.78,1382400.0,3.8819,3.9925,3.8819,3.9925,1382400.0
2012-09-14 10:00:00,5.78,5.86,5.76,5.84,1658800.0,3.9925,4.0477,3.9786,4.0339,1658800.0
2012-09-14 10:30:00,5.84,5.95,5.83,5.88,2337200.0,4.0339,4.1099,4.027,4.0615,2337200.0
2012-09-14 11:00:00,5.88,5.88,5.79,5.82,1683200.0,4.0615,4.0615,3.9994,4.0201,1683200.0
2012-09-14 11:30:00,5.82,5.83,5.8,5.8,497600.0,4.0201,4.027,4.0063,4.0063,497600.0
2012-09-14 12:00:00,5.8,5.84,5.79,5.81,820800.0,4.0063,4.0339,3.9994,4.0132,820800.0
2012-09-14 12:30:00,5.81,5.83,5.76,5.79,801200.0,4.0132,4.027,3.9786,3.9994,801200.0
2012-09-14 13:00:00,5.79,5.79,5.76,5.76,333600.0,3.9994,3.9994,3.9786,3.9786,333600.0
2012-09-14 13:30:00,5.76,5.77,5.75,5.76,462000.0,3.9786,3.9856,3.9717,3.9786,462000.0
2012-09-14 14:00:00,5.76,5.77,5.75,5.76,442000.0,3.9786,3.9856,3.9717,3.9786,442000.0
2012-09-14 14:30:00,5.76,5.77,5.76,5.77,493600.0,3.9786,3.9856,3.9786,3.9856,493600.0
2012-09-14 15:00:00,5.77,5.77,5.75,5.76,496000.0,3.9856,3.9856,3.9717,3.9786,496000.0
2012-09-14 15:30:00,5.76,5.79,5.76,5.79,1644400.0,3.9786,3.9994,3.9786,3.9994,1644400.0
2012-09-17 09:30:00,5.77,5.77,5.69,5.7,573200.0,3.9856,3.9856,3.9303,3.9372,573200.0
2012-09-17 10:00:00,5.7,5.72,5.7,5.71,507200.0,3.9372,3.951,3.9372,3.9441,507200.0
2012-09-17 10:30:00,5.71,5.71,5.63,5.63,932800.0,3.9441,3.9441,3.8889,3.8889,932800.0
2012-09-17 11:00:00,5.63,5.67,5.61,5.64,896800.0,3.8889,3.9165,3.875,3.8958,896800.0
2012-09-17 11:30:00,5.64,5.67,5.62,5.63,821200.0,3.8958,3.9165,3.8819,3.8889,821200.0
2012-09-17 12:00:00,5.63,5.69,5.63,5.69,344800.0,3.8889,3.9303,3.8889,3.9303,344800.0
2012-09-17 12:30:00,5.69,5.69,5.63,5.63,656400.0,3.9303,3.9303,3.8889,3.8889,656400.0
2012-09-17 13:00:00,5.63,5.65,5.6,5.63,1096800.0,3.8889,3.9027,3.8681,3.8889,1096800.0
2012-09-17 13:30:00,5.63,5.66,5.62,5.66,437200.0,3.8889,3.9096,3.8819,3.9096,437200.0
2012-09-17 14:00:00,5.66,5.66,5.58,5.6,1049200.0,3.9096,3.9096,3.8543,3.8681,1049200.0
2012-09-17 14:30:00,5.6,5.63,5.6,5.6,884000.0,3.8681,3.8889,3.8681,3.8681,884000.0
2012-09-17 15:00:00,5.6,5.61,5.58,5.58,1507600.0,3.8681,3.875,3.8543,3.8543,1507600.0
2012-09-17 15:30:00,5.59,5.59,5.57,5.58,2880400.0,3.8612,3.8612,3.8474,3.8543,2880400.0
2012-09-18 09:30:00,5.63,5.7,5.57,5.57,951200.0,3.8889,3.9372,3.8474,3.8474,951200.0
2012-09-18 10:00:00,5.57,5.61,5.54,5.61,673600.0,3.8474,3.875,3.8267,3.875,673600.0
2012-09-18 10:30:00,5.61,5.62,5.6,5.61,554800.0,3.875,3.8819,3.8681,3.875,554800.0
2012-09-18 11:00:00,5.61,5.62,5.6,5.61,524000.0,3.875,3.8819,3.8681,3.875,524000.0
2012-09-18 11:30:00,5.61,5.61,5.57,5.59,426800.0,3.875,3.875,3.8474,3.8612,426800.0
2012-09-18 12:00:00,5.59,5.6,5.57,5.57,1136000.0,3.8612,3.8681,3.8474,3.8474,1136000.0
2012-09-18 12:30:00,5.57,5.58,5.56,5.57,363200.0,3.8474,3.8543,3.8405,3.8474,363200.0
2012-09-18 13:00:00,5.57,5.58,5.56,5.57,253200.0,3.8474,3.8543,3.8405,3.8474,253200.0
2012-09-18 13:30:00,5.57,5.58,5.57,5.58,158400.0,3.8474,3.8543,3.8474,3.8543,158400.0
2012-09-18 14:00:00,5.58,5.6,5.57,5.6,308800.0,3.8543,3.8681,3.8474,3.8681,308800.0
2012-09-18 14:30:00,5.6,5.6,5.58,5.59,304400.0,3.8681,3.8681,3.8543,3.8612,304400.0
2012-09-18 15:00:00,5.59,5.61,5.59,5.61,546400.0,3.8612,3.875,3.8612,3.875,546400.0
2012-09-18 15:30:00,5.61,5.62,5.6,5.61,894000.0,3.875,3.8819,3.8681,3.875,894000.0
2012-09-19 09:30:00,5.62,5.62,5.58,5.61,2370800.0,3.8819,3.8819,3.8543,3.875,2370800.0
2012-09-19 10:00:00,5.61,5.67,5.61,5.63,953600.0,3.875,3.9165,3.875,3.8889,953600.0
2012-09-19 10:30:00,5.63,5.65,5.6,5.62,564800.0,3.8889,3.9027,3.8681,3.8819,564800.0
2012-09-19 11:00:00,5.62,5.65,5.62,5.63,537600.0,3.8819,3.9027,3.8819,3.8889,537600.0
2012-09-19 11:30:00,5.63,5.65,5.62,5.63,623200.0,3.8889,3.9027,3.8819,3.8889,623200.0
2012-09-19 12:00:00,5.63,5.64,5.62,5.64,465200.0,3.8889,3.8958,3.8819,3.8958,465200.0
2012-09-19 12:30:00,5.64,5.68,5.64,5.68,406800.0,3.8958,3.9234,3.8958,3.9234,406800.0
2012-09-19 13:00:00,5.68,5.69,5.68,5.69,236400.0,3.9234,3.9303,3.9234,3.9303,236400.0
2012-09-19 13:30:00,5.69,5.69,5.66,5.66,449200.0,3.9303,3.9303,3.9096,3.9096,449200.0
2012-09-19 14:00:00,5.66,5.71,5.66,5.7,346800.0,3.9096,3.9441,3.9096,3.9372,346800.0
2012-09-19 14:30:00,5.7,5.7,5.68,5.7,366400.0,3.9372,3.9372,3.9234,3.9372,366400.0
2012-09-19 15:00:00,5.7,5.73,5.68,5.73,1033200.0,3.9372,3.9579,3.9234,3.9579,1033200.0
2012-09-19 15:30:00,5.73,5.74,5.71,5.71,1960400.0,3.9579,3.9648,3.9441,3.9441,1960400.0
2012-09-20 09:30:00,5.68,5.7,5.57,5.58,919600.0,3.9234,3.9372,3.8474,3.8543,919600.0
2012-09-20 10:00:00,5.58,5.63,5.57,5.62,612800.0,3.8543,3.8889,3.8474,3.8819,612800.0
2012-09-20 10:30:00,5.62,5.64,5.62,5.64,576400.0,3.8819,3.8958,3.8819,3.8958,576400.0
2012-09-20 11:00:00,5.64,5.67,5.63,5.67,524400.0,3.8958,3.9165,3.8889,3.9165,524400.0
2012-09-20 11:30:00,5.67,5.67,5.65,5.67,476400.0,3.9165,3.9165,3.9027,3.9165,476400.0
2012-09-20 12:00:00,5.67,5.67,5.63,5.63,614400.0,3.9165,3.9165,3.8889,3.8889,614400.0
2012-09-20 12:30:00,5.63,5.64,5.61,5.64,395200.0,3.8889,3.8958,3.875,3.8958,395200.0
2012-09-20 13:00:00,5.64,5.67,5.63,5.66,263600.0,3.8958,3.9165,3.8889,3.9096,263600.0
2012-09-20 13:30:00,5.66,5.68,5.65,5.65,252800.0,3.9096,3.9234,3.9027,3.9027,252800.0
2012-09-20 14:00:00,5.66,5.67,5.65,5.65,514000.0,3.9096,3.9165,3.9027,3.9027,514000.0
2012-09-20 14:30:00,5.65,5.68,5.64,5.68,383200.0,3.9027,3.9234,3.8958,3.9234,383200.0
2012-09-20 15:00:00,5.68,5.69,5.67,5.69,531600.0,3.9234,3.9303,3.9165,3.9303,531600.0
2012-09-20 15:30:00,5.69,5.7,5.68,5.68,987600.0,3.9303,3.9372,3.9234,3.9234,987600.0
2012-09-21 09:30:00,5.71,5.74,5.69,5.74,864800.0,3.9441,3.9648,3.9303,3.9648,864800.0
2012-09-21 10:00:00,5.74,5.74,5.69,5.69,510800.0,3.9648,3.9648,3.9303,3.9303,510800.0
2012-09-21 10:30:00,5.7,5.71,5.69,5.69,283600.0,3.9372,3.9441,3.9303,3.9303,283600.0
2012-09-21 11:00:00,5.69,5.71,5.69,5.7,285200.0,3.9303,3.9441,3.9303,3.9372,285200.0
2012-09-21 11:30:00,5.7,5.71,5.69,5.7,312400.0,3.9372,3.9441,3.9303,3.9372,312400.0
2012-09-21 12:00:00,5.71,5.71,5.65,5.67,612000.0,3.9441,3.9441,3.9027,3.9165,612000.0
2012-09-21 12:30:00,5.67,5.67,5.63,5.63,835600.0,3.9165,3.9165,3.8889,3.8889,835600.0
2012-09-21 13:00:00,5.63,5.65,5.57,5.6,1252400.0,3.8889,3.9027,3.8474,3.8681,1252400.0
2012-09-21 13:30:00,5.6,5.63,5.58,5.62,605600.0,3.8681,3.8889,3.8543,3.8819,605600.0
2012-09-21 14:00:00,5.62,5.63,5.61,5.62,465200.0,3.8819,3.8889,3.875,3.8819,465200.0
2012-09-21 14:30:00,5.62,5.62,5.58,5.59,666400.0,3.8819,3.8819,3.8543,3.8612,666400.0
2012-09-21 15:00:00,5.59,5.59,5.58,5.58,634800.0,3.8612,3.8612,3.8543,3.8543,634800.0
2012-09-21 15:30:00,5.58,5.59,5.56,5.57,3274400.0,3.8543,3.8612,3.8405,3.8474,3274400.0
2012-09-24 09:30:00,5.6,5.6,5.54,5.55,661600.0,3.8681,3.8681,3.8267,3.8336,661600.0
2012-09-24 10:00:00,5.55,5.56,5.47,5.49,1512400.0,3.8336,3.8405,3.7783,3.7921,1512400.0
2012-09-24 10:30:00,5.49,5.51,5.48,5.49,1027200.0,3.7921,3.806,3.7852,3.7921,1027200.0
2012-09-24 11:00:00,5.48,5.55,5.48,5.55,699600.0,3.7852,3.8336,3.7852,3.8336,699600.0
2012-09-24 11:30:00,5.55,5.55,5.53,5.55,418800.0,3.8336,3.8336,3.8198,3.8336,418800.0
2012-09-24 12:00:00,5.54,5.55,5.51,5.52,940800.0,3.8267,3.8336,3.806,3.8129,940800.0
2012-09-24 12:30:00,5.52,5.54,5.51,5.52,402800.0,3.8129,3.8267,3.806,3.8129,402800.0
2012-09-24 13:00:00,5.51,5.53,5.51,5.52,755200.0,3.806,3.8198,3.806,3.8129,755200.0
2012-09-24 13:30:00,5.52,5.54,5.51,5.53,496400.0,3.8129,3.8267,3.806,3.8198,496400.0
2012-09-24 14:00:00,5.53,5.55,5.53,5.55,412000.0,3.8198,3.8336,3.8198,3.8336,412000.0
2012-09-24 14:30:00,5.55,5.57,5.55,5.57,532400.0,3.8336,3.8474,3.8336,3.8474,532400.0
2012-09-24 15:00:00,5.57,5.57,5.53,5.55,936000.0,3.8474,3.8474,3.8198,3.8336,936000.0
2012-09-24 15:30:00,5.55,5.55,5.51,5.53,1636000.0,3.8336,3.8336,3.806,3.8198,1636000.0
2012-09-25 09:30:00,5.53,5.53,5.37,5.39,2149600.0,3.8198,3.8198,3.7093,3.7231,2149600.0
2012-09-25 10:00:00,5.39,5.41,5.32,5.37,1951600.0,3.7231,3.7369,3.6747,3.7093,1951600.0
2012-09-25 10:30:00,5.36,5.39,5.34,5.34,843600.0,3.7024,3.7231,3.6885,3.6885,843600.0
2012-09-25 11:00:00,5.34,5.36,5.28,5.29,1323200.0,3.6885,3.7024,3.6471,3.654,1323200.0
2012-09-25 11:30:00,5.29,5.36,5.29,5.33,866000.0,3.654,3.7024,3.654,3.6816,866000.0
2012-09-25 12:00:00,5.33,5.34,5.31,5.33,820800.0,3.6816,3.6885,3.6678,3.6816,820800.0
2012-09-25 12:30:00,5.33,5.34,5.3,5.31,742800.0,3.6816,3.6885,3.6609,3.6678,742800.0
2012-09-25 13:00:00,5.31,5.35,5.3,5.33,595600.0,3.6678,3.6954,3.6609,3.6816,595600.0
2012-09-25 13:30:00,5.33,5.33,5.28,5.29,889600.0,3.6816,3.6816,3.6471,3.654,889600.0
2012-09-25 14:00:00,5.29,5.31,5.28,5.3,1264800.0,3.654,3.6678,3.6471,3.6609,1264800.0
2012-09-25 14:30:00,5.3,5.31,5.24,5.24,1192800.0,3.6609,3.6678,3.6195,3.6195,1192800.0
2012-09-25 15:00:00,5.24,5.27,5.22,5.23,1569600.0,3.6195,3.6402,3.6056,3.6126,1569600.0
2012-09-25 15:30:00,5.23,5.25,5.21,5.22,3468800.0,3.6126,3.6264,3.5987,3.6056,3468800.0
2012-09-26 09:30:00,5.23,5.27,5.2,5.25,2149200.0,3.6126,3.6402,3.5918,3.6264,2149200.0
2012-09-26 10:00:00,5.25,5.25,5.17,5.17,1370000.0,3.6264,3.6264,3.5711,3.5711,1370000.0
2012-09-26 10:30:00,5.18,5.18,5.13,5.14,1733200.0,3.578,3.578,3.5435,3.5504,1733200.0
2012-09-26 11:00:00,5.14,5.22,5.14,5.2,1398000.0,3.5504,3.6056,3.5504,3.5918,1398000.0
2012-09-26 11:30:00,5.2,5.25,5.2,5.23,873200.0,3.5918,3.6264,3.5918,3.6126,873200.0
2012-09-26 12:00:00,5.23,5.25,5.21,5.25,790400.0,3.6126,3.6264,3.5987,3.6264,790400.0
2012-09-26 12:30:00,5.25,5.3,5.25,5.29,854000.0,3.6264,3.6609,3.6264,3.654,854000.0
2012-09-26 13:00:00,5.3,5.31,5.26,5.3,1149200.0,3.6609,3.6678,3.6333,3.6609,1149200.0
2012-09-26 13:30:00,5.3,5.3,5.26,5.26,1098800.0,3.6609,3.6609,3.6333,3.6333,1098800.0
2012-09-26 14:00:00,5.26,5.3,5.26,5.28,967600.0,3.6333,3.6609,3.6333,3.6471,967600.0
2012-09-26 14:30:00,5.28,5.29,5.27,5.27,486000.0,3.6471,3.654,3.6402,3.6402,486000.0
2012-09-26 15:00:00,5.27,5.28,5.25,5.27,752000.0,3.6402,3.6471,3.6264,3.6402,752000.0
2012-09-26 15:30:00,5.27,5.29,5.26,5.28,1360400.0,3.6402,3.654,3.6333,3.6471,1360400.0
2012-09-27 09:30:00,5.29,5.31,5.24,5.24,377200.0,3.654,3.6678,3.6195,3.6195,377200.0
2012-09-27 10:00:00,5.24,5.26,5.2,5.23,751600.0,3.6195,3.6333,3.5918,3.6126,751600.0
2012-09-27 10:30:00,5.23,5.28,5.23,5.27,487600.0,3.6126,3.6471,3.6126,3.6402,487600.0
2012-09-27 11:00:00,5.27,5.28,5.25,5.27,376000.0,3.6402,3.6471,3.6264,3.6402,376000.0
2012-09-27 11:30:00,5.26,5.3,5.26,5.3,405200.0,3.6333,3.6609,3.6333,3.6609,405200.0
2012-09-27 12:00:00,5.3,5.31,5.29,5.3,315200.0,3.6609,3.6678,3.654,3.6609,315200.0
2012-09-27 12:30:00,5.31,5.31,5.28,5.28,208000.0,3.6678,3.6678,3.6471,3.6471,208000.0
2012-09-27 13:00:00,5.28,5.29,5.25,5.27,405600.0,3.6471,3.654,3.6264,3.6402,405600.0
2012-09-27 13:30:00,5.28,5.28,5.27,5.27,389200.0,3.6471,3.6471,3.6402,3.6402,389200.0
2012-09-27 14:00:00,5.27,5.27,5.24,5.24,544800.0,3.6402,3.6402,3.6195,3.6195,544800.0
2012-09-27 14:30:00,5.24,5.26,5.24,5.24,551600.0,3.6195,3.6333,3.6195,3.6195,551600.0
2012-09-27 15:00:00,5.24,5.25,5.22,5.22,897600.0,3.6195,3.6264,3.6056,3.6056,897600.0
2012-09-27 15:30:00,5.23,5.25,5.22,5.23,1486000.0,3.6126,3.6264,3.6056,3.6126,1486000.0
2012-09-28 09:30:00,5.22,5.24,5.17,5.17,565600.0,3.6056,3.6195,3.5711,3.5711,565600.0
2012-09-28 10:00:00,5.18,5.19,5.17,5.17,381600.0,3.578,3.5849,3.5711,3.5711,381600.0
2012-09-28 10:30:00,5.17,5.22,5.16,5.2,1240800.0,3.5711,3.6056,3.5642,3.5918,1240800.0
2012-09-28 11:00:00,5.2,5.23,5.2,5.21,797200.0,3.5918,3.6126,3.5918,3.5987,797200.0
2012-09-28 11:30:00,5.21,5.23,5.2,5.2,608000.0,3.5987,3.6126,3.5918,3.5918,608000.0
2012-09-28 12:00:00,5.2,5.22,5.19,5.19,1047200.0,3.5918,3.6056,3.5849,3.5849,1047200.0
2012-09-28 12:30:00,5.2,5.2,5.16,5.16,465600.0,3.5918,3.5918,3.5642,3.5642,465600.0
2012-09-28 13:00:00,5.16,5.17,5.14,5.16,530400.0,3.5642,3.5711,3.5504,3.5642,530400.0
2012-09-28 13:30:00,5.16,5.17,5.15,5.16,829200.0,3.5642,3.5711,3.5573,3.5642,829200.0
2012-09-28 14:00:00,5.17,5.21,5.16,5.2,752800.0,3.5711,3.5987,3.5642,3.5918,752800.0
2012-09-28 14:30:00,5.21,5.23,5.2,5.22,611200.0,3.5987,3.6126,3.5918,3.6056,611200.0
2012-09-28 15:00:00,5.22,5.24,5.21,5.24,883600.0,3.6056,3.6195,3.5987,3.6195,883600.0
2012-09-28 15:30:00,5.24,5.26,5.23,5.25,2163200.0,3.6195,3.6333,3.6126,3.6264,2163200.0
2012-10-01 09:30:00,5.36,5.4,5.3,5.35,1776000.0,3.7024,3.73,3.6609,3.6954,1776000.0
2012-10-01 10:00:00,5.35,5.39,5.33,5.33,688400.0,3.6954,3.7231,3.6816,3.6816,688400.0
2012-10-01 10:30:00,5.33,5.34,5.33,5.33,595600.0,3.6816,3.6885,3.6816,3.6816,595600.0
2012-10-01 11:00:00,5.33,5.36,5.33,5.34,562400.0,3.6816,3.7024,3.6816,3.6885,562400.0
2012-10-01 11:30:00,5.34,5.35,5.32,5.32,602000.0,3.6885,3.6954,3.6747,3.6747,602000.0
2012-10-01 12:00:00,5.33,5.35,5.33,5.34,395200.0,3.6816,3.6954,3.6816,3.6885,395200.0
2012-10-01 12:30:00,5.34,5.35,5.33,5.34,663600.0,3.6885,3.6954,3.6816,3.6885,663600.0
2012-10-01 13:00:00,5.34,5.35,5.33,5.34,578000.0,3.6885,3.6954,3.6816,3.6885,578000.0
2012-10-01 13:30:00,5.34,5.36,5.33,5.35,466000.0,3.6885,3.7024,3.6816,3.6954,466000.0
2012-10-01 14:00:00,5.35,5.36,5.33,5.34,584000.0,3.6954,3.7024,3.6816,3.6885,584000.0
2012-10-01 14:30:00,5.34,5.35,5.33,5.33,467200.0,3.6885,3.6954,3.6816,3.6816,467200.0
2012-10-01 15:00:00,5.34,5.34,5.3,5.31,754000.0,3.6885,3.6885,3.6609,3.6678,754000.0
2012-10-01 15:30:00,5.31,5.33,5.3,5.31,1373600.0,3.6678,3.6816,3.6609,3.6678,1373600.0
2012-10-02 09:30:00,5.31,5.32,5.26,5.3,792400.0,3.6678,3.6747,3.6333,3.6609,792400.0
2012-10-02 10:00:00,5.3,5.31,5.28,5.31,831200.0,3.6609,3.6678,3.6471,3.6678,831200.0
2012-10-02 10:30:00,5.31,5.33,5.3,5.32,1145600.0,3.6678,3.6816,3.6609,3.6747,1145600.0
2012-10-02 11:00:00,5.32,5.34,5.31,5.32,605600.0,3.6747,3.6885,3.6678,3.6747,605600.0
2012-10-02 11:30:00,5.32,5.34,5.31,5.32,512800.0,3.6747,3.6885,3.6678,3.6747,512800.0
2012-10-02 12:00:00,5.31,5.35,5.31,5.35,789600.0,3.6678,3.6954,3.6678,3.6954,789600.0
2012-10-02 12:30:00,5.35,5.35,5.33,5.33,341200.0,3.6954,3.6954,3.6816,3.6816,341200.0
2012-10-02 13:00:00,5.33,5.35,5.33,5.35,327600.0,3.6816,3.6954,3.6816,3.6954,327600.0
2012-10-02 13:30:00,5.35,5.37,5.35,5.36,1128400.0,3.6954,3.7093,3.6954,3.7024,1128400.0
2012-10-02 14:00:00,5.36,5.37,5.34,5.34,410400.0,3.7024,3.7093,3.6885,3.6885,410400.0
2012-10-02 14:30:00,5.34,5.36,5.34,5.36,842000.0,3.6885,3.7024,3.6885,3.7024,842000.0
2012-10-02 15:00:00,5.36,5.36,5.32,5.34,860400.0,3.7024,3.7024,3.6747,3.6885,860400.0
2012-10-02 15:30:00,5.35,5.35,5.33,5.34,1067200.0,3.6954,3.6954,3.6816,3.6885,1067200.0
2012-10-03 09:30:00,5.33,5.34,5.31,5.32,266000.0,3.6816,3.6885,3.6678,3.6747,266000.0
2012-10-03 10:00:00,5.33,5.37,5.32,5.34,757600.0,3.6816,3.7093,3.6747,3.6885,757600.0
2012-10-03 10:30:00,5.34,5.35,5.31,5.35,486000.0,3.6885,3.6954,3.6678,3.6954,486000.0
2012-10-03 11:00:00,5.35,5.38,5.34,5.37,586400.0,3.6954,3.7162,3.6885,3.7093,586400.0
2012-10-03 11:30:00,5.37,5.37,5.35,5.36,279600.0,3.7093,3.7093,3.6954,3.7024,279600.0
2012-10-03 12:00:00,5.36,5.36,5.34,5.34,296400.0,3.7024,3.7024,3.6885,3.6885,296400.0
2012-10-03 12:30:00,5.34,5.36,5.34,5.35,447200.0,3.6885,3.7024,3.6885,3.6954,447200.0
2012-10-03 13:00:00,5.35,5.36,5.34,5.34,194800.0,3.6954,3.7024,3.6885,3.6885,194800.0
2012-10-03 13:30:00,5.34,5.35,5.31,5.35,437600.0,3.6885,3.6954,3.6678,3.6954,437600.0
2012-10-03 14:00:00,5.35,5.36,5.33,5.33,449600.0,3.6954,3.7024,3.6816,3.6816,449600.0
2012-10-03 14:30:00,5.33,5.36,5.33,5.34,545200.0,3.6816,3.7024,3.6816,3.6885,545200.0
2012-10-03 15:00:00,5.34,5.34,5.32,5.33,932000.0,3.6885,3.6885,3.6747,3.6816,932000.0
2012-10-03 15:30:00,5.33,5.35,5.32,5.33,1602800.0,3.6816,3.6954,3.6747,3.6816,1602800.0
2012-10-04 09:30:00,5.37,5.46,5.36,5.38,922400.0,3.7093,3.7714,3.7024,3.7162,922400.0
2012-10-04 10:00:00,5.39,5.48,5.38,5.48,1110800.0,3.7231,3.7852,3.7162,3.7852,1110800.0
2012-10-04 10:30:00,5.48,5.5,5.46,5.5,1424400.0,3.7852,3.7991,3.7714,3.7991,1424400.0
2012-10-04 11:00:00,5.5,5.51,5.47,5.47,1081200.0,3.7991,3.806,3.7783,3.7783,1081200.0
2012-10-04 11:30:00,5.47,5.48,5.46,5.47,631600.0,3.7783,3.7852,3.7714,3.7783,631600.0
2012-10-04 12:00:00,5.47,5.5,5.47,5.49,468400.0,3.7783,3.7991,3.7783,3.7921,468400.0
2012-10-04 12:30:00,5.49,5.5,5.47,5.5,590400.0,3.7921,3.7991,3.7783,3.7991,590400.0
2012-10-04 13:00:00,5.5,5.51,5.49,5.5,442000.0,3.7991,3.806,3.7921,3.7991,442000.0
2012-10-04 13:30:00,5.5,5.52,5.5,5.52,433600.0,3.7991,3.8129,3.7991,3.8129,433600.0
2012-10-04 14:00:00,5.52,5.54,5.51,5.53,538000.0,3.8129,3.8267,3.806,3.8198,538000.0
2012-10-04 14:30:00,5.53,5.58,5.53,5.58,912800.0,3.8198,3.8543,3.8198,3.8543,912800.0
2012-10-04 15:00:00,5.58,5.6,5.56,5.6,1113200.0,3.8543,3.8681,3.8405,3.8681,1113200.0
2012-10-04 15:30:00,5.59,5.62,5.57,5.59,4128000.0,3.8612,3.8819,3.8474,3.8612,4128000.0
2012-10-05 09:30:00,5.62,5.66,5.6,5.66,718400.0,3.8819,3.9096,3.8681,3.9096,718400.0
2012-10-05 10:00:00,5.66,5.66,5.63,5.65,515600.0,3.9096,3.9096,3.8889,3.9027,515600.0
2012-10-05 10:30:00,5.65,5.69,5.64,5.69,1844000.0,3.9027,3.9303,3.8958,3.9303,1844000.0
2012-10-05 11:00:00,5.69,5.73,5.68,5.72,1220000.0,3.9303,3.9579,3.9234,3.951,1220000.0
2012-10-05 11:30:00,5.72,5.76,5.71,5.73,1209600.0,3.951,3.9786,3.9441,3.9579,1209600.0
2012-10-05 12:00:00,5.73,5.77,5.72,5.77,849200.0,3.9579,3.9856,3.951,3.9856,849200.0
2012-10-05 12:30:00,5.77,5.83,5.77,5.82,1645600.0,3.9856,4.027,3.9856,4.0201,1645600.0
2012-10-05 13:00:00,5.81,5.87,5.81,5.85,1598000.0,4.0132,4.0546,4.0132,4.0408,1598000.0
2012-10-05 13:30:00,5.84,5.85,5.81,5.81,834800.0,4.0339,4.0408,4.0132,4.0132,834800.0
2012-10-05 14:00:00,5.81,5.83,5.79,5.83,1061200.0,4.0132,4.027,3.9994,4.027,1061200.0
2012-10-05 14:30:00,5.83,5.83,5.77,5.77,595200.0,4.027,4.027,3.9856,3.9856,595200.0
2012-10-05 15:00:00,5.77,5.81,5.76,5.8,1106800.0,3.9856,4.0132,3.9786,4.0063,1106800.0
2012-10-05 15:30:00,5.8,5.81,5.76,5.77,2243200.0,4.0063,4.0132,3.9786,3.9856,2243200.0
2012-10-08 09:30:00,5.75,5.77,5.71,5.75,620800.0,3.9717,3.9856,3.9441,3.9717,620800.0
2012-10-08 10:00:00,5.75,5.77,5.74,5.75,490400.0,3.9717,3.9856,3.9648,3.9717,490400.0
2012-10-08 10:30:00,5.75,5.8,5.75,5.78,600800.0,3.9717,4.0063,3.9717,3.9925,600800.0
2012-10-08 11:00:00,5.78,5.81,5.78,5.81,917600.0,3.9925,4.0132,3.9925,4.0132,917600.0
2012-10-08 11:30:00,5.81,5.82,5.8,5.8,883600.0,4.0132,4.0201,4.0063,4.0063,883600.0
2012-10-08 12:00:00,5.8,5.82,5.78,5.81,1019600.0,4.0063,4.0201,3.9925,4.0132,1019600.0
2012-10-08 12:30:00,5.81,5.81,5.79,5.81,543200.0,4.0132,4.0132,3.9994,4.0132,543200.0
2012-10-08 13:00:00,5.81,5.82,5.8,5.81,553200.0,4.0132,4.0201,4.0063,4.0132,553200.0
2012-10-08 13:30:00,5.81,5.82,5.81,5.81,786400.0,4.0132,4.0201,4.0132,4.0132,786400.0
2012-10-08 14:00:00,5.81,5.82,5.8,5.81,563600.0,4.0132,4.0201,4.0063,4.0132,563600.0
2012-10-08 14:30:00,5.81,5.82,5.79,5.81,916000.0,4.0132,4.0201,3.9994,4.0132,916000.0
2012-10-08 15:00:00,5.81,5.83,5.8,5.8,959600.0,4.0132,4.027,4.0063,4.0063,959600.0
2012-10-08 15:30:00,5.8,5.82,5.8,5.82,2007200.0,4.0063,4.0201,4.0063,4.0201,2007200.0
2012-10-09 09:30:00,5.83,5.84,5.79,5.79,585200.0,4.027,4.0339,3.9994,3.9994,585200.0
2012-10-09 10:00:00,5.79,5.84,5.79,5.83,560000.0,3.9994,4.0339,3.9994,4.027,560000.0
2012-10-09 10:30:00,5.83,5.86,5.83,5.85,924000.0,4.027,4.0477,4.027,4.0408,924000.0
2012-10-09 11:00:00,5.84,5.9,5.83,5.9,1944000.0,4.0339,4.0754,4.027,4.0754,1944000.0
2012-10-09 11:30:00,5.9,5.93,5.89,5.91,1924400.0,4.0754,4.0961,4.0684,4.0823,1924400.0
2012-10-09 12:00:00,5.91,6.02,5.91,6.01,1462000.0,4.0823,4.1582,4.0823,4.1513,1462000.0
2012-10-09 12:30:00,6.01,6.02,5.92,5.92,1437200.0,4.1513,4.1582,4.0892,4.0892,1437200.0
2012-10-09 13:00:00,5.92,5.99,5.92,5.98,776400.0,4.0892,4.1375,4.0892,4.1306,776400.0
2012-10-09 13:30:00,5.98,5.98,5.95,5.96,646400.0,4.1306,4.1306,4.1099,4.1168,646400.0
2012-10-09 14:00:00,5.96,6.0,5.95,6.0,1069600.0,4.1168,4.1444,4.1099,4.1444,1069600.0
2012-10-09 14:30:00,6.0,6.12,6.0,6.09,3008400.0,4.1444,4.2273,4.1444,4.2066,3008400.0
2012-10-09 15:00:00,6.09,6.09,6.0,6.01,1856800.0,4.2066,4.2066,4.1444,4.1513,1856800.0
2012-10-09 15:30:00,6.01,6.02,5.98,6.0,2473200.0,4.1513,4.1582,4.1306,4.1444,2473200.0
2012-10-10 09:30:00,6.0,6.0,5.85,5.88,1451600.0,4.1444,4.1444,4.0408,4.0615,1451600.0
2012-10-10 10:00:00,5.88,5.95,5.88,5.94,1262800.0,4.0615,4.1099,4.0615,4.103,1262800.0
2012-10-10 10:30:00,5.94,5.96,5.93,5.94,570800.0,4.103,4.1168,4.0961,4.103,570800.0
2012-10-10 11:00:00,5.94,5.96,5.91,5.92,425600.0,4.103,4.1168,4.0823,4.0892,425600.0
2012-10-10 11:30:00,5.92,5.93,5.88,5.88,416000.0,4.0892,4.0961,4.0615,4.0615,416000.0
2012-10-10 12:00:00,5.88,5.89,5.85,5.86,847200.0,4.0615,4.0684,4.0408,4.0477,847200.0
2012-10-10 12:30:00,5.86,5.86,5.75,5.75,1349600.0,4.0477,4.0477,3.9717,3.9717,1349600.0
2012-10-10 13:00:00,5.75,5.79,5.71,5.78,1894800.0,3.9717,3.9994,3.9441,3.9925,1894800.0
2012-10-10 13:30:00,5.78,5.8,5.77,5.79,906000.0,3.9925,4.0063,3.9856,3.9994,906000.0
2012-10-10 14:00:00,5.79,5.83,5.79,5.83,891600.0,3.9994,4.027,3.9994,4.027,891600.0
2012-10-10 14:30:00,5.83,5.83,5.79,5.8,583600.0,4.027,4.027,3.9994,4.0063,583600.0
2012-10-10 15:00:00,5.8,5.8,5.77,5.77,896000.0,4.0063,4.0063,3.9856,3.9856,896000.0
2012-10-10 15:30:00,5.77,5.78,5.73,5.74,2311600.0,3.9856,3.9925,3.9579,3.9648,2311600.0
2012-10-11 09:30:00,5.79,5.9,5.79,5.87,1078400.0,3.9994,4.0754,3.9994,4.0546,1078400.0
2012-10-11 10:00:00,5.86,5.98,5.86,5.95,1350400.0,4.0477,4.1306,4.0477,4.1099,1350400.0
2012-10-11 10:30:00,5.95,5.97,5.93,5.97,1377200.0,4.1099,4.1237,4.0961,4.1237,1377200.0
2012-10-11 11:00:00,5.97,5.98,5.91,5.93,640800.0,4.1237,4.1306,4.0823,4.0961,640800.0
2012-10-11 11:30:00,5.93,5.93,5.91,5.91,621600.0,4.0961,4.0961,4.0823,4.0823,621600.0
2012-10-11 12:00:00,5.91,5.92,5.9,5.9,598800.0,4.0823,4.0892,4.0754,4.0754,598800.0
2012-10-11 12:30:00,5.9,5.9,5.83,5.84,828800.0,4.0754,4.0754,4.027,4.0339,828800.0
2012-10-11 13:00:00,5.84,5.84,5.74,5.78,1598400.0,4.0339,4.0339,3.9648,3.9925,1598400.0
2012-10-11 13:30:00,5.78,5.78,5.73,5.75,1020800.0,3.9925,3.9925,3.9579,3.9717,1020800.0
2012-10-11 14:00:00,5.75,5.76,5.72,5.75,1458400.0,3.9717,3.9786,3.951,3.9717,1458400.0
2012-10-11 14:30:00,5.75,5.75,5.74,5.74,672800.0,3.9717,3.9717,3.9648,3.9648,672800.0
2012-10-11 15:00:00,5.74,5.75,5.73,5.73,1010800.0,3.9648,3.9717,3.9579,3.9579,1010800.0
2012-10-11 15:30:00,5.73,5.75,5.71,5.71,2734000.0,3.9579,3.9717,3.9441,3.9441,2734000.0
2012-10-12 09:30:00,5.72,5.77,5.71,5.75,833200.0,3.951,3.9856,3.9441,3.9717,833200.0
2012-10-12 10:00:00,5.75,5.75,5.68,5.68,611200.0,3.9717,3.9717,3.9234,3.9234,611200.0
2012-10-12 10:30:00,5.68,5.74,5.68,5.71,1045600.0,3.9234,3.9648,3.9234,3.9441,1045600.0
2012-10-12 11:00:00,5.71,5.74,5.7,5.71,853200.0,3.9441,3.9648,3.9372,3.9441,853200.0
2012-10-12 11:30:00,5.71,5.71,5.67,5.67,460000.0,3.9441,3.9441,3.9165,3.9165,460000.0
2012-10-12 12:00:00,5.67,5.69,5.67,5.67,300800.0,3.9165,3.9303,3.9165,3.9165,300800.0
2012-10-12 12:30:00,5.67,5.68,5.66,5.68,292800.0,3.9165,3.9234,3.9096,3.9234,292800.0
2012-10-12 13:00:00,5.68,5.69,5.67,5.68,319200.0,3.9234,3.9303,3.9165,3.9234,319200.0
2012-10-12 13:30:00,5.68,5.7,5.67,5.69,485600.0,3.9234,3.9372,3.9165,3.9303,485600.0
2012-10-12 14:00:00,5.7,5.7,5.65,5.68,671200.0,3.9372,3.9372,3.9027,3.9234,671200.0
2012-10-12 14:30:00,5.68,5.71,5.67,5.7,670800.0,3.9234,3.9441,3.9165,3.9372,670800.0
2012-10-12 15:00:00,5.7,5.71,5.69,5.7,783600.0,3.9372,3.9441,3.9303,3.9372,783600.0
2012-10-12 15:30:00,5.7,5.7,5.68,5.69,1226000.0,3.9372,3.9372,3.9234,3.9303,1226000.0
2012-10-15 09:30:00,5.73,5.82,5.69,5.71,524000.0,3.9579,4.0201,3.9303,3.9441,524000.0
2012-10-15 10:00:00,5.71,5.71,5.68,5.68,315200.0,3.9441,3.9441,3.9234,3.9234,315200.0
2012-10-15 10:30:00,5.68,5.7,5.67,5.68,354400.0,3.9234,3.9372,3.9165,3.9234,354400.0
2012-10-15 11:00:00,5.68,5.7,5.67,5.7,229200.0,3.9234,3.9372,3.9165,3.9372,229200.0
2012-10-15 11:30:00,5.7,5.7,5.69,5.7,220800.0,3.9372,3.9372,3.9303,3.9372,220800.0
2012-10-15 12:00:00,5.69,5.71,5.69,5.7,312800.0,3.9303,3.9441,3.9303,3.9372,312800.0
2012-10-15 12:30:00,5.7,5.72,5.7,5.71,286000.0,3.9372,3.951,3.9372,3.9441,286000.0
2012-10-15 13:00:00,5.71,5.73,5.71,5.72,203600.0,3.9441,3.9579,3.9441,3.951,203600.0
2012-10-15 13:30:00,5.72,5.74,5.72,5.73,318000.0,3.951,3.9648,3.951,3.9579,318000.0
2012-10-15 14:00:00,5.73,5.75,5.73,5.74,310400.0,3.9579,3.9717,3.9579,3.9648,310400.0
2012-10-15 14:30:00,5.74,5.74,5.72,5.73,304800.0,3.9648,3.9648,3.951,3.9579,304800.0
2012-10-15 15:00:00,5.73,5.73,5.7,5.72,1001200.0,3.9579,3.9579,3.9372,3.951,1001200.0
2012-10-15 15:30:00,5.72,5.73,5.7,5.7,1947600.0,3.951,3.9579,3.9372,3.9372,1947600.0
2012-10-16 09:30:00,5.72,5.75,5.71,5.75,314000.0,3.951,3.9717,3.9441,3.9717,314000.0
2012-10-16 10:00:00,5.75,5.75,5.73,5.75,272400.0,3.9717,3.9717,3.9579,3.9717,272400.0
2012-10-16 10:30:00,5.75,5.76,5.71,5.72,389200.0,3.9717,3.9786,3.9441,3.951,389200.0
2012-10-16 11:00:00,5.72,5.74,5.7,5.74,429600.0,3.951,3.9648,3.9372,3.9648,429600.0
2012-10-16 11:30:00,5.74,5.75,5.73,5.74,198400.0,3.9648,3.9717,3.9579,3.9648,198400.0
2012-10-16 12:00:00,5.74,5.76,5.73,5.76,419600.0,3.9648,3.9786,3.9579,3.9786,419600.0
2012-10-16 12:30:00,5.76,5.77,5.74,5.74,338000.0,3.9786,3.9856,3.9648,3.9648,338000.0
2012-10-16 13:00:00,5.74,5.75,5.73,5.74,349600.0,3.9648,3.9717,3.9579,3.9648,349600.0
2012-10-16 13:30:00,5.74,5.75,5.73,5.74,280000.0,3.9648,3.9717,3.9579,3.9648,280000.0
2012-10-16 14:00:00,5.74,5.75,5.73,5.75,453600.0,3.9648,3.9717,3.9579,3.9717,453600.0
2012-10-16 14:30:00,5.75,5.75,5.74,5.75,266000.0,3.9717,3.9717,3.9648,3.9717,266000.0
2012-10-16 15:00:00,5.74,5.75,5.74,5.75,397600.0,3.9648,3.9717,3.9648,3.9717,397600.0
2012-10-16 15:30:00,5.75,5.75,5.74,5.74,791200.0,3.9717,3.9717,3.9648,3.9648,791200.0
2012-10-17 09:30:00,5.75,5.76,5.67,5.72,445600.0,3.9717,3.9786,3.9165,3.951,445600.0
2012-10-17 10:00:00,5.72,5.75,5.72,5.73,307600.0,3.951,3.9717,3.951,3.9579,307600.0
2012-10-17 10:30:00,5.73,5.75,5.72,5.74,235200.0,3.9579,3.9717,3.951,3.9648,235200.0
2012-10-17 11:00:00,5.74,5.75,5.74,5.74,251600.0,3.9648,3.9717,3.9648,3.9648,251600.0
2012-10-17 11:30:00,5.74,5.75,5.74,5.74,241600.0,3.9648,3.9717,3.9648,3.9648,241600.0
2012-10-17 12:00:00,5.74,5.75,5.74,5.75,341600.0,3.9648,3.9717,3.9648,3.9717,341600.0
2012-10-17 12:30:00,5.75,5.75,5.74,5.74,246000.0,3.9717,3.9717,3.9648,3.9648,246000.0
2012-10-17 13:00:00,5.74,5.75,5.72,5.72,358000.0,3.9648,3.9717,3.951,3.951,358000.0
2012-10-17 13:30:00,5.72,5.72,5.68,5.69,462000.0,3.951,3.951,3.9234,3.9303,462000.0
2012-10-17 14:00:00,5.69,5.7,5.67,5.7,460000.0,3.9303,3.9372,3.9165,3.9372,460000.0
2012-10-17 14:30:00,5.7,5.72,5.7,5.71,437200.0,3.9372,3.951,3.9372,3.9441,437200.0
2012-10-17 15:00:00,5.71,5.74,5.71,5.74,749200.0,3.9441,3.9648,3.9441,3.9648,749200.0
2012-10-17 15:30:00,5.74,5.75,5.72,5.74,1070400.0,3.9648,3.9717,3.951,3.9648,1070400.0
2012-10-18 09:30:00,5.73,5.75,5.72,5.73,462000.0,3.9579,3.9717,3.951,3.9579,462000.0
2012-10-18 10:00:00,5.73,5.74,5.7,5.73,278400.0,3.9579,3.9648,3.9372,3.9579,278400.0
2012-10-18 10:30:00,5.73,5.75,5.72,5.74,386800.0,3.9579,3.9717,3.951,3.9648,386800.0
2012-10-18 11:00:00,5.74,5.74,5.71,5.71,303200.0,3.9648,3.9648,3.9441,3.9441,303200.0
2012-10-18 11:30:00,5.71,5.75,5.7,5.75,322800.0,3.9441,3.9717,3.9372,3.9717,322800.0
2012-10-18 12:00:00,5.75,5.78,5.75,5.78,499600.0,3.9717,3.9925,3.9717,3.9925,499600.0
2012-10-18 12:30:00,5.78,5.78,5.75,5.76,451200.0,3.9925,3.9925,3.9717,3.9786,451200.0
2012-10-18 13:00:00,5.76,5.79,5.75,5.78,573600.0,3.9786,3.9994,3.9717,3.9925,573600.0
2012-10-18 13:30:00,5.78,5.79,5.77,5.78,569600.0,3.9925,3.9994,3.9856,3.9925,569600.0
2012-10-18 14:00:00,5.78,5.84,5.78,5.82,738400.0,3.9925,4.0339,3.9925,4.0201,738400.0
2012-10-18 14:30:00,5.82,5.86,5.82,5.86,633600.0,4.0201,4.0477,4.0201,4.0477,633600.0
2012-10-18 15:00:00,5.86,5.89,5.86,5.89,1463200.0,4.0477,4.0684,4.0477,4.0684,1463200.0
2012-10-18 15:30:00,5.89,5.89,5.86,5.86,1424000.0,4.0684,4.0684,4.0477,4.0477,1424000.0
2012-10-19 09:30:00,5.84,5.89,5.79,5.81,942400.0,4.0339,4.0684,3.9994,4.0132,942400.0
2012-10-19 10:00:00,5.8,5.82,5.8,5.8,311200.0,4.0063,4.0201,4.0063,4.0063,311200.0
2012-10-19 10:30:00,5.8,5.8,5.76,5.78,352800.0,4.0063,4.0063,3.9786,3.9925,352800.0
2012-10-19 11:00:00,5.78,5.79,5.77,5.77,467600.0,3.9925,3.9994,3.9856,3.9856,467600.0
2012-10-19 11:30:00,5.77,5.79,5.74,5.75,804800.0,3.9856,3.9994,3.9648,3.9717,804800.0
2012-10-19 12:00:00,5.75,5.75,5.72,5.73,412400.0,3.9717,3.9717,3.951,3.9579,412400.0
2012-10-19 12:30:00,5.73,5.74,5.73,5.74,292000.0,3.9579,3.9648,3.9579,3.9648,292000.0
2012-10-19 13:00:00,5.74,5.77,5.73,5.76,307200.0,3.9648,3.9856,3.9579,3.9786,307200.0
2012-10-19 13:30:00,5.76,5.78,5.76,5.77,601200.0,3.9786,3.9925,3.9786,3.9856,601200.0
2012-10-19 14:00:00,5.78,5.79,5.76,5.77,682400.0,3.9925,3.9994,3.9786,3.9856,682400.0
2012-10-19 14:30:00,5.78,5.78,5.76,5.77,753600.0,3.9925,3.9925,3.9786,3.9856,753600.0
2012-10-19 15:00:00,5.77,5.79,5.77,5.78,628400.0,3.9856,3.9994,3.9856,3.9925,628400.0
2012-10-19 15:30:00,5.78,5.8,5.78,5.78,1472800.0,3.9925,4.0063,3.9925,3.9925,1472800.0
2012-10-22 09:30:00,5.77,5.78,5.73,5.78,529600.0,3.9856,3.9925,3.9579,3.9925,529600.0
2012-10-22 10:00:00,5.79,5.81,5.78,5.79,497600.0,3.9994,4.0132,3.9925,3.9994,497600.0
2012-10-22 10:30:00,5.79,5.8,5.76,5.76,910000.0,3.9994,4.0063,3.9786,3.9786,910000.0
2012-10-22 11:00:00,5.76,5.77,5.72,5.73,256800.0,3.9786,3.9856,3.951,3.9579,256800.0
2012-10-22 11:30:00,5.73,5.75,5.73,5.74,347200.0,3.9579,3.9717,3.9579,3.9648,347200.0
2012-10-22 12:00:00,5.74,5.76,5.74,5.76,249200.0,3.9648,3.9786,3.9648,3.9786,249200.0
2012-10-22 12:30:00,5.75,5.79,5.75,5.79,220400.0,3.9717,3.9994,3.9717,3.9994,220400.0
2012-10-22 13:00:00,5.79,5.79,5.77,5.78,379600.0,3.9994,3.9994,3.9856,3.9925,379600.0
2012-10-22 13:30:00,5.78,5.78,5.74,5.76,242000.0,3.9925,3.9925,3.9648,3.9786,242000.0
2012-10-22 14:00:00,5.76,5.78,5.74,5.78,292400.0,3.9786,3.9925,3.9648,3.9925,292400.0
2012-10-22 14:30:00,5.78,5.79,5.77,5.78,266400.0,3.9925,3.9994,3.9856,3.9925,266400.0
2012-10-22 15:00:00,5.78,5.79,5.77,5.79,364400.0,3.9925,3.9994,3.9856,3.9994,364400.0
2012-10-22 15:30:00,5.79,5.8,5.78,5.8,1611600.0,3.9994,4.0063,3.9925,4.0063,1611600.0
2012-10-23 09:30:00,5.74,5.74,5.65,5.7,1161200.0,3.9648,3.9648,3.9027,3.9372,1161200.0
2012-10-23 10:00:00,5.7,5.73,5.7,5.7,400400.0,3.9372,3.9579,3.9372,3.9372,400400.0
2012-10-23 10:30:00,5.7,5.72,5.69,5.71,445200.0,3.9372,3.951,3.9303,3.9441,445200.0
2012-10-23 11:00:00,5.71,5.76,5.71,5.75,793200.0,3.9441,3.9786,3.9441,3.9717,793200.0
2012-10-23 11:30:00,5.76,5.79,5.75,5.79,296000.0,3.9786,3.9994,3.9717,3.9994,296000.0
2012-10-23 12:00:00,5.79,5.82,5.79,5.81,365600.0,3.9994,4.0201,3.9994,4.0132,365600.0
2012-10-23 12:30:00,5.81,5.82,5.8,5.81,353200.0,4.0132,4.0201,4.0063,4.0132,353200.0
2012-10-23 13:00:00,5.81,5.83,5.81,5.83,507200.0,4.0132,4.027,4.0132,4.027,507200.0
2012-10-23 13:30:00,5.83,5.85,5.82,5.84,399200.0,4.027,4.0408,4.0201,4.0339,399200.0
2012-10-23 14:00:00,5.84,5.87,5.84,5.85,1094000.0,4.0339,4.0546,4.0339,4.0408,1094000.0
2012-10-23 14:30:00,5.85,5.86,5.81,5.81,970000.0,4.0408,4.0477,4.0132,4.0132,970000.0
2012-10-23 15:00:00,5.81,5.83,5.81,5.81,986400.0,4.0132,4.027,4.0132,4.0132,986400.0
2012-10-23 15:30:00,5.81,5.82,5.77,5.78,2368400.0,4.0132,4.0201,3.9856,3.9925,2368400.0
2012-10-24 09:30:00,5.75,5.8,5.67,5.67,1345200.0,3.9717,4.0063,3.9165,3.9165,1345200.0
2012-10-24 10:00:00,5.67,5.7,5.66,5.68,799200.0,3.9165,3.9372,3.9096,3.9234,799200.0
2012-10-24 10:30:00,5.68,5.76,5.68,5.75,923200.0,3.9234,3.9786,3.9234,3.9717,923200.0
2012-10-24 11:00:00,5.75,5.76,5.74,5.75,1477600.0,3.9717,3.9786,3.9648,3.9717,1477600.0
2012-10-24 11:30:00,5.75,5.76,5.74,5.75,1115200.0,3.9717,3.9786,3.9648,3.9717,1115200.0
2012-10-24 12:00:00,5.75,5.75,5.71,5.72,267200.0,3.9717,3.9717,3.9441,3.951,267200.0
2012-10-24 12:30:00,5.72,5.73,5.71,5.71,204000.0,3.951,3.9579,3.9441,3.9441,204000.0
2012-10-24 13:00:00,5.71,5.74,5.7,5.74,471200.0,3.9441,3.9648,3.9372,3.9648,471200.0
2012-10-24 13:30:00,5.74,5.78,5.74,5.77,886000.0,3.9648,3.9925,3.9648,3.9856,886000.0
2012-10-24 14:00:00,5.77,5.79,5.76,5.79,509600.0,3.9856,3.9994,3.9786,3.9994,509600.0
2012-10-24 14:30:00,5.79,5.83,5.78,5.83,722400.0,3.9994,4.027,3.9925,4.027,722400.0
2012-10-24 15:00:00,5.83,5.84,5.82,5.83,960000.0,4.027,4.0339,4.0201,4.027,960000.0
2012-10-24 15:30:00,5.83,5.84,5.82,5.82,1589200.0,4.027,4.0339,4.0201,4.0201,1589200.0
2012-10-25 09:30:00,5.85,5.92,5.84,5.91,754000.0,4.0408,4.0892,4.0339,4.0823,754000.0
2012-10-25 10:00:00,5.9,5.92,5.88,5.92,666000.0,4.0754,4.0892,4.0615,4.0892,666000.0
2012-10-25 10:30:00,5.92,5.93,5.89,5.92,576000.0,4.0892,4.0961,4.0684,4.0892,576000.0
2012-10-25 11:00:00,5.91,5.93,5.9,5.92,466000.0,4.0823,4.0961,4.0754,4.0892,466000.0
2012-10-25 11:30:00,5.92,5.94,5.92,5.92,581200.0,4.0892,4.103,4.0892,4.0892,581200.0
2012-10-25 12:00:00,5.92,5.95,5.91,5.94,550800.0,4.0892,4.1099,4.0823,4.103,550800.0
2012-10-25 12:30:00,5.94,5.98,5.93,5.98,511200.0,4.103,4.1306,4.0961,4.1306,511200.0
2012-10-25 13:00:00,5.98,6.0,5.97,5.98,752000.0,4.1306,4.1444,4.1237,4.1306,752000.0
2012-10-25 13:30:00,5.98,5.98,5.94,5.95,386000.0,4.1306,4.1306,4.103,4.1099,386000.0
2012-10-25 14:00:00,5.95,5.95,5.92,5.93,321600.0,4.1099,4.1099,4.0892,4.0961,321600.0
2012-10-25 14:30:00,5.93,5.99,5.93,5.98,711600.0,4.0961,4.1375,4.0961,4.1306,711600.0
2012-10-25 15:00:00,5.98,5.99,5.92,5.92,936000.0,4.1306,4.1375,4.0892,4.0892,936000.0
2012-10-25 15:30:00,5.92,5.93,5.91,5.93,996000.0,4.0892,4.0961,4.0823,4.0961,996000.0
2012-10-26 09:30:00,5.91,5.93,5.83,5.83,376400.0,4.0823,4.0961,4.027,4.027,376400.0
2012-10-26 10:00:00,5.83,5.83,5.75,5.75,539600.0,4.027,4.027,3.9717,3.9717,539600.0
2012-10-26 10:30:00,5.75,5.77,5.73,5.73,389600.0,3.9717,3.9856,3.9579,3.9579,389600.0
2012-10-26 11:00:00,5.73,5.74,5.7,5.74,525200.0,3.9579,3.9648,3.9372,3.9648,525200.0
2012-10-26 11:30:00,5.74,5.78,5.74,5.76,407200.0,3.9648,3.9925,3.9648,3.9786,407200.0
2012-10-26 12:00:00,5.76,5.79,5.76,5.77,395200.0,3.9786,3.9994,3.9786,3.9856,395200.0
2012-10-26 12:30:00,5.78,5.78,5.72,5.72,571200.0,3.9925,3.9925,3.951,3.951,571200.0
2012-10-26 13:00:00,5.73,5.74,5.7,5.74,680000.0,3.9579,3.9648,3.9372,3.9648,680000.0
2012-10-26 13:30:00,5.74,5.75,5.73,5.74,678400.0,3.9648,3.9717,3.9579,3.9648,678400.0
2012-10-26 14:00:00,5.74,5.74,5.7,5.74,450000.0,3.9648,3.9648,3.9372,3.9648,450000.0
2012-10-26 14:30:00,5.74,5.76,5.73,5.76,489200.0,3.9648,3.9786,3.9579,3.9786,489200.0
2012-10-26 15:00:00,5.76,5.79,5.76,5.77,647600.0,3.9786,3.9994,3.9786,3.9856,647600.0
2012-10-26 15:30:00,5.77,5.8,5.75,5.75,2643600.0,3.9856,4.0063,3.9717,3.9717,2643600.0
2012-10-31 09:30:00,5.73,5.81,5.72,5.74,480400.0,3.9579,4.0132,3.951,3.9648,480400.0
2012-10-31 10:00:00,5.74,5.75,5.71,5.72,506800.0,3.9648,3.9717,3.9441,3.951,506800.0
2012-10-31 10:30:00,5.72,5.73,5.7,5.72,323200.0,3.951,3.9579,3.9372,3.951,323200.0
2012-10-31 11:00:00,5.72,5.72,5.69,5.71,453200.0,3.951,3.951,3.9303,3.9441,453200.0
2012-10-31 11:30:00,5.71,5.72,5.69,5.72,232800.0,3.9441,3.951,3.9303,3.951,232800.0
2012-10-31 12:00:00,5.71,5.72,5.7,5.7,191600.0,3.9441,3.951,3.9372,3.9372,191600.0
2012-10-31 12:30:00,5.7,5.71,5.69,5.69,206000.0,3.9372,3.9441,3.9303,3.9303,206000.0
2012-10-31 13:00:00,5.7,5.7,5.69,5.7,256400.0,3.9372,3.9372,3.9303,3.9372,256400.0
2012-10-31 13:30:00,5.7,5.71,5.69,5.7,443200.0,3.9372,3.9441,3.9303,3.9372,443200.0
2012-10-31 14:00:00,5.7,5.72,5.7,5.71,318000.0,3.9372,3.951,3.9372,3.9441,318000.0
2012-10-31 14:30:00,5.71,5.74,5.71,5.74,456400.0,3.9441,3.9648,3.9441,3.9648,456400.0
2012-10-31 15:00:00,5.74,5.77,5.73,5.77,421600.0,3.9648,3.9856,3.9579,3.9856,421600.0
2012-10-31 15:30:00,5.77,5.78,5.69,5.71,1924000.0,3.9856,3.9925,3.9303,3.9441,1924000.0
2012-11-01 09:30:00,5.71,5.8,5.7,5.8,433600.0,3.9441,4.0063,3.9372,4.0063,433600.0
2012-11-01 10:00:00,5.8,5.81,5.78,5.8,391600.0,4.0063,4.0132,3.9925,4.0063,391600.0
2012-11-01 10:30:00,5.79,5.84,5.79,5.83,376400.0,3.9994,4.0339,3.9994,4.027,376400.0
2012-11-01 11:00:00,5.83,5.84,5.81,5.82,347600.0,4.027,4.0339,4.0132,4.0201,347600.0
2012-11-01 11:30:00,5.82,5.86,5.82,5.85,490400.0,4.0201,4.0477,4.0201,4.0408,490400.0
2012-11-01 12:00:00,5.85,5.86,5.85,5.85,336000.0,4.0408,4.0477,4.0408,4.0408,336000.0
2012-11-01 12:30:00,5.85,5.86,5.84,5.86,252400.0,4.0408,4.0477,4.0339,4.0477,252400.0
2012-11-01 13:00:00,5.86,5.88,5.84,5.87,424400.0,4.0477,4.0615,4.0339,4.0546,424400.0
2012-11-01 13:30:00,5.87,5.89,5.86,5.89,292400.0,4.0546,4.0684,4.0477,4.0684,292400.0
2012-11-01 14:00:00,5.89,5.89,5.87,5.89,389600.0,4.0684,4.0684,4.0546,4.0684,389600.0
2012-11-01 14:30:00,5.89,5.92,5.89,5.91,440400.0,4.0684,4.0892,4.0684,4.0823,440400.0
2012-11-01 15:00:00,5.91,5.92,5.88,5.89,407600.0,4.0823,4.0892,4.0615,4.0684,407600.0
2012-11-01 15:30:00,5.89,5.92,5.87,5.9,1284000.0,4.0684,4.0892,4.0546,4.0754,1284000.0
2012-11-02 09:30:00,5.9,5.95,5.9,5.93,416400.0,4.0754,4.1099,4.0754,4.0961,416400.0
2012-11-02 10:00:00,5.93,5.95,5.92,5.94,469600.0,4.0961,4.1099,4.0892,4.103,469600.0
2012-11-02 10:30:00,5.94,5.99,5.94,5.98,665600.0,4.103,4.1375,4.103,4.1306,665600.0
2012-11-02 11:00:00,5.98,5.98,5.95,5.97,462000.0,4.1306,4.1306,4.1099,4.1237,462000.0
2012-11-02 11:30:00,5.97,5.98,5.95,5.96,252400.0,4.1237,4.1306,4.1099,4.1168,252400.0
2012-11-02 12:00:00,5.96,5.97,5.95,5.95,260800.0,4.1168,4.1237,4.1099,4.1099,260800.0
2012-11-02 12:30:00,5.95,5.95,5.94,5.95,260800.0,4.1099,4.1099,4.103,4.1099,260800.0
2012-11-02 13:00:00,5.95,5.96,5.94,5.95,189200.0,4.1099,4.1168,4.103,4.1099,189200.0
2012-11-02 13:30:00,5.95,5.96,5.94,5.94,342000.0,4.1099,4.1168,4.103,4.103,342000.0
2012-11-02 14:00:00,5.94,5.95,5.93,5.94,291200.0,4.103,4.1099,4.0961,4.103,291200.0
2012-11-02 14:30:00,5.94,5.95,5.93,5.95,575600.0,4.103,4.1099,4.0961,4.1099,575600.0
2012-11-02 15:00:00,5.96,5.97,5.94,5.97,688800.0,4.1168,4.1237,4.103,4.1237,688800.0
2012-11-02 15:30:00,5.97,5.97,5.94,5.95,1219600.0,4.1237,4.1237,4.103,4.1099,1219600.0
2012-11-05 09:30:00,5.96,6.05,5.96,6.05,1078000.0,4.1168,4.179,4.1168,4.179,1078000.0
2012-11-05 10:00:00,6.05,6.07,6.03,6.04,670000.0,4.179,4.1928,4.1651,4.1721,670000.0
2012-11-05 10:30:00,6.04,6.06,6.03,6.06,535200.0,4.1721,4.1859,4.1651,4.1859,535200.0
2012-11-05 11:00:00,6.05,6.06,6.0,6.01,393600.0,4.179,4.1859,4.1444,4.1513,393600.0
2012-11-05 11:30:00,6.01,6.01,5.94,5.95,387200.0,4.1513,4.1513,4.103,4.1099,387200.0
2012-11-05 12:00:00,5.95,5.99,5.95,5.97,434800.0,4.1099,4.1375,4.1099,4.1237,434800.0
2012-11-05 12:30:00,5.97,5.97,5.93,5.95,284800.0,4.1237,4.1237,4.0961,4.1099,284800.0
2012-11-05 13:00:00,5.95,5.97,5.93,5.95,708000.0,4.1099,4.1237,4.0961,4.1099,708000.0
2012-11-05 13:30:00,5.95,5.97,5.93,5.93,248800.0,4.1099,4.1237,4.0961,4.0961,248800.0
2012-11-05 14:00:00,5.93,5.94,5.92,5.93,270800.0,4.0961,4.103,4.0892,4.0961,270800.0
2012-11-05 14:30:00,5.93,5.96,5.93,5.94,260400.0,4.0961,4.1168,4.0961,4.103,260400.0
2012-11-05 15:00:00,5.94,5.96,5.93,5.95,616400.0,4.103,4.1168,4.0961,4.1099,616400.0
2012-11-05 15:30:00,5.95,5.95,5.92,5.93,1270800.0,4.1099,4.1099,4.0892,4.0961,1270800.0
2012-11-06 09:30:00,5.97,5.98,5.94,5.97,492400.0,4.1237,4.1306,4.103,4.1237,492400.0
2012-11-06 10:00:00,5.97,5.98,5.96,5.97,533600.0,4.1237,4.1306,4.1168,4.1237,533600.0
2012-11-06 10:30:00,5.97,6.01,5.97,5.97,363600.0,4.1237,4.1513,4.1237,4.1237,363600.0
2012-11-06 11:00:00,5.97,5.99,5.97,5.98,421600.0,4.1237,4.1375,4.1237,4.1306,421600.0
2012-11-06 11:30:00,5.98,6.02,5.98,6.02,136800.0,4.1306,4.1582,4.1306,4.1582,136800.0
2012-11-06 12:00:00,6.02,6.03,6.01,6.02,303600.0,4.1582,4.1651,4.1513,4.1582,303600.0
2012-11-06 12:30:00,6.02,6.03,6.01,6.02,185200.0,4.1582,4.1651,4.1513,4.1582,185200.0
2012-11-06 13:00:00,6.02,6.03,6.01,6.03,238400.0,4.1582,4.1651,4.1513,4.1651,238400.0
2012-11-06 13:30:00,6.02,6.03,6.0,6.01,310800.0,4.1582,4.1651,4.1444,4.1513,310800.0
2012-11-06 14:00:00,6.01,6.01,5.99,5.99,252000.0,4.1513,4.1513,4.1375,4.1375,252000.0
2012-11-06 14:30:00,6.0,6.01,5.98,6.01,231600.0,4.1444,4.1513,4.1306,4.1513,231600.0
2012-11-06 15:00:00,6.0,6.01,5.97,5.97,392000.0,4.1444,4.1513,4.1237,4.1237,392000.0
2012-11-06 15:30:00,5.98,5.98,5.96,5.98,1214400.0,4.1306,4.1306,4.1168,4.1306,1214400.0
2012-11-07 09:30:00,5.96,5.98,5.86,5.91,934400.0,4.1168,4.1306,4.0477,4.0823,934400.0
2012-11-07 10:00:00,5.91,5.94,5.89,5.91,445200.0,4.0823,4.103,4.0684,4.0823,445200.0
2012-11-07 10:30:00,5.91,5.92,5.87,5.87,630800.0,4.0823,4.0892,4.0546,4.0546,630800.0
2012-11-07 11:00:00,5.87,5.89,5.85,5.85,415600.0,4.0546,4.0684,4.0408,4.0408,415600.0
2012-11-07 11:30:00,5.85,5.85,5.81,5.84,403200.0,4.0408,4.0408,4.0132,4.0339,403200.0
2012-11-07 12:00:00,5.84,5.86,5.82,5.84,449200.0,4.0339,4.0477,4.0201,4.0339,449200.0
2012-11-07 12:30:00,5.84,5.89,5.84,5.88,308400.0,4.0339,4.0684,4.0339,4.0615,308400.0
2012-11-07 13:00:00,5.88,5.9,5.87,5.88,137200.0,4.0615,4.0754,4.0546,4.0615,137200.0
2012-11-07 13:30:00,5.88,5.91,5.87,5.88,288400.0,4.0615,4.0823,4.0546,4.0615,288400.0
2012-11-07 14:00:00,5.89,5.89,5.87,5.88,446400.0,4.0684,4.0684,4.0546,4.0615,446400.0
2012-11-07 14:30:00,5.88,5.89,5.87,5.88,887200.0,4.0615,4.0684,4.0546,4.0615,887200.0
2012-11-07 15:00:00,5.88,5.89,5.87,5.88,858000.0,4.0615,4.0684,4.0546,4.0615,858000.0
2012-11-07 15:30:00,5.89,5.89,5.85,5.85,1176000.0,4.0684,4.0684,4.0408,4.0408,1176000.0
2012-11-08 09:30:00,5.84,5.86,5.77,5.79,490400.0,4.0339,4.0477,3.9856,3.9994,490400.0
2012-11-08 10:00:00,5.78,5.79,5.76,5.76,285200.0,3.9925,3.9994,3.9786,3.9786,285200.0
2012-11-08 10:30:00,5.76,5.77,5.7,5.71,675600.0,3.9786,3.9856,3.9372,3.9441,675600.0
2012-11-08 11:00:00,5.71,5.73,5.66,5.67,728400.0,3.9441,3.9579,3.9096,3.9165,728400.0
2012-11-08 11:30:00,5.67,5.68,5.57,5.58,1098400.0,3.9165,3.9234,3.8474,3.8543,1098400.0
2012-11-08 12:00:00,5.57,5.59,5.55,5.56,1170400.0,3.8474,3.8612,3.8336,3.8405,1170400.0
2012-11-08 12:30:00,5.56,5.57,5.53,5.53,545200.0,3.8405,3.8474,3.8198,3.8198,545200.0
2012-11-08 13:00:00,5.53,5.56,5.52,5.54,866800.0,3.8198,3.8405,3.8129,3.8267,866800.0
2012-11-08 13:30:00,5.54,5.61,5.53,5.6,719600.0,3.8267,3.875,3.8198,3.8681,719600.0
2012-11-08 14:00:00,5.6,5.64,5.59,5.64,783600.0,3.8681,3.8958,3.8612,3.8958,783600.0
2012-11-08 14:30:00,5.64,5.68,5.63,5.67,800000.0,3.8958,3.9234,3.8889,3.9165,800000.0
2012-11-08 15:00:00,5.67,5.68,5.66,5.67,653200.0,3.9165,3.9234,3.9096,3.9165,653200.0
2012-11-08 15:30:00,5.67,5.67,5.63,5.63,2336800.0,3.9165,3.9165,3.8889,3.8889,2336800.0
2012-11-09 09:30:00,5.56,5.67,5.48,5.48,2296400.0,3.8405,3.9165,3.7852,3.7852,2296400.0
2012-11-09 10:00:00,5.48,5.5,5.43,5.47,2147200.0,3.7852,3.7991,3.7507,3.7783,2147200.0
2012-11-09 10:30:00,5.47,5.48,5.4,5.41,1385200.0,3.7783,3.7852,3.73,3.7369,1385200.0
2012-11-09 11:00:00,5.41,5.43,5.35,5.42,1328400.0,3.7369,3.7507,3.6954,3.7438,1328400.0
2012-11-09 11:30:00,5.42,5.51,5.42,5.51,565200.0,3.7438,3.806,3.7438,3.806,565200.0
2012-11-09 12:00:00,5.51,5.55,5.51,5.55,502800.0,3.806,3.8336,3.806,3.8336,502800.0
2012-11-09 12:30:00,5.55,5.59,5.55,5.57,368800.0,3.8336,3.8612,3.8336,3.8474,368800.0
2012-11-09 13:00:00,5.57,5.59,5.51,5.51,534000.0,3.8474,3.8612,3.806,3.806,534000.0
2012-11-09 13:30:00,5.52,5.55,5.51,5.54,512400.0,3.8129,3.8336,3.806,3.8267,512400.0
2012-11-09 14:00:00,5.54,5.55,5.53,5.54,398400.0,3.8267,3.8336,3.8198,3.8267,398400.0
2012-11-09 14:30:00,5.54,5.55,5.53,5.54,511200.0,3.8267,3.8336,3.8198,3.8267,511200.0
2012-11-09 15:00:00,5.54,5.55,5.52,5.55,813600.0,3.8267,3.8336,3.8129,3.8336,813600.0
2012-11-09 15:30:00,5.54,5.55,5.51,5.53,1611600.0,3.8267,3.8336,3.806,3.8198,1611600.0
2012-11-12 09:30:00,5.54,5.64,5.53,5.56,577200.0,3.8267,3.8958,3.8198,3.8405,577200.0
2012-11-12 10:00:00,5.56,5.62,5.56,5.59,596800.0,3.8405,3.8819,3.8405,3.8612,596800.0
2012-11-12 10:30:00,5.59,5.64,5.59,5.62,534400.0,3.8612,3.8958,3.8612,3.8819,534400.0
2012-11-12 11:00:00,5.62,5.67,5.6,5.67,905200.0,3.8819,3.9165,3.8681,3.9165,905200.0
2012-11-12 11:30:00,5.67,5.73,5.66,5.72,827600.0,3.9165,3.9579,3.9096,3.951,827600.0
2012-11-12 12:00:00,5.72,5.77,5.72,5.75,754000.0,3.951,3.9856,3.951,3.9717,754000.0
2012-11-12 12:30:00,5.76,5.78,5.75,5.77,522400.0,3.9786,3.9925,3.9717,3.9856,522400.0
2012-11-12 13:00:00,5.77,5.8,5.77,5.79,538400.0,3.9856,4.0063,3.9856,3.9994,538400.0
2012-11-12 13:30:00,5.79,5.79,5.74,5.75,852400.0,3.9994,3.9994,3.9648,3.9717,852400.0
2012-11-12 14:00:00,5.75,5.79,5.75,5.79,716000.0,3.9717,3.9994,3.9717,3.9994,716000.0
2012-11-12 14:30:00,5.79,5.81,5.79,5.8,663600.0,3.9994,4.0132,3.9994,4.0063,663600.0
2012-11-12 15:00:00,5.8,5.81,5.77,5.78,877200.0,4.0063,4.0132,3.9856,3.9925,877200.0
2012-11-12 15:30:00,5.78,5.78,5.74,5.77,2358400.0,3.9925,3.9925,3.9648,3.9856,2358400.0
2012-11-13 09:30:00,5.74,5.77,5.59,5.62,1572400.0,3.9648,3.9856,3.8612,3.8819,1572400.0
2012-11-13 10:00:00,5.62,5.71,5.6,5.71,1104400.0,3.8819,3.9441,3.8681,3.9441,1104400.0
2012-11-13 10:30:00,5.7,5.75,5.68,5.75,1043600.0,3.9372,3.9717,3.9234,3.9717,1043600.0
2012-11-13 11:00:00,5.75,5.77,5.74,5.75,891600.0,3.9717,3.9856,3.9648,3.9717,891600.0
2012-11-13 11:30:00,5.75,5.79,5.75,5.79,408400.0,3.9717,3.9994,3.9717,3.9994,408400.0
2012-11-13 12:00:00,5.79,5.79,5.75,5.77,390800.0,3.9994,3.9994,3.9717,3.9856,390800.0
2012-11-13 12:30:00,5.76,5.77,5.72,5.72,537600.0,3.9786,3.9856,3.951,3.951,537600.0
2012-11-13 13:00:00,5.72,5.75,5.71,5.75,548400.0,3.951,3.9717,3.9441,3.9717,548400.0
2012-11-13 13:30:00,5.75,5.77,5.72,5.74,483600.0,3.9717,3.9856,3.951,3.9648,483600.0
2012-11-13 14:00:00,5.75,5.77,5.72,5.74,904800.0,3.9717,3.9856,3.951,3.9648,904800.0
2012-11-13 14:30:00,5.74,5.77,5.73,5.73,850400.0,3.9648,3.9856,3.9579,3.9579,850400.0
2012-11-13 15:00:00,5.73,5.78,5.73,5.77,1282000.0,3.9579,3.9925,3.9579,3.9856,1282000.0
2012-11-13 15:30:00,5.77,5.82,5.77,5.81,2610800.0,3.9856,4.0201,3.9856,4.0132,2610800.0
2012-11-14 09:30:00,5.85,5.91,5.8,5.85,786400.0,4.0408,4.0823,4.0063,4.0408,786400.0
2012-11-14 10:00:00,5.85,5.94,5.85,5.86,932800.0,4.0408,4.103,4.0408,4.0477,932800.0
2012-11-14 10:30:00,5.86,5.86,5.81,5.85,1076800.0,4.0477,4.0477,4.0132,4.0408,1076800.0
2012-11-14 11:00:00,5.85,5.95,5.84,5.95,1366800.0,4.0408,4.1099,4.0339,4.1099,1366800.0
2012-11-14 11:30:00,5.95,6.06,5.95,6.02,3412000.0,4.1099,4.1859,4.1099,4.1582,3412000.0
2012-11-14 12:00:00,6.02,6.06,6.01,6.04,3585600.0,4.1582,4.1859,4.1513,4.1721,3585600.0
2012-11-14 12:30:00,6.04,6.04,5.95,5.99,1649200.0,4.1721,4.1721,4.1099,4.1375,1649200.0
2012-11-14 13:00:00,5.99,6.05,5.99,6.02,1335600.0,4.1375,4.179,4.1375,4.1582,1335600.0
2012-11-14 13:30:00,6.02,6.04,6.02,6.03,1188000.0,4.1582,4.1721,4.1582,4.1651,1188000.0
2012-11-14 14:00:00,6.03,6.04,6.01,6.03,2573600.0,4.1651,4.1721,4.1513,4.1651,2573600.0
2012-11-14 14:30:00,6.02,6.03,5.94,5.95,1542000.0,4.1582,4.1651,4.103,4.1099,1542000.0
2012-11-14 15:00:00,5.95,6.03,5.9,5.96,3076000.0,4.1099,4.1651,4.0754,4.1168,3076000.0
2012-11-14 15:30:00,5.96,5.96,5.84,5.87,2644000.0,4.1168,4.1168,4.0339,4.0546,2644000.0
2012-11-15 09:30:00,6.01,6.05,5.75,5.81,8044400.0,4.1513,4.179,3.9717,4.0132,8044400.0
2012-11-15 10:00:00,5.81,6.02,5.77,6.01,3988400.0,4.0132,4.1582,3.9856,4.1513,3988400.0
2012-11-15 10:30:00,6.01,6.21,6.0,6.18,5263200.0,4.1513,4.2895,4.1444,4.2688,5263200.0
2012-11-15 11:00:00,6.18,6.22,5.91,6.1,6784000.0,4.2688,4.2964,4.0823,4.2135,6784000.0
2012-11-15 11:30:00,6.09,6.1,6.0,6.03,2071200.0,4.2066,4.2135,4.1444,4.1651,2071200.0
2012-11-15 12:00:00,6.03,6.05,5.99,6.01,1710000.0,4.1651,4.179,4.1375,4.1513,1710000.0
2012-11-15 12:30:00,6.01,6.07,5.97,6.06,1240800.0,4.1513,4.1928,4.1237,4.1859,1240800.0
2012-11-15 13:00:00,6.05,6.06,6.03,6.04,810800.0,4.179,4.1859,4.1651,4.1721,810800.0
2012-11-15 13:30:00,6.04,6.14,6.04,6.09,1348000.0,4.1721,4.2411,4.1721,4.2066,1348000.0
2012-11-15 14:00:00,6.09,6.12,6.06,6.11,1133200.0,4.2066,4.2273,4.1859,4.2204,1133200.0
2012-11-15 14:30:00,6.11,6.16,6.09,6.1,1759600.0,4.2204,4.2549,4.2066,4.2135,1759600.0
2012-11-15 15:00:00,6.1,6.18,6.09,6.11,3316800.0,4.2135,4.2688,4.2066,4.2204,3316800.0
2012-11-15 15:30:00,6.11,6.17,6.11,6.12,4094000.0,4.2204,4.2618,4.2204,4.2273,4094000.0
2012-11-16 09:30:00,6.16,6.38,6.16,6.31,4412800.0,4.2549,4.4069,4.2549,4.3586,4412800.0
2012-11-16 10:00:00,6.31,6.37,6.29,6.31,3245200.0,4.3586,4.4,4.3447,4.3586,3245200.0
2012-11-16 10:30:00,6.31,6.35,6.3,6.33,1293200.0,4.3586,4.3862,4.3516,4.3724,1293200.0
2012-11-16 11:00:00,6.34,6.39,6.22,6.24,2808400.0,4.3793,4.4138,4.2964,4.3102,2808400.0
2012-11-16 11:30:00,6.23,6.34,6.23,6.33,2094000.0,4.3033,4.3793,4.3033,4.3724,2094000.0
2012-11-16 12:00:00,6.33,6.39,6.28,6.31,1462000.0,4.3724,4.4138,4.3378,4.3586,1462000.0
2012-11-16 12:30:00,6.31,6.34,6.26,6.28,1077600.0,4.3586,4.3793,4.324,4.3378,1077600.0
2012-11-16 13:00:00,6.28,6.3,6.23,6.25,1375200.0,4.3378,4.3516,4.3033,4.3171,1375200.0
2012-11-16 13:30:00,6.25,6.26,6.16,6.22,1630000.0,4.3171,4.324,4.2549,4.2964,1630000.0
2012-11-16 14:00:00,6.22,6.29,6.22,6.28,1116400.0,4.2964,4.3447,4.2964,4.3378,1116400.0
2012-11-16 14:30:00,6.28,6.31,6.26,6.29,1366000.0,4.3378,4.3586,4.324,4.3447,1366000.0
2012-11-16 15:00:00,6.29,6.36,6.29,6.34,2149600.0,4.3447,4.3931,4.3447,4.3793,2149600.0
2012-11-16 15:30:00,6.34,6.41,6.32,6.39,4188400.0,4.3793,4.4276,4.3655,4.4138,4188400.0
2012-11-19 09:30:00,6.47,6.52,6.43,6.48,2653200.0,4.4691,4.5036,4.4414,4.476,2653200.0
2012-11-19 10:00:00,6.48,6.53,6.48,6.51,1559200.0,4.476,4.5105,4.476,4.4967,1559200.0
2012-11-19 10:30:00,6.51,6.55,6.48,6.54,1535200.0,4.4967,4.5243,4.476,4.5174,1535200.0
2012-11-19 11:00:00,6.54,6.54,6.48,6.48,1060800.0,4.5174,4.5174,4.476,4.476,1060800.0
2012-11-19 11:30:00,6.48,6.48,6.41,6.43,1696000.0,4.476,4.476,4.4276,4.4414,1696000.0
2012-11-19 12:00:00,6.43,6.44,6.33,6.35,2002000.0,4.4414,4.4483,4.3724,4.3862,2002000.0
2012-11-19 12:30:00,6.35,6.41,6.35,6.37,1476000.0,4.3862,4.4276,4.3862,4.4,1476000.0
2012-11-19 13:00:00,6.37,6.38,6.34,6.35,1285200.0,4.4,4.4069,4.3793,4.3862,1285200.0
2012-11-19 13:30:00,6.35,6.39,6.35,6.38,1166000.0,4.3862,4.4138,4.3862,4.4069,1166000.0
2012-11-19 14:00:00,6.38,6.41,6.38,6.41,1362800.0,4.4069,4.4276,4.4069,4.4276,1362800.0
2012-11-19 14:30:00,6.41,6.43,6.38,6.42,1656000.0,4.4276,4.4414,4.4069,4.4345,1656000.0
2012-11-19 15:00:00,6.42,6.45,6.4,6.44,1893200.0,4.4345,4.4553,4.4207,4.4483,1893200.0
2012-11-19 15:30:00,6.44,6.48,6.44,6.48,2787200.0,4.4483,4.476,4.4483,4.476,2787200.0
2012-11-20 09:30:00,6.49,6.52,6.44,6.51,1177600.0,4.4829,4.5036,4.4483,4.4967,1177600.0
2012-11-20 10:00:00,6.51,6.53,6.5,6.53,864400.0,4.4967,4.5105,4.4898,4.5105,864400.0
2012-11-20 10:30:00,6.53,6.54,6.5,6.52,735600.0,4.5105,4.5174,4.4898,4.5036,735600.0
2012-11-20 11:00:00,6.53,6.54,6.52,6.53,1607200.0,4.5105,4.5174,4.5036,4.5105,1607200.0
2012-11-20 11:30:00,6.54,6.58,6.53,6.57,734400.0,4.5174,4.5451,4.5105,4.5381,734400.0
2012-11-20 12:00:00,6.57,6.58,6.54,6.54,570400.0,4.5381,4.5451,4.5174,4.5174,570400.0
2012-11-20 12:30:00,6.54,6.55,6.51,6.53,540000.0,4.5174,4.5243,4.4967,4.5105,540000.0
2012-11-20 13:00:00,6.53,6.54,6.53,6.53,674400.0,4.5105,4.5174,4.5105,4.5105,674400.0
2012-11-20 13:30:00,6.53,6.56,6.52,6.56,637600.0,4.5105,4.5312,4.5036,4.5312,637600.0
2012-11-20 14:00:00,6.56,6.61,6.55,6.61,854000.0,4.5312,4.5658,4.5243,4.5658,854000.0
2012-11-20 14:30:00,6.61,6.61,6.58,6.58,550400.0,4.5658,4.5658,4.5451,4.5451,550400.0
2012-11-20 15:00:00,6.58,6.6,6.58,6.59,701200.0,4.5451,4.5589,4.5451,4.552,701200.0
2012-11-20 15:30:00,6.59,6.62,6.58,6.62,1828400.0,4.552,4.5727,4.5451,4.5727,1828400.0
2012-11-21 09:30:00,6.61,6.62,6.57,6.59,2128400.0,4.5658,4.5727,4.5381,4.552,2128400.0
2012-11-21 10:00:00,6.6,6.67,6.59,6.65,1726000.0,4.5589,4.6072,4.552,4.5934,1726000.0
2012-11-21 10:30:00,6.65,6.73,6.65,6.68,1594800.0,4.5934,4.6487,4.5934,4.6141,1594800.0
2012-11-21 11:00:00,6.68,6.74,6.68,6.74,1042400.0,4.6141,4.6556,4.6141,4.6556,1042400.0
2012-11-21 11:30:00,6.73,6.77,6.72,6.75,2681600.0,4.6487,4.6763,4.6418,4.6625,2681600.0
2012-11-21 12:00:00,6.75,6.79,6.75,6.76,1280800.0,4.6625,4.6901,4.6625,4.6694,1280800.0
2012-11-21 12:30:00,6.76,6.78,6.73,6.73,1116000.0,4.6694,4.6832,4.6487,4.6487,1116000.0
2012-11-21 13:00:00,6.73,6.75,6.69,6.73,2144400.0,4.6487,4.6625,4.621,4.6487,2144400.0
2012-11-21 13:30:00,6.73,6.76,6.72,6.75,1276000.0,4.6487,4.6694,4.6418,4.6625,1276000.0
2012-11-21 14:00:00,6.75,6.77,6.74,6.77,1261200.0,4.6625,4.6763,4.6556,4.6763,1261200.0
2012-11-21 14:30:00,6.77,6.79,6.75,6.79,922400.0,4.6763,4.6901,4.6625,4.6901,922400.0
2012-11-21 15:00:00,6.79,6.79,6.76,6.77,1317200.0,4.6901,4.6901,4.6694,4.6763,1317200.0
2012-11-21 15:30:00,6.77,6.78,6.76,6.77,3341200.0,4.6763,4.6832,4.6694,4.6763,3341200.0
2012-11-23 09:30:00,6.83,7.0,6.79,6.84,2581200.0,4.7177,4.8352,4.6901,4.7246,2581200.0
2012-11-23 10:00:00,6.84,6.87,6.77,6.86,989200.0,4.7246,4.7454,4.6763,4.7385,989200.0
2012-11-23 10:30:00,6.86,6.91,6.81,6.87,1059600.0,4.7385,4.773,4.7039,4.7454,1059600.0
2012-11-23 11:00:00,6.87,6.87,6.8,6.8,972000.0,4.7454,4.7454,4.697,4.697,972000.0
2012-11-23 11:30:00,6.8,6.9,6.8,6.9,1496000.0,4.697,4.7661,4.697,4.7661,1496000.0
2012-11-23 12:00:00,6.9,6.91,6.78,6.81,979200.0,4.7661,4.773,4.6832,4.7039,979200.0
2012-11-23 12:30:00,6.81,6.82,6.74,6.77,1493200.0,4.7039,4.7108,4.6556,4.6763,1493200.0
2012-11-26 09:30:00,6.71,6.75,6.65,6.7,927200.0,4.6781,4.7059,4.6362,4.6711,927200.0
2012-11-26 10:00:00,6.7,6.71,6.6,6.65,662000.0,4.6711,4.6781,4.6014,4.6362,662000.0
2012-11-26 10:30:00,6.65,6.67,6.61,6.62,558400.0,4.6362,4.6502,4.6083,4.6153,558400.0
2012-11-26 11:00:00,6.62,6.66,6.61,6.65,497600.0,4.6153,4.6432,4.6083,4.6362,497600.0
2012-11-26 11:30:00,6.65,6.68,6.65,6.68,345600.0,4.6362,4.6571,4.6362,4.6571,345600.0
2012-11-26 12:00:00,6.67,6.74,6.67,6.7,338800.0,4.6502,4.699,4.6502,4.6711,338800.0
2012-11-26 12:30:00,6.69,6.71,6.67,6.68,261600.0,4.6641,4.6781,4.6502,4.6571,261600.0
2012-11-26 13:00:00,6.68,6.69,6.66,6.68,298000.0,4.6571,4.6641,4.6432,4.6571,298000.0
2012-11-26 13:30:00,6.67,6.7,6.67,6.68,202000.0,4.6502,4.6711,4.6502,4.6571,202000.0
2012-11-26 14:00:00,6.67,6.7,6.67,6.68,285200.0,4.6502,4.6711,4.6502,4.6571,285200.0
2012-11-26 14:30:00,6.68,6.71,6.68,6.68,471200.0,4.6571,4.6781,4.6571,4.6571,471200.0
2012-11-26 15:00:00,6.68,6.72,6.67,6.72,698800.0,4.6571,4.685,4.6502,4.685,698800.0
2012-11-26 15:30:00,6.72,6.75,6.69,6.72,2324000.0,4.685,4.7059,4.6641,4.685,2324000.0
2012-11-27 09:30:00,6.71,6.88,6.71,6.84,988000.0,4.6781,4.7966,4.6781,4.7687,988000.0
2012-11-27 10:00:00,6.85,6.85,6.76,6.77,928000.0,4.7757,4.7757,4.7129,4.7199,928000.0
2012-11-27 10:30:00,6.77,6.79,6.73,6.74,651200.0,4.7199,4.7338,4.692,4.699,651200.0
2012-11-27 11:00:00,6.74,6.8,6.74,6.79,493600.0,4.699,4.7408,4.699,4.7338,493600.0
2012-11-27 11:30:00,6.79,6.79,6.76,6.77,389200.0,4.7338,4.7338,4.7129,4.7199,389200.0
2012-11-27 12:00:00,6.77,6.8,6.76,6.79,589200.0,4.7199,4.7408,4.7129,4.7338,589200.0
2012-11-27 12:30:00,6.79,6.8,6.74,6.74,976800.0,4.7338,4.7408,4.699,4.699,976800.0
2012-11-27 13:00:00,6.74,6.75,6.72,6.73,518400.0,4.699,4.7059,4.685,4.692,518400.0
2012-11-27 13:30:00,6.73,6.75,6.71,6.74,470800.0,4.692,4.7059,4.6781,4.699,470800.0
2012-11-27 14:00:00,6.74,6.75,6.69,6.69,456800.0,4.699,4.7059,4.6641,4.6641,456800.0
2012-11-27 14:30:00,6.7,6.71,6.68,6.69,640800.0,4.6711,4.6781,4.6571,4.6641,640800.0
2012-11-27 15:00:00,6.69,6.73,6.68,6.71,1077200.0,4.6641,4.692,4.6571,4.6781,1077200.0
2012-11-27 15:30:00,6.71,6.71,6.66,6.68,3592400.0,4.6781,4.6781,4.6432,4.6571,3592400.0
2012-11-28 09:30:00,6.66,6.66,6.59,6.6,1037200.0,4.6432,4.6432,4.5944,4.6014,1037200.0
2012-11-28 10:00:00,6.6,6.63,6.59,6.6,857200.0,4.6014,4.6223,4.5944,4.6014,857200.0
2012-11-28 10:30:00,6.6,6.61,6.58,6.59,908000.0,4.6014,4.6083,4.5874,4.5944,908000.0
2012-11-28 11:00:00,6.59,6.62,6.56,6.62,1419200.0,4.5944,4.6153,4.5735,4.6153,1419200.0
2012-11-28 11:30:00,6.62,6.62,6.59,6.6,1591600.0,4.6153,4.6153,4.5944,4.6014,1591600.0
2012-11-28 12:00:00,6.6,6.63,6.58,6.62,787600.0,4.6014,4.6223,4.5874,4.6153,787600.0
2012-11-28 12:30:00,6.62,6.69,6.62,6.67,1307200.0,4.6153,4.6641,4.6153,4.6502,1307200.0
2012-11-28 13:00:00,6.66,6.68,6.64,6.65,674400.0,4.6432,4.6571,4.6292,4.6362,674400.0
2012-11-28 13:30:00,6.65,6.66,6.63,6.63,472800.0,4.6362,4.6432,4.6223,4.6223,472800.0
2012-11-28 14:00:00,6.63,6.65,6.6,6.6,706400.0,4.6223,4.6362,4.6014,4.6014,706400.0
2012-11-28 14:30:00,6.6,6.61,6.59,6.61,698800.0,4.6014,4.6083,4.5944,4.6083,698800.0
2012-11-28 15:00:00,6.6,6.63,6.59,6.61,862400.0,4.6014,4.6223,4.5944,4.6083,862400.0
2012-11-28 15:30:00,6.61,6.63,6.59,6.61,1875200.0,4.6083,4.6223,4.5944,4.6083,1875200.0
2012-11-29 09:30:00,6.64,6.67,6.59,6.61,573600.0,4.6292,4.6502,4.5944,4.6083,573600.0
2012-11-29 10:00:00,6.61,6.62,6.51,6.53,1291200.0,4.6083,4.6153,4.5386,4.5526,1291200.0
2012-11-29 10:30:00,6.53,6.55,6.49,6.54,982400.0,4.5526,4.5665,4.5247,4.5595,982400.0
2012-11-29 11:00:00,6.54,6.56,6.52,6.52,482800.0,4.5595,4.5735,4.5456,4.5456,482800.0
2012-11-29 11:30:00,6.52,6.53,6.46,6.49,901600.0,4.5456,4.5526,4.5038,4.5247,901600.0
2012-11-29 12:00:00,6.49,6.53,6.49,6.52,566800.0,4.5247,4.5526,4.5247,4.5456,566800.0
2012-11-29 12:30:00,6.51,6.54,6.51,6.53,390000.0,4.5386,4.5595,4.5386,4.5526,390000.0
2012-11-29 13:00:00,6.53,6.54,6.52,6.53,608800.0,4.5526,4.5595,4.5456,4.5526,608800.0
2012-11-29 13:30:00,6.53,6.55,6.53,6.55,481200.0,4.5526,4.5665,4.5526,4.5665,481200.0
2012-11-29 14:00:00,6.55,6.55,6.52,6.52,387600.0,4.5665,4.5665,4.5456,4.5456,387600.0
2012-11-29 14:30:00,6.52,6.54,6.52,6.53,478400.0,4.5456,4.5595,4.5456,4.5526,478400.0
2012-11-29 15:00:00,6.52,6.55,6.52,6.54,1138400.0,4.5456,4.5665,4.5456,4.5595,1138400.0
2012-11-29 15:30:00,6.54,6.57,6.54,6.56,1963200.0,4.5595,4.5804,4.5595,4.5735,1963200.0
2012-11-30 09:30:00,6.58,6.64,6.55,6.62,957200.0,4.5874,4.6292,4.5665,4.6153,957200.0
2012-11-30 10:00:00,6.62,6.63,6.61,6.61,756400.0,4.6153,4.6223,4.6083,4.6083,756400.0
2012-11-30 10:30:00,6.61,6.61,6.52,6.56,472800.0,4.6083,4.6083,4.5456,4.5735,472800.0
2012-11-30 11:00:00,6.56,6.56,6.52,6.53,256800.0,4.5735,4.5735,4.5456,4.5526,256800.0
2012-11-30 11:30:00,6.53,6.56,6.52,6.55,363200.0,4.5526,4.5735,4.5456,4.5665,363200.0
2012-11-30 12:00:00,6.55,6.57,6.55,6.55,282400.0,4.5665,4.5804,4.5665,4.5665,282400.0
2012-11-30 12:30:00,6.55,6.57,6.55,6.55,277600.0,4.5665,4.5804,4.5665,4.5665,277600.0
2012-11-30 13:00:00,6.55,6.57,6.54,6.56,360000.0,4.5665,4.5804,4.5595,4.5735,360000.0
2012-11-30 13:30:00,6.56,6.56,6.55,6.56,402800.0,4.5735,4.5735,4.5665,4.5735,402800.0
2012-11-30 14:00:00,6.56,6.58,6.56,6.58,351200.0,4.5735,4.5874,4.5735,4.5874,351200.0
2012-11-30 14:30:00,6.58,6.59,6.57,6.58,590400.0,4.5874,4.5944,4.5804,4.5874,590400.0
2012-11-30 15:00:00,6.58,6.58,6.55,6.57,667600.0,4.5874,4.5874,4.5665,4.5804,667600.0
2012-11-30 15:30:00,6.57,6.58,6.56,6.56,1770800.0,4.5804,4.5874,4.5735,4.5735,1770800.0
2012-12-03 09:30:00,6.62,6.62,6.54,6.55,437600.0,4.6153,4.6153,4.5595,4.5665,437600.0
2012-12-03 10:00:00,6.55,6.58,6.53,6.55,713200.0,4.5665,4.5874,4.5526,4.5665,713200.0
2012-12-03 10:30:00,6.55,6.56,6.5,6.51,1681200.0,4.5665,4.5735,4.5316,4.5386,1681200.0
2012-12-03 11:00:00,6.52,6.54,6.51,6.52,688800.0,4.5456,4.5595,4.5386,4.5456,688800.0
2012-12-03 11:30:00,6.52,6.52,6.5,6.51,306400.0,4.5456,4.5456,4.5316,4.5386,306400.0
2012-12-03 12:00:00,6.51,6.51,6.5,6.5,163600.0,4.5386,4.5386,4.5316,4.5316,163600.0
2012-12-03 12:30:00,6.5,6.52,6.5,6.5,154000.0,4.5316,4.5456,4.5316,4.5316,154000.0
2012-12-03 13:00:00,6.5,6.51,6.49,6.5,276000.0,4.5316,4.5386,4.5247,4.5316,276000.0
2012-12-03 13:30:00,6.5,6.51,6.5,6.5,253200.0,4.5316,4.5386,4.5316,4.5316,253200.0
2012-12-03 14:00:00,6.5,6.51,6.49,6.49,566000.0,4.5316,4.5386,4.5247,4.5247,566000.0
2012-12-03 14:30:00,6.49,6.49,6.45,6.46,966000.0,4.5247,4.5247,4.4968,4.5038,966000.0
2012-12-03 15:00:00,6.47,6.48,6.45,6.46,1354400.0,4.5107,4.5177,4.4968,4.5038,1354400.0
2012-12-03 15:30:00,6.46,6.47,6.45,6.46,1527600.0,4.5038,4.5107,4.4968,4.5038,1527600.0
2012-12-04 09:30:00,6.46,6.47,6.4,6.45,1654800.0,4.5038,4.5107,4.4619,4.4968,1654800.0
2012-12-04 10:00:00,6.45,6.48,6.44,6.46,754000.0,4.4968,4.5177,4.4898,4.5038,754000.0
2012-12-04 10:30:00,6.46,6.48,6.45,6.47,717200.0,4.5038,4.5177,4.4968,4.5107,717200.0
2012-12-04 11:00:00,6.47,6.54,6.47,6.51,1550000.0,4.5107,4.5595,4.5107,4.5386,1550000.0
2012-12-04 11:30:00,6.51,6.51,6.47,6.49,643600.0,4.5386,4.5386,4.5107,4.5247,643600.0
2012-12-04 12:00:00,6.49,6.5,6.46,6.49,454800.0,4.5247,4.5316,4.5038,4.5247,454800.0
2012-12-04 12:30:00,6.49,6.5,6.47,6.5,514400.0,4.5247,4.5316,4.5107,4.5316,514400.0
2012-12-04 13:00:00,6.5,6.51,6.49,6.5,542000.0,4.5316,4.5386,4.5247,4.5316,542000.0
2012-12-04 13:30:00,6.5,6.51,6.47,6.51,789600.0,4.5316,4.5386,4.5107,4.5386,789600.0
2012-12-04 14:00:00,6.51,6.54,6.51,6.51,489200.0,4.5386,4.5595,4.5386,4.5386,489200.0
2012-12-04 14:30:00,6.51,6.51,6.47,6.47,1032800.0,4.5386,4.5386,4.5107,4.5107,1032800.0
2012-12-04 15:00:00,6.47,6.56,6.47,6.55,1202000.0,4.5107,4.5735,4.5107,4.5665,1202000.0
2012-12-04 15:30:00,6.55,6.56,6.47,6.47,2775200.0,4.5665,4.5735,4.5107,4.5107,2775200.0
2012-12-05 09:30:00,6.45,6.47,6.35,6.36,1322800.0,4.4968,4.5107,4.4271,4.434,1322800.0
2012-12-05 10:00:00,6.36,6.42,6.35,6.4,1119600.0,4.434,4.4759,4.4271,4.4619,1119600.0
2012-12-05 10:30:00,6.4,6.43,6.39,6.41,786800.0,4.4619,4.4828,4.455,4.4689,786800.0
2012-12-05 11:00:00,6.41,6.48,6.41,6.47,683600.0,4.4689,4.5177,4.4689,4.5107,683600.0
2012-12-05 11:30:00,6.47,6.51,6.46,6.47,653600.0,4.5107,4.5386,4.5038,4.5107,653600.0
2012-12-05 12:00:00,6.48,6.51,6.47,6.51,424800.0,4.5177,4.5386,4.5107,4.5386,424800.0
2012-12-05 12:30:00,6.51,6.58,6.51,6.52,812000.0,4.5386,4.5874,4.5386,4.5456,812000.0
2012-12-05 13:00:00,6.52,6.52,6.5,6.51,238000.0,4.5456,4.5456,4.5316,4.5386,238000.0
2012-12-05 13:30:00,6.51,6.51,6.48,6.5,258800.0,4.5386,4.5386,4.5177,4.5316,258800.0
2012-12-05 14:00:00,6.5,6.53,6.5,6.52,389200.0,4.5316,4.5526,4.5316,4.5456,389200.0
2012-12-05 14:30:00,6.52,6.53,6.5,6.51,361200.0,4.5456,4.5526,4.5316,4.5386,361200.0
2012-12-05 15:00:00,6.5,6.54,6.5,6.54,988800.0,4.5316,4.5595,4.5316,4.5595,988800.0
2012-12-05 15:30:00,6.53,6.53,6.49,6.5,1624400.0,4.5526,4.5526,4.5247,4.5316,1624400.0
2012-12-06 09:30:00,6.5,6.65,6.5,6.65,956000.0,4.5316,4.6362,4.5316,4.6362,956000.0
2012-12-06 10:00:00,6.65,6.68,6.62,6.63,662400.0,4.6362,4.6571,4.6153,4.6223,662400.0
2012-12-06 10:30:00,6.63,6.68,6.62,6.66,602800.0,4.6223,4.6571,4.6153,4.6432,602800.0
2012-12-06 11:00:00,6.66,6.66,6.63,6.64,400800.0,4.6432,4.6432,4.6223,4.6292,400800.0
2012-12-06 11:30:00,6.64,6.66,6.64,6.65,494000.0,4.6292,4.6432,4.6292,4.6362,494000.0
2012-12-06 12:00:00,6.66,6.68,6.65,6.68,566800.0,4.6432,4.6571,4.6362,4.6571,566800.0
2012-12-06 12:30:00,6.68,6.71,6.67,6.71,572400.0,4.6571,4.6781,4.6502,4.6781,572400.0
2012-12-06 13:00:00,6.71,6.73,6.7,6.72,557600.0,4.6781,4.692,4.6711,4.685,557600.0
2012-12-06 13:30:00,6.72,6.73,6.68,6.69,1170000.0,4.685,4.692,4.6571,4.6641,1170000.0
2012-12-06 14:00:00,6.69,6.7,6.65,6.65,475200.0,4.6641,4.6711,4.6362,4.6362,475200.0
2012-12-06 14:30:00,6.65,6.66,6.64,6.65,620800.0,4.6362,4.6432,4.6292,4.6362,620800.0
2012-12-06 15:00:00,6.65,6.66,6.64,6.66,598400.0,4.6362,4.6432,4.6292,4.6432,598400.0
2012-12-06 15:30:00,6.65,6.68,6.65,6.66,1783600.0,4.6362,4.6571,4.6362,4.6432,1783600.0
2012-12-07 09:30:00,6.67,6.74,6.64,6.67,753200.0,4.6502,4.699,4.6292,4.6502,753200.0
2012-12-07 10:00:00,6.67,6.72,6.66,6.71,655200.0,4.6502,4.685,4.6432,4.6781,655200.0
2012-12-07 10:30:00,6.71,6.75,6.7,6.73,734000.0,4.6781,4.7059,4.6711,4.692,734000.0
2012-12-07 11:00:00,6.73,6.74,6.71,6.73,652800.0,4.692,4.699,4.6781,4.692,652800.0
2012-12-07 11:30:00,6.73,6.77,6.73,6.76,690000.0,4.692,4.7199,4.692,4.7129,690000.0
2012-12-07 12:00:00,6.76,6.78,6.75,6.78,576000.0,4.7129,4.7269,4.7059,4.7269,576000.0
2012-12-07 12:30:00,6.77,6.83,6.77,6.81,508000.0,4.7199,4.7617,4.7199,4.7478,508000.0
2012-12-07 13:00:00,6.81,6.83,6.81,6.82,538800.0,4.7478,4.7617,4.7478,4.7547,538800.0
2012-12-07 13:30:00,6.82,6.84,6.82,6.83,407200.0,4.7547,4.7687,4.7547,4.7617,407200.0
2012-12-07 14:00:00,6.83,6.86,6.83,6.85,404800.0,4.7617,4.7826,4.7617,4.7757,404800.0
2012-12-07 14:30:00,6.85,6.85,6.82,6.83,466400.0,4.7757,4.7757,4.7547,4.7617,466400.0
2012-12-07 15:00:00,6.82,6.84,6.82,6.83,681600.0,4.7547,4.7687,4.7547,4.7617,681600.0
2012-12-07 15:30:00,6.83,6.86,6.81,6.83,2334400.0,4.7617,4.7826,4.7478,4.7617,2334400.0
2012-12-10 09:30:00,6.84,6.84,6.75,6.83,1194800.0,4.7687,4.7687,4.7059,4.7617,1194800.0
2012-12-10 10:00:00,6.83,6.84,6.79,6.83,706000.0,4.7617,4.7687,4.7338,4.7617,706000.0
2012-12-10 10:30:00,6.84,6.85,6.83,6.84,497600.0,4.7687,4.7757,4.7617,4.7687,497600.0
2012-12-10 11:00:00,6.84,6.85,6.83,6.85,581600.0,4.7687,4.7757,4.7617,4.7757,581600.0
2012-12-10 11:30:00,6.85,6.87,6.85,6.86,471200.0,4.7757,4.7896,4.7757,4.7826,471200.0
2012-12-10 12:00:00,6.86,6.87,6.84,6.84,545200.0,4.7826,4.7896,4.7687,4.7687,545200.0
2012-12-10 12:30:00,6.84,6.85,6.81,6.82,645600.0,4.7687,4.7757,4.7478,4.7547,645600.0
2012-12-10 13:00:00,6.82,6.86,6.82,6.86,996800.0,4.7547,4.7826,4.7547,4.7826,996800.0
2012-12-10 13:30:00,6.86,6.89,6.83,6.87,791600.0,4.7826,4.8035,4.7617,4.7896,791600.0
2012-12-10 14:00:00,6.87,6.87,6.84,6.84,390400.0,4.7896,4.7896,4.7687,4.7687,390400.0
2012-12-10 14:30:00,6.84,6.86,6.81,6.86,510000.0,4.7687,4.7826,4.7478,4.7826,510000.0
2012-12-10 15:00:00,6.86,6.87,6.84,6.85,986400.0,4.7826,4.7896,4.7687,4.7757,986400.0
2012-12-10 15:30:00,6.85,6.87,6.85,6.86,1745200.0,4.7757,4.7896,4.7757,4.7826,1745200.0
2012-12-11 09:30:00,6.86,6.91,6.84,6.9,759200.0,4.7826,4.8175,4.7687,4.8105,759200.0
2012-12-11 10:00:00,6.9,6.96,6.89,6.9,1567200.0,4.8105,4.8523,4.8035,4.8105,1567200.0
2012-12-11 10:30:00,6.9,6.92,6.88,6.91,513200.0,4.8105,4.8245,4.7966,4.8175,513200.0
2012-12-11 11:00:00,6.91,6.93,6.91,6.92,404000.0,4.8175,4.8314,4.8175,4.8245,404000.0
2012-12-11 11:30:00,6.92,6.94,6.92,6.93,352000.0,4.8245,4.8384,4.8245,4.8314,352000.0
2012-12-11 12:00:00,6.93,6.93,6.9,6.92,315200.0,4.8314,4.8314,4.8105,4.8245,315200.0
2012-12-11 12:30:00,6.92,6.95,6.92,6.95,452800.0,4.8245,4.8454,4.8245,4.8454,452800.0
2012-12-11 13:00:00,6.95,6.96,6.93,6.94,463600.0,4.8454,4.8523,4.8314,4.8384,463600.0
2012-12-11 13:30:00,6.93,6.94,6.92,6.93,240400.0,4.8314,4.8384,4.8245,4.8314,240400.0
2012-12-11 14:00:00,6.93,6.95,6.92,6.94,563200.0,4.8314,4.8454,4.8245,4.8384,563200.0
2012-12-11 14:30:00,6.94,6.94,6.9,6.91,409600.0,4.8384,4.8384,4.8105,4.8175,409600.0
2012-12-11 15:00:00,6.91,6.91,6.85,6.9,718400.0,4.8175,4.8175,4.7757,4.8105,718400.0
2012-12-11 15:30:00,6.9,6.94,6.9,6.93,2502400.0,4.8105,4.8384,4.8105,4.8314,2502400.0
2012-12-12 09:30:00,6.95,6.98,6.94,6.97,484400.0,4.8454,4.8663,4.8384,4.8593,484400.0
2012-12-12 10:00:00,6.97,6.99,6.93,6.96,730800.0,4.8593,4.8733,4.8314,4.8523,730800.0
2012-12-12 10:30:00,6.96,6.98,6.96,6.97,355200.0,4.8523,4.8663,4.8523,4.8593,355200.0
2012-12-12 11:00:00,6.97,6.98,6.95,6.97,1214800.0,4.8593,4.8663,4.8454,4.8593,1214800.0
2012-12-12 11:30:00,6.97,6.99,6.97,6.98,511200.0,4.8593,4.8733,4.8593,4.8663,511200.0
2012-12-12 12:00:00,6.98,7.02,6.97,7.01,780800.0,4.8663,4.8942,4.8593,4.8872,780800.0
2012-12-12 12:30:00,7.01,7.04,6.98,7.03,769600.0,4.8872,4.9081,4.8663,4.9011,769600.0
2012-12-12 13:00:00,7.03,7.05,7.03,7.03,783200.0,4.9011,4.9151,4.9011,4.9011,783200.0
2012-12-12 13:30:00,7.03,7.05,7.03,7.03,318000.0,4.9011,4.9151,4.9011,4.9011,318000.0
2012-12-12 14:00:00,7.03,7.03,6.99,7.0,952400.0,4.9011,4.9011,4.8733,4.8802,952400.0
2012-12-12 14:30:00,7.0,7.01,6.99,7.0,908400.0,4.8802,4.8872,4.8733,4.8802,908400.0
2012-12-12 15:00:00,7.0,7.0,6.97,6.97,1152000.0,4.8802,4.8802,4.8593,4.8593,1152000.0
2012-12-12 15:30:00,6.97,6.97,6.95,6.96,1650400.0,4.8593,4.8593,4.8454,4.8523,1650400.0
2012-12-13 09:30:00,6.96,7.06,6.94,7.03,890800.0,4.8523,4.9221,4.8384,4.9011,890800.0
2012-12-13 10:00:00,7.03,7.06,7.03,7.06,710800.0,4.9011,4.9221,4.9011,4.9221,710800.0
2012-12-13 10:30:00,7.05,7.09,7.05,7.07,1134000.0,4.9151,4.943,4.9151,4.929,1134000.0
2012-12-13 11:00:00,7.07,7.08,7.03,7.04,688800.0,4.929,4.936,4.9011,4.9081,688800.0
2012-12-13 11:30:00,7.04,7.05,7.02,7.02,452800.0,4.9081,4.9151,4.8942,4.8942,452800.0
2012-12-13 12:00:00,7.02,7.04,6.98,6.99,1470000.0,4.8942,4.9081,4.8663,4.8733,1470000.0
2012-12-13 12:30:00,6.99,7.02,6.96,6.96,778000.0,4.8733,4.8942,4.8523,4.8523,778000.0
2012-12-13 13:00:00,6.96,6.97,6.95,6.96,663600.0,4.8523,4.8593,4.8454,4.8523,663600.0
2012-12-13 13:30:00,6.96,6.96,6.95,6.96,386800.0,4.8523,4.8523,4.8454,4.8523,386800.0
2012-12-13 14:00:00,6.96,6.97,6.91,6.96,1077200.0,4.8523,4.8593,4.8175,4.8523,1077200.0
2012-12-13 14:30:00,6.96,6.96,6.87,6.87,1834400.0,4.8523,4.8523,4.7896,4.7896,1834400.0
2012-12-13 15:00:00,6.87,6.89,6.87,6.89,3170400.0,4.7896,4.8035,4.7896,4.8035,3170400.0
2012-12-13 15:30:00,6.89,6.93,6.88,6.9,3722800.0,4.8035,4.8314,4.7966,4.8105,3722800.0
2012-12-14 09:30:00,6.77,6.93,6.77,6.91,459600.0,4.7199,4.8314,4.7199,4.8175,459600.0
2012-12-14 10:00:00,6.91,6.92,6.88,6.88,537600.0,4.8175,4.8245,4.7966,4.7966,537600.0
2012-12-14 10:30:00,6.88,6.92,6.88,6.91,568800.0,4.7966,4.8245,4.7966,4.8175,568800.0
2012-12-14 11:00:00,6.91,6.92,6.89,6.91,814400.0,4.8175,4.8245,4.8035,4.8175,814400.0
2012-12-14 11:30:00,6.91,6.92,6.88,6.9,413200.0,4.8175,4.8245,4.7966,4.8105,413200.0
2012-12-14 12:00:00,6.9,6.96,6.9,6.95,704800.0,4.8105,4.8523,4.8105,4.8454,704800.0
2012-12-14 12:30:00,6.96,6.97,6.94,6.95,310000.0,4.8523,4.8593,4.8384,4.8454,310000.0
2012-12-14 13:00:00,6.95,6.95,6.9,6.92,456000.0,4.8454,4.8454,4.8105,4.8245,456000.0
2012-12-14 13:30:00,6.92,6.92,6.9,6.91,1013200.0,4.8245,4.8245,4.8105,4.8175,1013200.0
2012-12-14 14:00:00,6.91,6.91,6.9,6.9,560400.0,4.8175,4.8175,4.8105,4.8105,560400.0
2012-12-14 14:30:00,6.9,6.91,6.89,6.9,735600.0,4.8105,4.8175,4.8035,4.8105,735600.0
2012-12-14 15:00:00,6.89,6.9,6.87,6.9,868800.0,4.8035,4.8105,4.7896,4.8105,868800.0
2012-12-14 15:30:00,6.9,6.9,6.86,6.88,1964800.0,4.8105,4.8105,4.7826,4.7966,1964800.0
2012-12-17 09:30:00,6.9,6.92,6.88,6.91,388000.0,4.8105,4.8245,4.7966,4.8175,388000.0
2012-12-17 10:00:00,6.91,6.91,6.89,6.91,174800.0,4.8175,4.8175,4.8035,4.8175,174800.0
2012-12-17 10:30:00,6.91,6.91,6.88,6.88,334800.0,4.8175,4.8175,4.7966,4.7966,334800.0
2012-12-17 11:00:00,6.88,6.89,6.88,6.88,585600.0,4.7966,4.8035,4.7966,4.7966,585600.0
2012-12-17 11:30:00,6.88,6.88,6.87,6.88,694000.0,4.7966,4.7966,4.7896,4.7966,694000.0
2012-12-17 12:00:00,6.88,6.88,6.87,6.88,606800.0,4.7966,4.7966,4.7896,4.7966,606800.0
2012-12-17 12:30:00,6.88,6.88,6.87,6.87,524000.0,4.7966,4.7966,4.7896,4.7896,524000.0
2012-12-17 13:00:00,6.87,6.88,6.87,6.88,344000.0,4.7896,4.7966,4.7896,4.7966,344000.0
2012-12-17 13:30:00,6.88,6.88,6.87,6.88,351600.0,4.7966,4.7966,4.7896,4.7966,351600.0
2012-12-17 14:00:00,6.88,6.89,6.84,6.85,851600.0,4.7966,4.8035,4.7687,4.7757,851600.0
2012-12-17 14:30:00,6.85,6.86,6.83,6.84,829200.0,4.7757,4.7826,4.7617,4.7687,829200.0
2012-12-17 15:00:00,6.84,6.87,6.84,6.87,725600.0,4.7687,4.7896,4.7687,4.7896,725600.0
2012-12-17 15:30:00,6.87,6.9,6.86,6.88,2150800.0,4.7896,4.8105,4.7826,4.7966,2150800.0
2012-12-18 09:30:00,6.96,6.96,6.86,6.88,1750000.0,4.8523,4.8523,4.7826,4.7966,1750000.0
2012-12-18 10:00:00,6.88,6.91,6.85,6.87,771200.0,4.7966,4.8175,4.7757,4.7896,771200.0
2012-12-18 10:30:00,6.87,6.88,6.87,6.87,717600.0,4.7896,4.7966,4.7896,4.7896,717600.0
2012-12-18 11:00:00,6.87,6.88,6.85,6.86,748000.0,4.7896,4.7966,4.7757,4.7826,748000.0
2012-12-18 11:30:00,6.86,6.89,6.86,6.89,641600.0,4.7826,4.8035,4.7826,4.8035,641600.0
2012-12-18 12:00:00,6.89,6.9,6.88,6.9,988400.0,4.8035,4.8105,4.7966,4.8105,988400.0
2012-12-18 12:30:00,6.9,6.96,6.89,6.95,1124800.0,4.8105,4.8523,4.8035,4.8454,1124800.0
2012-12-18 13:00:00,6.95,6.95,6.9,6.9,220400.0,4.8454,4.8454,4.8105,4.8105,220400.0
2012-12-18 13:30:00,6.9,6.93,6.9,6.92,499600.0,4.8105,4.8314,4.8105,4.8245,499600.0
2012-12-18 14:00:00,6.92,6.93,6.91,6.92,665200.0,4.8245,4.8314,4.8175,4.8245,665200.0
2012-12-18 14:30:00,6.92,6.93,6.91,6.92,507200.0,4.8245,4.8314,4.8175,4.8245,507200.0
2012-12-18 15:00:00,6.92,6.92,6.91,6.92,1418400.0,4.8245,4.8245,4.8175,4.8245,1418400.0
2012-12-18 15:30:00,6.92,6.95,6.92,6.93,2159200.0,4.8245,4.8454,4.8245,4.8314,2159200.0
2012-12-19 09:30:00,6.95,7.0,6.86,6.87,1612400.0,4.8454,4.8802,4.7826,4.7896,1612400.0
2012-12-19 10:00:00,6.87,6.88,6.79,6.86,2019600.0,4.7896,4.7966,4.7338,4.7826,2019600.0
2012-12-19 10:30:00,6.87,6.88,6.78,6.79,1783600.0,4.7896,4.7966,4.7269,4.7338,1783600.0
2012-12-19 11:00:00,6.79,6.84,6.77,6.82,1344400.0,4.7338,4.7687,4.7199,4.7547,1344400.0
2012-12-19 11:30:00,6.82,6.84,6.8,6.83,959600.0,4.7547,4.7687,4.7408,4.7617,959600.0
2012-12-19 12:00:00,6.83,6.86,6.81,6.85,533600.0,4.7617,4.7826,4.7478,4.7757,533600.0
2012-12-19 12:30:00,6.86,6.87,6.82,6.85,578400.0,4.7826,4.7896,4.7547,4.7757,578400.0
2012-12-19 13:00:00,6.85,6.88,6.85,6.85,522400.0,4.7757,4.7966,4.7757,4.7757,522400.0
2012-12-19 13:30:00,6.85,6.86,6.83,6.83,903200.0,4.7757,4.7826,4.7617,4.7617,903200.0
2012-12-19 14:00:00,6.83,6.86,6.83,6.85,670000.0,4.7617,4.7826,4.7617,4.7757,670000.0
2012-12-19 14:30:00,6.85,6.87,6.85,6.87,637200.0,4.7757,4.7896,4.7757,4.7896,637200.0
2012-12-19 15:00:00,6.87,6.9,6.87,6.9,1055600.0,4.7896,4.8105,4.7896,4.8105,1055600.0
2012-12-19 15:30:00,6.9,6.92,6.88,6.89,3226800.0,4.8105,4.8245,4.7966,4.8035,3226800.0
2012-12-20 09:30:00,6.85,6.87,6.56,6.62,2299200.0,4.7757,4.7896,4.5735,4.6153,2299200.0
2012-12-20 10:00:00,6.62,6.67,6.59,6.6,1377200.0,4.6153,4.6502,4.5944,4.6014,1377200.0
2012-12-20 10:30:00,6.6,6.6,6.47,6.52,2858400.0,4.6014,4.6014,4.5107,4.5456,2858400.0
2012-12-20 11:00:00,6.52,6.56,6.51,6.54,1088800.0,4.5456,4.5735,4.5386,4.5595,1088800.0
2012-12-20 11:30:00,6.54,6.56,6.52,6.54,848000.0,4.5595,4.5735,4.5456,4.5595,848000.0
2012-12-20 12:00:00,6.54,6.55,6.5,6.53,600400.0,4.5595,4.5665,4.5316,4.5526,600400.0
2012-12-20 12:30:00,6.53,6.55,6.51,6.55,403200.0,4.5526,4.5665,4.5386,4.5665,403200.0
2012-12-20 13:00:00,6.55,6.55,6.53,6.55,468000.0,4.5665,4.5665,4.5526,4.5665,468000.0
2012-12-20 13:30:00,6.55,6.55,6.52,6.52,993200.0,4.5665,4.5665,4.5456,4.5456,993200.0
2012-12-20 14:00:00,6.53,6.57,6.51,6.55,1082400.0,4.5526,4.5804,4.5386,4.5665,1082400.0
2012-12-20 14:30:00,6.55,6.56,6.54,6.55,708000.0,4.5665,4.5735,4.5595,4.5665,708000.0
2012-12-20 15:00:00,6.55,6.56,6.52,6.53,1159600.0,4.5665,4.5735,4.5456,4.5526,1159600.0
2012-12-20 15:30:00,6.54,6.54,6.5,6.53,2731200.0,4.5595,4.5595,4.5316,4.5526,2731200.0
2012-12-21 09:30:00,6.47,6.53,6.4,6.41,1772000.0,4.5107,4.5526,4.4619,4.4689,1772000.0
2012-12-21 10:00:00,6.41,6.46,6.41,6.43,626400.0,4.4689,4.5038,4.4689,4.4828,626400.0
2012-12-21 10:30:00,6.44,6.44,6.38,6.39,794800.0,4.4898,4.4898,4.448,4.455,794800.0
2012-12-21 11:00:00,6.39,6.39,6.35,6.38,1047600.0,4.455,4.455,4.4271,4.448,1047600.0
2012-12-21 11:30:00,6.37,6.38,6.33,6.33,839200.0,4.441,4.448,4.4131,4.4131,839200.0
2012-12-21 12:00:00,6.33,6.41,6.33,6.39,806800.0,4.4131,4.4689,4.4131,4.455,806800.0
2012-12-21 12:30:00,6.39,6.41,6.39,6.4,542000.0,4.455,4.4689,4.455,4.4619,542000.0
2012-12-21 13:00:00,6.4,6.4,6.37,6.38,406400.0,4.4619,4.4619,4.441,4.448,406400.0
2012-12-21 13:30:00,6.38,6.39,6.36,6.39,380000.0,4.448,4.455,4.434,4.455,380000.0
2012-12-21 14:00:00,6.39,6.4,6.37,6.4,758000.0,4.455,4.4619,4.441,4.4619,758000.0
2012-12-21 14:30:00,6.4,6.41,6.39,6.39,1009200.0,4.4619,4.4689,4.455,4.455,1009200.0
2012-12-21 15:00:00,6.4,6.4,6.39,6.4,1222400.0,4.4619,4.4619,4.455,4.4619,1222400.0
2012-12-21 15:30:00,6.4,6.41,6.37,6.39,1833200.0,4.4619,4.4689,4.441,4.455,1833200.0
2012-12-24 09:30:00,6.4,6.46,6.4,6.43,349200.0,4.4619,4.5038,4.4619,4.4828,349200.0
2012-12-24 10:00:00,6.43,6.43,6.41,6.42,350800.0,4.4828,4.4828,4.4689,4.4759,350800.0
2012-12-24 10:30:00,6.42,6.43,6.39,6.39,186800.0,4.4759,4.4828,4.455,4.455,186800.0
2012-12-24 11:00:00,6.39,6.43,6.39,6.41,187600.0,4.455,4.4828,4.455,4.4689,187600.0
2012-12-24 11:30:00,6.41,6.41,6.38,6.39,196400.0,4.4689,4.4689,4.448,4.455,196400.0
2012-12-24 12:00:00,6.39,6.4,6.39,6.39,109600.0,4.455,4.4619,4.455,4.455,109600.0
2012-12-24 12:30:00,6.39,6.41,6.39,6.4,613200.0,4.455,4.4689,4.455,4.4619,613200.0
2012-12-26 09:30:00,6.42,6.53,6.35,6.35,376000.0,4.4759,4.5526,4.4271,4.4271,376000.0
2012-12-26 10:00:00,6.35,6.35,6.3,6.3,637200.0,4.4271,4.4271,4.3922,4.3922,637200.0
2012-12-26 10:30:00,6.3,6.31,6.26,6.26,667600.0,4.3922,4.3992,4.3643,4.3643,667600.0
2012-12-26 11:00:00,6.26,6.27,6.19,6.21,905200.0,4.3643,4.3713,4.3155,4.3295,905200.0
2012-12-26 11:30:00,6.21,6.22,6.16,6.18,837200.0,4.3295,4.3364,4.2946,4.3085,837200.0
2012-12-26 12:00:00,6.18,6.22,6.18,6.18,597200.0,4.3085,4.3364,4.3085,4.3085,597200.0
2012-12-26 12:30:00,6.18,6.19,6.16,6.19,530800.0,4.3085,4.3155,4.2946,4.3155,530800.0
2012-12-26 13:00:00,6.18,6.2,6.17,6.19,345600.0,4.3085,4.3225,4.3016,4.3155,345600.0
2012-12-26 13:30:00,6.19,6.23,6.19,6.2,623600.0,4.3155,4.3434,4.3155,4.3225,623600.0
2012-12-26 14:00:00,6.2,6.25,6.2,6.23,590400.0,4.3225,4.3573,4.3225,4.3434,590400.0
2012-12-26 14:30:00,6.23,6.25,6.21,6.25,335200.0,4.3434,4.3573,4.3295,4.3573,335200.0
2012-12-26 15:00:00,6.25,6.26,6.24,6.24,547600.0,4.3573,4.3643,4.3504,4.3504,547600.0
2012-12-26 15:30:00,6.24,6.24,6.22,6.22,995200.0,4.3504,4.3504,4.3364,4.3364,995200.0
2012-12-27 09:30:00,6.24,6.25,6.11,6.11,829600.0,4.3504,4.3573,4.2597,4.2597,829600.0
2012-12-27 10:00:00,6.12,6.12,6.03,6.04,1136800.0,4.2667,4.2667,4.204,4.2109,1136800.0
2012-12-27 10:30:00,6.04,6.04,6.02,6.03,928400.0,4.2109,4.2109,4.197,4.204,928400.0
2012-12-27 11:00:00,6.03,6.03,5.99,6.01,837600.0,4.204,4.204,4.1761,4.19,837600.0
2012-12-27 11:30:00,6.02,6.02,6.0,6.01,543200.0,4.197,4.197,4.1831,4.19,543200.0
2012-12-27 12:00:00,6.01,6.01,5.99,6.0,509200.0,4.19,4.19,4.1761,4.1831,509200.0
2012-12-27 12:30:00,6.0,6.04,5.98,6.03,748000.0,4.1831,4.2109,4.1691,4.204,748000.0
2012-12-27 13:00:00,6.03,6.09,6.03,6.08,419600.0,4.204,4.2458,4.204,4.2388,419600.0
2012-12-27 13:30:00,6.07,6.1,6.06,6.1,502400.0,4.2319,4.2528,4.2249,4.2528,502400.0
2012-12-27 14:00:00,6.1,6.11,6.08,6.1,359200.0,4.2528,4.2597,4.2388,4.2528,359200.0
2012-12-27 14:30:00,6.1,6.15,6.1,6.13,426000.0,4.2528,4.2876,4.2528,4.2737,426000.0
2012-12-27 15:00:00,6.13,6.17,6.12,6.16,856800.0,4.2737,4.3016,4.2667,4.2946,856800.0
2012-12-27 15:30:00,6.16,6.19,6.15,6.17,1314800.0,4.2946,4.3155,4.2876,4.3016,1314800.0
2012-12-28 09:30:00,6.13,6.15,6.08,6.15,470000.0,4.2737,4.2876,4.2388,4.2876,470000.0
2012-12-28 10:00:00,6.15,6.17,6.11,6.15,488400.0,4.2876,4.3016,4.2597,4.2876,488400.0
2012-12-28 10:30:00,6.15,6.17,6.13,6.14,342400.0,4.2876,4.3016,4.2737,4.2807,342400.0
2012-12-28 11:00:00,6.14,6.15,6.13,6.13,336400.0,4.2807,4.2876,4.2737,4.2737,336400.0
2012-12-28 11:30:00,6.13,6.14,6.11,6.13,363600.0,4.2737,4.2807,4.2597,4.2737,363600.0
2012-12-28 12:00:00,6.13,6.17,6.13,6.17,206400.0,4.2737,4.3016,4.2737,4.3016,206400.0
2012-12-28 12:30:00,6.17,6.17,6.15,6.15,310000.0,4.3016,4.3016,4.2876,4.2876,310000.0
2012-12-28 13:00:00,6.15,6.18,6.15,6.16,237200.0,4.2876,4.3085,4.2876,4.2946,237200.0
2012-12-28 13:30:00,6.16,6.18,6.15,6.16,206400.0,4.2946,4.3085,4.2876,4.2946,206400.0
2012-12-28 14:00:00,6.16,6.16,6.14,6.15,363600.0,4.2946,4.2946,4.2807,4.2876,363600.0
2012-12-28 14:30:00,6.15,6.15,6.14,6.15,254000.0,4.2876,4.2876,4.2807,4.2876,254000.0
2012-12-28 15:00:00,6.15,6.17,6.14,6.16,447200.0,4.2876,4.3016,4.2807,4.2946,447200.0
2012-12-28 15:30:00,6.16,6.17,6.13,6.13,1250800.0,4.2946,4.3016,4.2737,4.2737,1250800.0
2012-12-31 09:30:00,6.1,6.16,6.08,6.15,576000.0,4.2528,4.2946,4.2388,4.2876,576000.0
2012-12-31 10:00:00,6.15,6.19,6.14,6.18,342000.0,4.2876,4.3155,4.2807,4.3085,342000.0
2012-12-31 10:30:00,6.19,6.21,6.18,6.19,559200.0,4.3155,4.3295,4.3085,4.3155,559200.0
2012-12-31 11:00:00,6.19,6.24,6.19,6.22,472000.0,4.3155,4.3504,4.3155,4.3364,472000.0
2012-12-31 11:30:00,6.22,6.24,6.22,6.24,308400.0,4.3364,4.3504,4.3364,4.3504,308400.0
2012-12-31 12:00:00,6.24,6.26,6.22,6.22,307600.0,4.3504,4.3643,4.3364,4.3364,307600.0
2012-12-31 12:30:00,6.22,6.25,6.2,6.25,634800.0,4.3364,4.3573,4.3225,4.3573,634800.0
2012-12-31 13:00:00,6.25,6.28,6.24,6.25,478000.0,4.3573,4.3783,4.3504,4.3573,478000.0
2012-12-31 13:30:00,6.25,6.29,6.24,6.26,343200.0,4.3573,4.3852,4.3504,4.3643,343200.0
2012-12-31 14:00:00,6.26,6.27,6.24,6.25,446800.0,4.3643,4.3713,4.3504,4.3573,446800.0
2012-12-31 14:30:00,6.25,6.28,6.24,6.27,560400.0,4.3573,4.3783,4.3504,4.3713,560400.0
2012-12-31 15:00:00,6.27,6.27,6.23,6.25,856400.0,4.3713,4.3713,4.3434,4.3573,856400.0
2012-12-31 15:30:00,6.25,6.27,6.24,6.27,1647200.0,4.3573,4.3713,4.3504,4.3713,1647200.0
2013-01-02 09:30:00,6.4,6.47,6.37,6.42,1801200.0,4.4619,4.5107,4.441,4.4759,1801200.0
2013-01-02 10:00:00,6.42,6.43,6.37,6.37,1357600.0,4.4759,4.4828,4.441,4.441,1357600.0
2013-01-02 10:30:00,6.37,6.38,6.32,6.38,1516400.0,4.441,4.448,4.4062,4.448,1516400.0
2013-01-02 11:00:00,6.37,6.38,6.31,6.32,913600.0,4.441,4.448,4.3992,4.4062,913600.0
2013-01-02 11:30:00,6.33,6.33,6.27,6.28,743600.0,4.4131,4.4131,4.3713,4.3783,743600.0
2013-01-02 12:00:00,6.28,6.3,6.25,6.28,835200.0,4.3783,4.3922,4.3573,4.3783,835200.0
2013-01-02 12:30:00,6.28,6.33,6.28,6.32,586400.0,4.3783,4.4131,4.3783,4.4062,586400.0
2013-01-02 13:00:00,6.32,6.41,6.32,6.36,1472000.0,4.4062,4.4689,4.4062,4.434,1472000.0
2013-01-02 13:30:00,6.36,6.39,6.36,6.38,622800.0,4.434,4.455,4.434,4.448,622800.0
2013-01-02 14:00:00,6.38,6.39,6.35,6.39,2771200.0,4.448,4.455,4.4271,4.455,2771200.0
2013-01-02 14:30:00,6.39,6.43,6.37,6.41,1648400.0,4.455,4.4828,4.441,4.4689,1648400.0
2013-01-02 15:00:00,6.41,6.44,6.4,6.41,1372400.0,4.4689,4.4898,4.4619,4.4689,1372400.0
2013-01-02 15:30:00,6.41,6.43,6.4,6.42,2480800.0,4.4689,4.4828,4.4619,4.4759,2480800.0
2013-01-03 09:30:00,6.4,6.42,6.34,6.36,683600.0,4.4619,4.4759,4.4201,4.434,683600.0
2013-01-03 10:00:00,6.36,6.42,6.36,6.41,1429200.0,4.434,4.4759,4.434,4.4689,1429200.0
2013-01-03 10:30:00,6.41,6.42,6.37,6.39,708800.0,4.4689,4.4759,4.441,4.455,708800.0
2013-01-03 11:00:00,6.39,6.39,6.04,6.09,10803600.0,4.455,4.455,4.2109,4.2458,10803600.0
2013-01-03 11:30:00,6.09,6.25,6.07,6.19,4656800.0,4.2458,4.3573,4.2319,4.3155,4656800.0
2013-01-03 12:00:00,6.19,6.19,6.08,6.09,2961600.0,4.3155,4.3155,4.2388,4.2458,2961600.0
2013-01-03 12:30:00,6.09,6.1,5.98,6.01,2993200.0,4.2458,4.2528,4.1691,4.19,2993200.0
2013-01-03 13:00:00,6.01,6.1,6.01,6.08,1597200.0,4.19,4.2528,4.19,4.2388,1597200.0
2013-01-03 13:30:00,6.08,6.1,6.06,6.07,1258800.0,4.2388,4.2528,4.2249,4.2319,1258800.0
2013-01-03 14:00:00,6.07,6.07,5.99,6.04,1400800.0,4.2319,4.2319,4.1761,4.2109,1400800.0
2013-01-03 14:30:00,6.04,6.06,6.0,6.04,1181600.0,4.2109,4.2249,4.1831,4.2109,1181600.0
2013-01-03 15:00:00,6.04,6.05,6.0,6.01,1556800.0,4.2109,4.2179,4.1831,4.19,1556800.0
2013-01-03 15:30:00,6.01,6.09,6.01,6.09,4234000.0,4.19,4.2458,4.19,4.2458,4234000.0
2013-01-04 09:30:00,6.11,6.18,6.09,6.18,1598400.0,4.2597,4.3085,4.2458,4.3085,1598400.0
2013-01-04 10:00:00,6.18,6.21,6.15,6.21,948400.0,4.3085,4.3295,4.2876,4.3295,948400.0
2013-01-04 10:30:00,6.21,6.27,6.18,6.26,975200.0,4.3295,4.3713,4.3085,4.3643,975200.0
2013-01-04 11:00:00,6.26,6.29,6.25,6.27,801200.0,4.3643,4.3852,4.3573,4.3713,801200.0
2013-01-04 11:30:00,6.27,6.29,6.18,6.19,1187600.0,4.3713,4.3852,4.3085,4.3155,1187600.0
2013-01-04 12:00:00,6.19,6.22,6.16,6.21,617600.0,4.3155,4.3364,4.2946,4.3295,617600.0
2013-01-04 12:30:00,6.21,6.21,6.16,6.17,368800.0,4.3295,4.3295,4.2946,4.3016,368800.0
2013-01-04 13:00:00,6.17,6.2,6.16,6.19,367200.0,4.3016,4.3225,4.2946,4.3155,367200.0
2013-01-04 13:30:00,6.19,6.2,6.18,6.2,364800.0,4.3155,4.3225,4.3085,4.3225,364800.0
2013-01-04 14:00:00,6.2,6.21,6.18,6.19,633200.0,4.3225,4.3295,4.3085,4.3155,633200.0
2013-01-04 14:30:00,6.19,6.19,6.17,6.18,562400.0,4.3155,4.3155,4.3016,4.3085,562400.0
2013-01-04 15:00:00,6.18,6.22,6.16,6.22,1727600.0,4.3085,4.3364,4.2946,4.3364,1727600.0
2013-01-04 15:30:00,6.22,6.22,6.17,6.2,3558000.0,4.3364,4.3364,4.3016,4.3225,3558000.0
2013-01-07 09:30:00,6.17,6.23,5.97,6.01,3384000.0,4.3016,4.3434,4.1621,4.19,3384000.0
2013-01-07 10:00:00,6.01,6.11,6.01,6.09,1223200.0,4.19,4.2597,4.19,4.2458,1223200.0
2013-01-07 10:30:00,6.09,6.13,6.08,6.09,1230800.0,4.2458,4.2737,4.2388,4.2458,1230800.0
2013-01-07 11:00:00,6.09,6.14,6.07,6.08,1053600.0,4.2458,4.2807,4.2319,4.2388,1053600.0
2013-01-07 11:30:00,6.08,6.11,6.07,6.1,664400.0,4.2388,4.2597,4.2319,4.2528,664400.0
2013-01-07 12:00:00,6.1,6.11,6.09,6.1,654800.0,4.2528,4.2597,4.2458,4.2528,654800.0
2013-01-07 12:30:00,6.1,6.12,6.09,6.11,663600.0,4.2528,4.2667,4.2458,4.2597,663600.0
2013-01-07 13:00:00,6.11,6.12,6.11,6.12,271600.0,4.2597,4.2667,4.2597,4.2667,271600.0
2013-01-07 13:30:00,6.11,6.13,6.1,6.13,255600.0,4.2597,4.2737,4.2528,4.2737,255600.0
2013-01-07 14:00:00,6.13,6.21,6.12,6.2,930800.0,4.2737,4.3295,4.2667,4.3225,930800.0
2013-01-07 14:30:00,6.2,6.21,6.17,6.18,1465200.0,4.3225,4.3295,4.3016,4.3085,1465200.0
2013-01-07 15:00:00,6.19,6.21,6.18,6.19,1716800.0,4.3155,4.3295,4.3085,4.3155,1716800.0
2013-01-07 15:30:00,6.19,6.21,6.17,6.19,1861200.0,4.3155,4.3295,4.3016,4.3155,1861200.0
2013-01-08 09:30:00,5.73,5.85,5.67,5.78,8664800.0,3.9948,4.0785,3.953,4.0297,8664800.0
2013-01-08 10:00:00,5.77,5.88,5.69,5.87,8090800.0,4.0227,4.0994,3.9669,4.0924,8090800.0
2013-01-08 10:30:00,5.87,5.87,5.73,5.76,3825600.0,4.0924,4.0924,3.9948,4.0157,3825600.0
2013-01-08 11:00:00,5.76,5.86,5.76,5.86,2030000.0,4.0157,4.0855,4.0157,4.0855,2030000.0
2013-01-08 11:30:00,5.86,5.99,5.86,5.96,2952800.0,4.0855,4.1761,4.0855,4.1552,2952800.0
2013-01-08 12:00:00,5.96,5.99,5.86,5.87,1689600.0,4.1552,4.1761,4.0855,4.0924,1689600.0
2013-01-08 12:30:00,5.87,5.87,5.8,5.81,1260400.0,4.0924,4.0924,4.0436,4.0506,1260400.0
2013-01-08 13:00:00,5.81,5.82,5.79,5.82,855200.0,4.0506,4.0576,4.0366,4.0576,855200.0
2013-01-08 13:30:00,5.82,5.85,5.8,5.83,1292800.0,4.0576,4.0785,4.0436,4.0645,1292800.0
2013-01-08 14:00:00,5.83,5.88,5.83,5.84,1468000.0,4.0645,4.0994,4.0645,4.0715,1468000.0
2013-01-08 14:30:00,5.84,5.85,5.81,5.82,1258000.0,4.0715,4.0785,4.0506,4.0576,1258000.0
2013-01-08 15:00:00,5.82,5.83,5.78,5.79,1946000.0,4.0576,4.0645,4.0297,4.0366,1946000.0
2013-01-08 15:30:00,5.79,5.81,5.76,5.8,4785200.0,4.0366,4.0506,4.0157,4.0436,4785200.0
2013-01-09 09:30:00,5.78,5.83,5.78,5.79,1607600.0,4.0297,4.0645,4.0297,4.0366,1607600.0
2013-01-09 10:00:00,5.79,5.8,5.75,5.76,1650800.0,4.0366,4.0436,4.0088,4.0157,1650800.0
2013-01-09 10:30:00,5.76,5.77,5.7,5.7,1259600.0,4.0157,4.0227,3.9739,3.9739,1259600.0
2013-01-09 11:00:00,5.7,5.73,5.69,5.7,965200.0,3.9739,3.9948,3.9669,3.9739,965200.0
2013-01-09 11:30:00,5.7,5.71,5.66,5.68,1084400.0,3.9739,3.9809,3.946,3.96,1084400.0
2013-01-09 12:00:00,5.68,5.71,5.65,5.66,746800.0,3.96,3.9809,3.939,3.946,746800.0
2013-01-09 12:30:00,5.65,5.68,5.65,5.67,525200.0,3.939,3.96,3.939,3.953,525200.0
2013-01-09 13:00:00,5.68,5.68,5.67,5.68,664400.0,3.96,3.96,3.953,3.96,664400.0
2013-01-09 13:30:00,5.68,5.7,5.67,5.7,912000.0,3.96,3.9739,3.953,3.9739,912000.0
2013-01-09 14:00:00,5.7,5.73,5.69,5.72,1077600.0,3.9739,3.9948,3.9669,3.9878,1077600.0
2013-01-09 14:30:00,5.72,5.72,5.67,5.67,1003600.0,3.9878,3.9878,3.953,3.953,1003600.0
2013-01-09 15:00:00,5.67,5.69,5.64,5.66,1603600.0,3.953,3.9669,3.9321,3.946,1603600.0
2013-01-09 15:30:00,5.66,5.67,5.63,5.65,3329600.0,3.946,3.953,3.9251,3.939,3329600.0
2013-01-10 09:30:00,5.7,5.72,5.63,5.63,1054800.0,3.9739,3.9878,3.9251,3.9251,1054800.0
2013-01-10 10:00:00,5.64,5.64,5.62,5.62,941200.0,3.9321,3.9321,3.9181,3.9181,941200.0
2013-01-10 10:30:00,5.63,5.68,5.6,5.66,808400.0,3.9251,3.96,3.9042,3.946,808400.0
2013-01-10 11:00:00,5.66,5.68,5.64,5.67,731200.0,3.946,3.96,3.9321,3.953,731200.0
2013-01-10 11:30:00,5.67,5.71,5.65,5.71,1568000.0,3.953,3.9809,3.939,3.9809,1568000.0
2013-01-10 12:00:00,5.71,5.71,5.67,5.7,667200.0,3.9809,3.9809,3.953,3.9739,667200.0
2013-01-10 12:30:00,5.69,5.7,5.66,5.67,1020400.0,3.9669,3.9739,3.946,3.953,1020400.0
2013-01-10 13:00:00,5.67,5.68,5.65,5.67,1008400.0,3.953,3.96,3.939,3.953,1008400.0
2013-01-10 13:30:00,5.67,5.69,5.65,5.67,1422800.0,3.953,3.9669,3.939,3.953,1422800.0
2013-01-10 14:00:00,5.67,5.68,5.65,5.65,410800.0,3.953,3.96,3.939,3.939,410800.0
2013-01-10 14:30:00,5.65,5.67,5.65,5.67,969600.0,3.939,3.953,3.939,3.953,969600.0
2013-01-10 15:00:00,5.67,5.69,5.66,5.69,1071600.0,3.953,3.9669,3.946,3.9669,1071600.0
2013-01-10 15:30:00,5.66,5.72,5.66,5.7,3077600.0,3.946,3.9878,3.946,3.9739,3077600.0
2013-01-11 09:30:00,5.67,5.69,5.58,5.61,2418000.0,3.953,3.9669,3.8902,3.9112,2418000.0
2013-01-11 10:00:00,5.6,5.67,5.59,5.67,1711200.0,3.9042,3.953,3.8972,3.953,1711200.0
2013-01-11 10:30:00,5.67,5.7,5.63,5.67,1227600.0,3.953,3.9739,3.9251,3.953,1227600.0
2013-01-11 11:00:00,5.67,5.69,5.64,5.64,1171200.0,3.953,3.9669,3.9321,3.9321,1171200.0
2013-01-11 11:30:00,5.64,5.72,5.64,5.68,1860800.0,3.9321,3.9878,3.9321,3.96,1860800.0
2013-01-11 12:00:00,5.68,5.7,5.66,5.67,810400.0,3.96,3.9739,3.946,3.953,810400.0
2013-01-11 12:30:00,5.67,5.69,5.66,5.67,1201200.0,3.953,3.9669,3.946,3.953,1201200.0
2013-01-11 13:00:00,5.67,5.68,5.67,5.67,1004400.0,3.953,3.96,3.953,3.953,1004400.0
2013-01-11 13:30:00,5.67,5.7,5.67,5.68,1136000.0,3.953,3.9739,3.953,3.96,1136000.0
2013-01-11 14:00:00,5.68,5.72,5.68,5.71,1100400.0,3.96,3.9878,3.96,3.9809,1100400.0
2013-01-11 14:30:00,5.72,5.78,5.71,5.78,1180400.0,3.9878,4.0297,3.9809,4.0297,1180400.0
2013-01-11 15:00:00,5.78,5.8,5.76,5.78,2344400.0,4.0297,4.0436,4.0157,4.0297,2344400.0
2013-01-11 15:30:00,5.77,5.81,5.77,5.81,3034000.0,4.0227,4.0506,4.0227,4.0506,3034000.0
2013-01-14 09:30:00,5.8,5.84,5.78,5.78,1312800.0,4.0436,4.0715,4.0297,4.0297,1312800.0
2013-01-14 10:00:00,5.78,5.81,5.73,5.74,1444000.0,4.0297,4.0506,3.9948,4.0018,1444000.0
2013-01-14 10:30:00,5.74,5.75,5.73,5.74,1110000.0,4.0018,4.0088,3.9948,4.0018,1110000.0
2013-01-14 11:00:00,5.75,5.75,5.72,5.72,583600.0,4.0088,4.0088,3.9878,3.9878,583600.0
2013-01-14 11:30:00,5.72,5.73,5.71,5.72,869200.0,3.9878,3.9948,3.9809,3.9878,869200.0
2013-01-14 12:00:00,5.73,5.73,5.71,5.72,782000.0,3.9948,3.9948,3.9809,3.9878,782000.0
2013-01-14 12:30:00,5.72,5.76,5.72,5.75,958000.0,3.9878,4.0157,3.9878,4.0088,958000.0
2013-01-14 13:00:00,5.75,5.76,5.74,5.75,1024800.0,4.0088,4.0157,4.0018,4.0088,1024800.0
2013-01-14 13:30:00,5.75,5.75,5.74,5.74,237200.0,4.0088,4.0088,4.0018,4.0018,237200.0
2013-01-14 14:00:00,5.75,5.78,5.74,5.77,969200.0,4.0088,4.0297,4.0018,4.0227,969200.0
2013-01-14 14:30:00,5.77,5.78,5.76,5.76,1361600.0,4.0227,4.0297,4.0157,4.0157,1361600.0
2013-01-14 15:00:00,5.76,5.77,5.75,5.76,830000.0,4.0157,4.0227,4.0088,4.0157,830000.0
2013-01-14 15:30:00,5.76,5.76,5.74,5.75,2010800.0,4.0157,4.0157,4.0018,4.0088,2010800.0
2013-01-15 09:30:00,5.73,5.75,5.69,5.73,1500000.0,3.9948,4.0088,3.9669,3.9948,1500000.0
2013-01-15 10:00:00,5.73,5.75,5.7,5.73,888800.0,3.9948,4.0088,3.9739,3.9948,888800.0
2013-01-15 10:30:00,5.73,5.75,5.72,5.74,542800.0,3.9948,4.0088,3.9878,4.0018,542800.0
2013-01-15 11:00:00,5.74,5.74,5.71,5.72,700800.0,4.0018,4.0018,3.9809,3.9878,700800.0
2013-01-15 11:30:00,5.72,5.73,5.71,5.73,570000.0,3.9878,3.9948,3.9809,3.9948,570000.0
2013-01-15 12:00:00,5.73,5.78,5.73,5.78,606000.0,3.9948,4.0297,3.9948,4.0297,606000.0
2013-01-15 12:30:00,5.78,5.8,5.77,5.77,338800.0,4.0297,4.0436,4.0227,4.0227,338800.0
2013-01-15 13:00:00,5.77,5.78,5.76,5.77,232000.0,4.0227,4.0297,4.0157,4.0227,232000.0
2013-01-15 13:30:00,5.77,5.79,5.76,5.77,591200.0,4.0227,4.0366,4.0157,4.0227,591200.0
2013-01-15 14:00:00,5.77,5.78,5.75,5.75,286000.0,4.0227,4.0297,4.0088,4.0088,286000.0
2013-01-15 14:30:00,5.76,5.77,5.75,5.76,571600.0,4.0157,4.0227,4.0088,4.0157,571600.0
2013-01-15 15:00:00,5.76,5.78,5.76,5.76,1048000.0,4.0157,4.0297,4.0157,4.0157,1048000.0
2013-01-15 15:30:00,5.76,5.79,5.76,5.79,2760000.0,4.0157,4.0366,4.0157,4.0366,2760000.0
2013-01-16 09:30:00,5.78,5.83,5.75,5.79,711200.0,4.0297,4.0645,4.0088,4.0366,711200.0
2013-01-16 10:00:00,5.8,5.81,5.77,5.81,804800.0,4.0436,4.0506,4.0227,4.0506,804800.0
2013-01-16 10:30:00,5.81,5.81,5.77,5.77,684400.0,4.0506,4.0506,4.0227,4.0227,684400.0
2013-01-16 11:00:00,5.77,5.81,5.77,5.81,701200.0,4.0227,4.0506,4.0227,4.0506,701200.0
2013-01-16 11:30:00,5.81,5.81,5.75,5.79,614800.0,4.0506,4.0506,4.0088,4.0366,614800.0
2013-01-16 12:00:00,5.79,5.81,5.79,5.8,505200.0,4.0366,4.0506,4.0366,4.0436,505200.0
2013-01-16 12:30:00,5.8,5.8,5.78,5.79,374400.0,4.0436,4.0436,4.0297,4.0366,374400.0
2013-01-16 13:00:00,5.79,5.82,5.78,5.8,845600.0,4.0366,4.0576,4.0297,4.0436,845600.0
2013-01-16 13:30:00,5.8,5.8,5.78,5.78,375600.0,4.0436,4.0436,4.0297,4.0297,375600.0
2013-01-16 14:00:00,5.78,5.78,5.76,5.77,594000.0,4.0297,4.0297,4.0157,4.0227,594000.0
2013-01-16 14:30:00,5.77,5.78,5.76,5.78,386000.0,4.0227,4.0297,4.0157,4.0297,386000.0
2013-01-16 15:00:00,5.78,5.78,5.76,5.77,994000.0,4.0297,4.0297,4.0157,4.0227,994000.0
2013-01-16 15:30:00,5.76,5.77,5.75,5.77,2564400.0,4.0157,4.0227,4.0088,4.0227,2564400.0
2013-01-17 09:30:00,5.8,5.84,5.79,5.83,872400.0,4.0436,4.0715,4.0366,4.0645,872400.0
2013-01-17 10:00:00,5.83,5.88,5.82,5.86,1288800.0,4.0645,4.0994,4.0576,4.0855,1288800.0
2013-01-17 10:30:00,5.86,5.87,5.82,5.83,500000.0,4.0855,4.0924,4.0576,4.0645,500000.0
2013-01-17 11:00:00,5.83,5.84,5.82,5.83,334000.0,4.0645,4.0715,4.0576,4.0645,334000.0
2013-01-17 11:30:00,5.83,5.84,5.82,5.82,234800.0,4.0645,4.0715,4.0576,4.0576,234800.0
2013-01-17 12:00:00,5.82,5.85,5.82,5.85,745200.0,4.0576,4.0785,4.0576,4.0785,745200.0
2013-01-17 12:30:00,5.85,5.9,5.85,5.88,1170800.0,4.0785,4.1133,4.0785,4.0994,1170800.0
2013-01-17 13:00:00,5.88,5.88,5.86,5.87,430400.0,4.0994,4.0994,4.0855,4.0924,430400.0
2013-01-17 13:30:00,5.87,5.88,5.85,5.85,762400.0,4.0924,4.0994,4.0785,4.0785,762400.0
2013-01-17 14:00:00,5.86,5.88,5.85,5.87,629200.0,4.0855,4.0994,4.0785,4.0924,629200.0
2013-01-17 14:30:00,5.87,5.89,5.87,5.89,437600.0,4.0924,4.1064,4.0924,4.1064,437600.0
2013-01-17 15:00:00,5.88,5.89,5.87,5.87,494400.0,4.0994,4.1064,4.0924,4.0924,494400.0
2013-01-17 15:30:00,5.87,5.89,5.87,5.88,1903600.0,4.0924,4.1064,4.0924,4.0994,1903600.0
2013-01-18 09:30:00,5.88,5.88,5.82,5.83,935600.0,4.0994,4.0994,4.0576,4.0645,935600.0
2013-01-18 10:00:00,5.84,5.85,5.81,5.84,550400.0,4.0715,4.0785,4.0506,4.0715,550400.0
2013-01-18 10:30:00,5.84,5.88,5.84,5.88,865200.0,4.0715,4.0994,4.0715,4.0994,865200.0
2013-01-18 11:00:00,5.88,5.89,5.84,5.85,1147600.0,4.0994,4.1064,4.0715,4.0785,1147600.0
2013-01-18 11:30:00,5.85,5.85,5.84,5.84,328400.0,4.0785,4.0785,4.0715,4.0715,328400.0
2013-01-18 12:00:00,5.83,5.84,5.83,5.84,235200.0,4.0645,4.0715,4.0645,4.0715,235200.0
2013-01-18 12:30:00,5.84,5.84,5.83,5.83,541200.0,4.0715,4.0715,4.0645,4.0645,541200.0
2013-01-18 13:00:00,5.83,5.83,5.82,5.83,566000.0,4.0645,4.0645,4.0576,4.0645,566000.0
2013-01-18 13:30:00,5.82,5.82,5.8,5.81,261200.0,4.0576,4.0576,4.0436,4.0506,261200.0
2013-01-18 14:00:00,5.81,5.83,5.8,5.82,827600.0,4.0506,4.0645,4.0436,4.0576,827600.0
2013-01-18 14:30:00,5.82,5.83,5.82,5.83,232400.0,4.0576,4.0645,4.0576,4.0645,232400.0
2013-01-18 15:00:00,5.83,5.83,5.82,5.82,324000.0,4.0645,4.0645,4.0576,4.0576,324000.0
2013-01-18 15:30:00,5.82,5.82,5.81,5.82,1166400.0,4.0576,4.0576,4.0506,4.0576,1166400.0
2013-01-22 09:30:00,5.84,5.86,5.81,5.83,752000.0,4.0715,4.0855,4.0506,4.0645,752000.0
2013-01-22 10:00:00,5.82,5.83,5.79,5.8,332000.0,4.0576,4.0645,4.0366,4.0436,332000.0
2013-01-22 10:30:00,5.8,5.82,5.8,5.82,542000.0,4.0436,4.0576,4.0436,4.0576,542000.0
2013-01-22 11:00:00,5.82,5.83,5.81,5.82,409200.0,4.0576,4.0645,4.0506,4.0576,409200.0
2013-01-22 11:30:00,5.82,5.82,5.79,5.81,296000.0,4.0576,4.0576,4.0366,4.0506,296000.0
2013-01-22 12:00:00,5.81,5.82,5.8,5.81,246800.0,4.0506,4.0576,4.0436,4.0506,246800.0
2013-01-22 12:30:00,5.8,5.81,5.8,5.8,207200.0,4.0436,4.0506,4.0436,4.0436,207200.0
2013-01-22 13:00:00,5.8,5.81,5.79,5.8,199600.0,4.0436,4.0506,4.0366,4.0436,199600.0
2013-01-22 13:30:00,5.79,5.81,5.79,5.81,502400.0,4.0366,4.0506,4.0366,4.0506,502400.0
2013-01-22 14:00:00,5.81,5.82,5.81,5.82,922000.0,4.0506,4.0576,4.0506,4.0576,922000.0
2013-01-22 14:30:00,5.82,5.83,5.82,5.82,1027600.0,4.0576,4.0645,4.0576,4.0576,1027600.0
2013-01-22 15:00:00,5.82,5.83,5.81,5.81,428000.0,4.0576,4.0645,4.0506,4.0506,428000.0
2013-01-22 15:30:00,5.82,5.84,5.81,5.84,1237600.0,4.0576,4.0715,4.0506,4.0715,1237600.0
2013-01-23 09:30:00,5.83,5.87,5.78,5.82,627200.0,4.0645,4.0924,4.0297,4.0576,627200.0
2013-01-23 10:00:00,5.82,5.84,5.79,5.8,416400.0,4.0576,4.0715,4.0366,4.0436,416400.0
2013-01-23 10:30:00,5.8,5.81,5.8,5.8,347200.0,4.0436,4.0506,4.0436,4.0436,347200.0
2013-01-23 11:00:00,5.8,5.8,5.78,5.78,311200.0,4.0436,4.0436,4.0297,4.0297,311200.0
2013-01-23 11:30:00,5.78,5.79,5.78,5.78,337600.0,4.0297,4.0366,4.0297,4.0297,337600.0
2013-01-23 12:00:00,5.78,5.78,5.77,5.77,426000.0,4.0297,4.0297,4.0227,4.0227,426000.0
2013-01-23 12:30:00,5.77,5.78,5.75,5.76,546000.0,4.0227,4.0297,4.0088,4.0157,546000.0
2013-01-23 13:00:00,5.77,5.77,5.75,5.75,204000.0,4.0227,4.0227,4.0088,4.0088,204000.0
2013-01-23 13:30:00,5.75,5.77,5.75,5.77,288400.0,4.0088,4.0227,4.0088,4.0227,288400.0
2013-01-23 14:00:00,5.76,5.77,5.75,5.76,284800.0,4.0157,4.0227,4.0088,4.0157,284800.0
2013-01-23 14:30:00,5.76,5.76,5.75,5.76,250000.0,4.0157,4.0157,4.0088,4.0157,250000.0
2013-01-23 15:00:00,5.76,5.78,5.76,5.78,530400.0,4.0157,4.0297,4.0157,4.0297,530400.0
2013-01-23 15:30:00,5.77,5.79,5.77,5.79,1398400.0,4.0227,4.0366,4.0227,4.0366,1398400.0
2013-01-24 09:30:00,5.8,5.85,5.8,5.85,1251600.0,4.0436,4.0785,4.0436,4.0785,1251600.0
2013-01-24 10:00:00,5.85,5.86,5.79,5.79,764800.0,4.0785,4.0855,4.0366,4.0366,764800.0
2013-01-24 10:30:00,5.79,5.81,5.78,5.81,886800.0,4.0366,4.0506,4.0297,4.0506,886800.0
2013-01-24 11:00:00,5.81,5.84,5.81,5.84,532800.0,4.0506,4.0715,4.0506,4.0715,532800.0
2013-01-24 11:30:00,5.84,5.85,5.83,5.84,325200.0,4.0715,4.0785,4.0645,4.0715,325200.0
2013-01-24 12:00:00,5.84,5.85,5.81,5.82,336000.0,4.0715,4.0785,4.0506,4.0576,336000.0
2013-01-24 12:30:00,5.82,5.82,5.81,5.81,179600.0,4.0576,4.0576,4.0506,4.0506,179600.0
2013-01-24 13:00:00,5.81,5.82,5.8,5.82,180800.0,4.0506,4.0576,4.0436,4.0576,180800.0
2013-01-24 13:30:00,5.82,5.83,5.8,5.81,344400.0,4.0576,4.0645,4.0436,4.0506,344400.0
2013-01-24 14:00:00,5.81,5.83,5.81,5.83,503200.0,4.0506,4.0645,4.0506,4.0645,503200.0
2013-01-24 14:30:00,5.83,5.86,5.83,5.85,639600.0,4.0645,4.0855,4.0645,4.0785,639600.0
2013-01-24 15:00:00,5.85,5.88,5.85,5.87,841600.0,4.0785,4.0994,4.0785,4.0924,841600.0
2013-01-24 15:30:00,5.87,5.89,5.86,5.87,1788800.0,4.0924,4.1064,4.0855,4.0924,1788800.0
2013-01-25 09:30:00,5.9,5.95,5.86,5.91,614000.0,4.1133,4.1482,4.0855,4.1203,614000.0
2013-01-25 10:00:00,5.91,5.91,5.89,5.89,626000.0,4.1203,4.1203,4.1064,4.1064,626000.0
2013-01-25 10:30:00,5.89,5.92,5.89,5.91,1320800.0,4.1064,4.1273,4.1064,4.1203,1320800.0
2013-01-25 11:00:00,5.9,5.91,5.89,5.9,380400.0,4.1133,4.1203,4.1064,4.1133,380400.0
2013-01-25 11:30:00,5.9,5.9,5.86,5.87,462400.0,4.1133,4.1133,4.0855,4.0924,462400.0
2013-01-25 12:00:00,5.87,5.88,5.86,5.87,114000.0,4.0924,4.0994,4.0855,4.0924,114000.0
2013-01-25 12:30:00,5.87,5.87,5.85,5.86,162000.0,4.0924,4.0924,4.0785,4.0855,162000.0
2013-01-25 13:00:00,5.86,5.87,5.85,5.87,233200.0,4.0855,4.0924,4.0785,4.0924,233200.0
2013-01-25 13:30:00,5.87,5.9,5.87,5.88,306000.0,4.0924,4.1133,4.0924,4.0994,306000.0
2013-01-25 14:00:00,5.88,5.89,5.88,5.88,336800.0,4.0994,4.1064,4.0994,4.0994,336800.0
2013-01-25 14:30:00,5.88,5.9,5.88,5.89,548000.0,4.0994,4.1133,4.0994,4.1064,548000.0
2013-01-25 15:00:00,5.9,5.91,5.88,5.91,563600.0,4.1133,4.1203,4.0994,4.1203,563600.0
2013-01-25 15:30:00,5.91,5.93,5.91,5.93,1944000.0,4.1203,4.1343,4.1203,4.1343,1944000.0
2013-01-28 09:30:00,5.94,5.95,5.89,5.89,444400.0,4.1412,4.1482,4.1064,4.1064,444400.0
2013-01-28 10:00:00,5.89,5.93,5.88,5.92,645200.0,4.1064,4.1343,4.0994,4.1273,645200.0
2013-01-28 10:30:00,5.92,5.93,5.92,5.92,344400.0,4.1273,4.1343,4.1273,4.1273,344400.0
2013-01-28 11:00:00,5.92,5.93,5.91,5.92,464800.0,4.1273,4.1343,4.1203,4.1273,464800.0
2013-01-28 11:30:00,5.92,5.93,5.92,5.92,486400.0,4.1273,4.1343,4.1273,4.1273,486400.0
2013-01-28 12:00:00,5.92,5.93,5.92,5.93,551200.0,4.1273,4.1343,4.1273,4.1343,551200.0
2013-01-28 12:30:00,5.93,5.94,5.91,5.91,312000.0,4.1343,4.1412,4.1203,4.1203,312000.0
2013-01-28 13:00:00,5.91,5.91,5.88,5.88,364400.0,4.1203,4.1203,4.0994,4.0994,364400.0
2013-01-28 13:30:00,5.88,5.91,5.88,5.91,158400.0,4.0994,4.1203,4.0994,4.1203,158400.0
2013-01-28 14:00:00,5.91,5.92,5.9,5.92,223200.0,4.1203,4.1273,4.1133,4.1273,223200.0
2013-01-28 14:30:00,5.92,5.93,5.92,5.93,545600.0,4.1273,4.1343,4.1273,4.1343,545600.0
2013-01-28 15:00:00,5.93,5.93,5.92,5.92,480800.0,4.1343,4.1343,4.1273,4.1273,480800.0
2013-01-28 15:30:00,5.93,5.95,5.92,5.95,1067200.0,4.1343,4.1482,4.1273,4.1482,1067200.0
2013-01-29 09:30:00,5.91,5.95,5.88,5.92,710000.0,4.1203,4.1482,4.0994,4.1273,710000.0
2013-01-29 10:00:00,5.92,5.92,5.86,5.91,1129600.0,4.1273,4.1273,4.0855,4.1203,1129600.0
2013-01-29 10:30:00,5.91,5.97,5.9,5.95,972800.0,4.1203,4.1621,4.1133,4.1482,972800.0
2013-01-29 11:00:00,5.95,5.98,5.93,5.98,807600.0,4.1482,4.1691,4.1343,4.1691,807600.0
2013-01-29 11:30:00,5.97,6.06,5.97,6.02,1245600.0,4.1621,4.2249,4.1621,4.197,1245600.0
2013-01-29 12:00:00,6.01,6.01,6.0,6.0,483600.0,4.19,4.19,4.1831,4.1831,483600.0
2013-01-29 12:30:00,6.0,6.01,6.0,6.01,332000.0,4.1831,4.19,4.1831,4.19,332000.0
2013-01-29 13:00:00,6.01,6.01,5.99,5.99,318400.0,4.19,4.19,4.1761,4.1761,318400.0
2013-01-29 13:30:00,6.0,6.01,5.99,6.01,364800.0,4.1831,4.19,4.1761,4.19,364800.0
2013-01-29 14:00:00,6.0,6.01,5.99,6.0,269200.0,4.1831,4.19,4.1761,4.1831,269200.0
2013-01-29 14:30:00,5.99,6.0,5.98,5.98,240000.0,4.1761,4.1831,4.1691,4.1691,240000.0
2013-01-29 15:00:00,5.99,6.0,5.98,6.0,494000.0,4.1761,4.1831,4.1691,4.1831,494000.0
2013-01-29 15:30:00,6.0,6.01,5.99,6.01,1593200.0,4.1831,4.19,4.1761,4.19,1593200.0
2013-01-30 09:30:00,6.0,6.05,5.96,5.97,982800.0,4.1831,4.2179,4.1552,4.1621,982800.0
2013-01-30 10:00:00,5.97,5.98,5.94,5.95,786800.0,4.1621,4.1691,4.1412,4.1482,786800.0
2013-01-30 10:30:00,5.95,5.98,5.95,5.98,472400.0,4.1482,4.1691,4.1482,4.1691,472400.0
2013-01-30 11:00:00,5.98,5.99,5.98,5.99,604000.0,4.1691,4.1761,4.1691,4.1761,604000.0
2013-01-30 11:30:00,5.99,6.01,5.99,6.0,338800.0,4.1761,4.19,4.1761,4.1831,338800.0
2013-01-30 12:00:00,6.0,6.01,5.97,5.98,553600.0,4.1831,4.19,4.1621,4.1691,553600.0
2013-01-30 12:30:00,5.98,5.98,5.98,5.98,280800.0,4.1691,4.1691,4.1691,4.1691,280800.0
2013-01-30 13:00:00,5.98,5.98,5.96,5.96,784400.0,4.1691,4.1691,4.1552,4.1552,784400.0
2013-01-30 13:30:00,5.96,5.96,5.94,5.94,287200.0,4.1552,4.1552,4.1412,4.1412,287200.0
2013-01-30 14:00:00,5.94,5.95,5.92,5.93,418400.0,4.1412,4.1482,4.1273,4.1343,418400.0
2013-01-30 14:30:00,5.93,5.94,5.92,5.93,477200.0,4.1343,4.1412,4.1273,4.1343,477200.0
2013-01-30 15:00:00,5.93,5.94,5.91,5.91,682000.0,4.1343,4.1412,4.1203,4.1203,682000.0
2013-01-30 15:30:00,5.91,5.92,5.9,5.91,1468400.0,4.1203,4.1273,4.1133,4.1203,1468400.0
2013-01-31 09:30:00,5.92,5.93,5.84,5.85,922400.0,4.1273,4.1343,4.0715,4.0785,922400.0
2013-01-31 10:00:00,5.85,5.87,5.76,5.76,1727600.0,4.0785,4.0924,4.0157,4.0157,1727600.0
2013-01-31 10:30:00,5.76,5.8,5.69,5.72,1587600.0,4.0157,4.0436,3.9669,3.9878,1587600.0
2013-01-31 11:00:00,5.71,5.71,5.65,5.65,1931200.0,3.9809,3.9809,3.939,3.939,1931200.0
2013-01-31 11:30:00,5.65,5.73,5.64,5.72,1412800.0,3.939,3.9948,3.9321,3.9878,1412800.0
2013-01-31 12:00:00,5.72,5.75,5.71,5.74,1533600.0,3.9878,4.0088,3.9809,4.0018,1533600.0
2013-01-31 12:30:00,5.74,5.76,5.74,5.74,917600.0,4.0018,4.0157,4.0018,4.0018,917600.0
2013-01-31 13:00:00,5.74,5.76,5.73,5.76,682000.0,4.0018,4.0157,3.9948,4.0157,682000.0
2013-01-31 13:30:00,5.75,5.77,5.75,5.76,1090800.0,4.0088,4.0227,4.0088,4.0157,1090800.0
2013-01-31 14:00:00,5.76,5.79,5.76,5.79,1155200.0,4.0157,4.0366,4.0157,4.0366,1155200.0
2013-01-31 14:30:00,5.79,5.81,5.78,5.8,896000.0,4.0366,4.0506,4.0297,4.0436,896000.0
2013-01-31 15:00:00,5.8,5.82,5.8,5.82,2404000.0,4.0436,4.0576,4.0436,4.0576,2404000.0
2013-01-31 15:30:00,5.82,5.83,5.8,5.81,2583200.0,4.0576,4.0645,4.0436,4.0506,2583200.0
2013-02-01 09:30:00,6.07,6.13,5.87,6.06,3310000.0,4.2319,4.2737,4.0924,4.2249,3310000.0
2013-02-01 10:00:00,6.06,6.08,6.0,6.01,987600.0,4.2249,4.2388,4.1831,4.19,987600.0
2013-02-01 10:30:00,6.01,6.02,5.97,5.99,856000.0,4.19,4.197,4.1621,4.1761,856000.0
2013-02-01 11:00:00,5.99,5.99,5.94,5.95,520400.0,4.1761,4.1761,4.1412,4.1482,520400.0
2013-02-01 11:30:00,5.95,5.99,5.95,5.96,700400.0,4.1482,4.1761,4.1482,4.1552,700400.0
2013-02-01 12:00:00,5.96,5.98,5.94,5.98,482800.0,4.1552,4.1691,4.1412,4.1691,482800.0
2013-02-01 12:30:00,5.98,6.0,5.97,5.99,579600.0,4.1691,4.1831,4.1621,4.1761,579600.0
2013-02-01 13:00:00,5.99,6.03,5.98,5.99,656800.0,4.1761,4.204,4.1691,4.1761,656800.0
2013-02-01 13:30:00,5.99,6.01,5.97,5.99,934400.0,4.1761,4.19,4.1621,4.1761,934400.0
2013-02-01 14:00:00,5.99,6.02,5.99,6.02,894400.0,4.1761,4.197,4.1761,4.197,894400.0
2013-02-01 14:30:00,6.02,6.1,6.0,6.1,1466000.0,4.197,4.2528,4.1831,4.2528,1466000.0
2013-02-01 15:00:00,6.1,6.15,6.1,6.12,1098000.0,4.2528,4.2876,4.2528,4.2667,1098000.0
2013-02-01 15:30:00,6.12,6.2,6.11,6.18,4026400.0,4.2667,4.3225,4.2597,4.3085,4026400.0
2013-02-04 09:30:00,6.15,6.26,6.08,6.26,1265600.0,4.2876,4.3643,4.2388,4.3643,1265600.0
2013-02-04 10:00:00,6.25,6.36,6.25,6.35,1732800.0,4.3573,4.434,4.3573,4.4271,1732800.0
2013-02-04 10:30:00,6.35,6.41,6.34,6.38,1565200.0,4.4271,4.4689,4.4201,4.448,1565200.0
2013-02-04 11:00:00,6.38,6.43,6.37,6.38,1566800.0,4.448,4.4828,4.441,4.448,1566800.0
2013-02-04 11:30:00,6.38,6.41,6.38,6.39,1084800.0,4.448,4.4689,4.448,4.455,1084800.0
2013-02-04 12:00:00,6.39,6.41,6.35,6.35,1131600.0,4.455,4.4689,4.4271,4.4271,1131600.0
2013-02-04 12:30:00,6.35,6.36,6.33,6.36,827200.0,4.4271,4.434,4.4131,4.434,827200.0
2013-02-04 13:00:00,6.36,6.42,6.35,6.38,1163200.0,4.434,4.4759,4.4271,4.448,1163200.0
2013-02-04 13:30:00,6.38,6.39,6.33,6.36,902800.0,4.448,4.455,4.4131,4.434,902800.0
2013-02-04 14:00:00,6.36,6.36,6.31,6.33,644400.0,4.434,4.434,4.3992,4.4131,644400.0
2013-02-04 14:30:00,6.33,6.33,6.31,6.32,1064800.0,4.4131,4.4131,4.3992,4.4062,1064800.0
2013-02-04 15:00:00,6.32,6.34,6.31,6.32,1134000.0,4.4062,4.4201,4.3992,4.4062,1134000.0
2013-02-04 15:30:00,6.32,6.32,6.3,6.31,2656000.0,4.4062,4.4062,4.3922,4.3992,2656000.0
2013-02-05 09:30:00,6.33,6.51,6.31,6.5,1563600.0,4.4131,4.5386,4.3992,4.5316,1563600.0
2013-02-05 10:00:00,6.5,6.54,6.48,6.51,1799200.0,4.5316,4.5595,4.5177,4.5386,1799200.0
2013-02-05 10:30:00,6.51,6.56,6.51,6.56,1488400.0,4.5386,4.5735,4.5386,4.5735,1488400.0
2013-02-05 11:00:00,6.56,6.7,6.56,6.64,3798800.0,4.5735,4.6711,4.5735,4.6292,3798800.0
2013-02-05 11:30:00,6.64,6.73,6.63,6.65,1877200.0,4.6292,4.692,4.6223,4.6362,1877200.0
2013-02-05 12:00:00,6.65,6.66,6.63,6.63,1332800.0,4.6362,4.6432,4.6223,4.6223,1332800.0
2013-02-05 12:30:00,6.63,6.67,6.6,6.66,808400.0,4.6223,4.6502,4.6014,4.6432,808400.0
2013-02-05 13:00:00,6.66,6.75,6.66,6.73,1628400.0,4.6432,4.7059,4.6432,4.692,1628400.0
2013-02-05 13:30:00,6.72,6.73,6.68,6.68,928000.0,4.685,4.692,4.6571,4.6571,928000.0
2013-02-05 14:00:00,6.68,6.74,6.67,6.72,784800.0,4.6571,4.699,4.6502,4.685,784800.0
2013-02-05 14:30:00,6.72,6.75,6.71,6.74,1334000.0,4.685,4.7059,4.6781,4.699,1334000.0
2013-02-05 15:00:00,6.74,6.75,6.72,6.72,1415600.0,4.699,4.7059,4.685,4.685,1415600.0
2013-02-05 15:30:00,6.72,6.73,6.66,6.71,3469600.0,4.685,4.692,4.6432,4.6781,3469600.0
2013-02-06 09:30:00,6.24,6.29,5.94,6.12,13250000.0,4.3504,4.3852,4.1412,4.2667,13250000.0
2013-02-06 10:00:00,6.12,6.15,6.06,6.07,4568800.0,4.2667,4.2876,4.2249,4.2319,4568800.0
2013-02-06 10:30:00,6.07,6.22,6.06,6.18,2946400.0,4.2319,4.3364,4.2249,4.3085,2946400.0
2013-02-06 11:00:00,6.18,6.23,6.14,6.23,2363200.0,4.3085,4.3434,4.2807,4.3434,2363200.0
2013-02-06 11:30:00,6.23,6.28,6.21,6.28,2926000.0,4.3434,4.3783,4.3295,4.3783,2926000.0
2013-02-06 12:00:00,6.28,6.29,6.21,6.24,3078400.0,4.3783,4.3852,4.3295,4.3504,3078400.0
2013-02-06 12:30:00,6.25,6.29,6.22,6.24,2398000.0,4.3573,4.3852,4.3364,4.3504,2398000.0
2013-02-06 13:00:00,6.24,6.25,6.22,6.24,716400.0,4.3504,4.3573,4.3364,4.3504,716400.0
2013-02-06 13:30:00,6.24,6.28,6.23,6.25,849600.0,4.3504,4.3783,4.3434,4.3573,849600.0
2013-02-06 14:00:00,6.25,6.27,6.25,6.26,643200.0,4.3573,4.3713,4.3573,4.3643,643200.0
2013-02-06 14:30:00,6.25,6.27,6.23,6.24,813200.0,4.3573,4.3713,4.3434,4.3504,813200.0
2013-02-06 15:00:00,6.24,6.3,6.23,6.29,1320400.0,4.3504,4.3922,4.3434,4.3852,1320400.0
2013-02-06 15:30:00,6.29,6.31,6.27,6.3,2639600.0,4.3852,4.3992,4.3713,4.3922,2639600.0
2013-02-07 09:30:00,6.29,6.36,6.23,6.31,1212400.0,4.3852,4.434,4.3434,4.3992,1212400.0
2013-02-07 10:00:00,6.3,6.31,6.24,6.26,425600.0,4.3922,4.3992,4.3504,4.3643,425600.0
2013-02-07 10:30:00,6.25,6.26,6.24,6.25,525600.0,4.3573,4.3643,4.3504,4.3573,525600.0
2013-02-07 11:00:00,6.25,6.25,6.23,6.24,942800.0,4.3573,4.3573,4.3434,4.3504,942800.0
2013-02-07 11:30:00,6.24,6.25,6.23,6.25,814800.0,4.3504,4.3573,4.3434,4.3573,814800.0
2013-02-07 12:00:00,6.25,6.3,6.24,6.29,1082000.0,4.3573,4.3922,4.3504,4.3852,1082000.0
2013-02-07 12:30:00,6.29,6.36,6.29,6.33,774400.0,4.3852,4.434,4.3852,4.4131,774400.0
2013-02-07 13:00:00,6.33,6.34,6.3,6.3,483200.0,4.4131,4.4201,4.3922,4.3922,483200.0
2013-02-07 13:30:00,6.3,6.35,6.29,6.34,472400.0,4.3922,4.4271,4.3852,4.4201,472400.0
2013-02-07 14:00:00,6.34,6.35,6.29,6.29,440800.0,4.4201,4.4271,4.3852,4.3852,440800.0
2013-02-07 14:30:00,6.29,6.33,6.27,6.33,549600.0,4.3852,4.4131,4.3713,4.4131,549600.0
2013-02-07 15:00:00,6.33,6.34,6.32,6.33,466800.0,4.4131,4.4201,4.4062,4.4131,466800.0
2013-02-07 15:30:00,6.33,6.35,6.32,6.35,1721600.0,4.4131,4.4271,4.4062,4.4271,1721600.0
2013-02-08 09:30:00,6.39,6.56,6.39,6.49,1802000.0,4.455,4.5735,4.455,4.5247,1802000.0
2013-02-08 10:00:00,6.48,6.54,6.47,6.48,1315200.0,4.5177,4.5595,4.5107,4.5177,1315200.0
2013-02-08 10:30:00,6.48,6.48,6.42,6.44,922000.0,4.5177,4.5177,4.4759,4.4898,922000.0
2013-02-08 11:00:00,6.44,6.47,6.43,6.47,858800.0,4.4898,4.5107,4.4828,4.5107,858800.0
2013-02-08 11:30:00,6.47,6.48,6.43,6.44,678000.0,4.5107,4.5177,4.4828,4.4898,678000.0
2013-02-08 12:00:00,6.44,6.48,6.43,6.48,894000.0,4.4898,4.5177,4.4828,4.5177,894000.0
2013-02-08 12:30:00,6.48,6.5,6.46,6.46,457600.0,4.5177,4.5316,4.5038,4.5038,457600.0
2013-02-08 13:00:00,6.46,6.48,6.46,6.47,486400.0,4.5038,4.5177,4.5038,4.5107,486400.0
2013-02-08 13:30:00,6.47,6.53,6.47,6.51,448400.0,4.5107,4.5526,4.5107,4.5386,448400.0
2013-02-08 14:00:00,6.51,6.52,6.5,6.5,843600.0,4.5386,4.5456,4.5316,4.5316,843600.0
2013-02-08 14:30:00,6.5,6.52,6.49,6.52,466400.0,4.5316,4.5456,4.5247,4.5456,466400.0
2013-02-08 15:00:00,6.52,6.56,6.51,6.54,774000.0,4.5456,4.5735,4.5386,4.5595,774000.0
2013-02-08 15:30:00,6.54,6.55,6.5,6.51,2108400.0,4.5595,4.5665,4.5316,4.5386,2108400.0
2013-02-11 09:30:00,6.54,6.57,6.52,6.56,438400.0,4.5595,4.5804,4.5456,4.5735,438400.0
2013-02-11 10:00:00,6.56,6.56,6.5,6.51,470400.0,4.5735,4.5735,4.5316,4.5386,470400.0
2013-02-11 10:30:00,6.51,6.6,6.51,6.6,769200.0,4.5386,4.6014,4.5386,4.6014,769200.0
2013-02-11 11:00:00,6.6,6.65,6.56,6.63,612800.0,4.6014,4.6362,4.5735,4.6223,612800.0
2013-02-11 11:30:00,6.63,6.65,6.61,6.62,470800.0,4.6223,4.6362,4.6083,4.6153,470800.0
2013-02-11 12:00:00,6.61,6.63,6.6,6.62,424800.0,4.6083,4.6223,4.6014,4.6153,424800.0
2013-02-11 12:30:00,6.62,6.62,6.59,6.59,566000.0,4.6153,4.6153,4.5944,4.5944,566000.0
2013-02-11 13:00:00,6.6,6.61,6.59,6.6,406800.0,4.6014,4.6083,4.5944,4.6014,406800.0
2013-02-11 13:30:00,6.59,6.61,6.59,6.6,713600.0,4.5944,4.6083,4.5944,4.6014,713600.0
2013-02-11 14:00:00,6.6,6.63,6.6,6.62,799600.0,4.6014,4.6223,4.6014,4.6153,799600.0
2013-02-11 14:30:00,6.62,6.62,6.59,6.6,1868000.0,4.6153,4.6153,4.5944,4.6014,1868000.0
2013-02-11 15:00:00,6.59,6.6,6.56,6.58,793600.0,4.5944,4.6014,4.5735,4.5874,793600.0
2013-02-11 15:30:00,6.58,6.58,6.55,6.55,1787600.0,4.5874,4.5874,4.5665,4.5665,1787600.0
2013-02-12 09:30:00,6.57,6.58,6.42,6.45,773600.0,4.5804,4.5874,4.4759,4.4968,773600.0
2013-02-12 10:00:00,6.45,6.45,6.36,6.36,644400.0,4.4968,4.4968,4.434,4.434,644400.0
2013-02-12 10:30:00,6.36,6.39,6.35,6.36,1056800.0,4.434,4.455,4.4271,4.434,1056800.0
2013-02-12 11:00:00,6.36,6.42,6.35,6.42,926400.0,4.434,4.4759,4.4271,4.4759,926400.0
2013-02-12 11:30:00,6.42,6.46,6.39,6.4,2048000.0,4.4759,4.5038,4.455,4.4619,2048000.0
2013-02-12 12:00:00,6.41,6.49,6.4,6.49,1021200.0,4.4689,4.5247,4.4619,4.5247,1021200.0
2013-02-12 12:30:00,6.49,6.51,6.46,6.47,477600.0,4.5247,4.5386,4.5038,4.5107,477600.0
2013-02-12 13:00:00,6.47,6.52,6.45,6.52,1345200.0,4.5107,4.5456,4.4968,4.5456,1345200.0
2013-02-12 13:30:00,6.52,6.52,6.45,6.46,348400.0,4.5456,4.5456,4.4968,4.5038,348400.0
2013-02-12 14:00:00,6.46,6.46,6.4,6.4,700800.0,4.5038,4.5038,4.4619,4.4619,700800.0
2013-02-12 14:30:00,6.41,6.47,6.39,6.44,980000.0,4.4689,4.5107,4.455,4.4898,980000.0
2013-02-12 15:00:00,6.44,6.45,6.44,6.45,599200.0,4.4898,4.4968,4.4898,4.4968,599200.0
2013-02-12 15:30:00,6.45,6.46,6.45,6.46,2131200.0,4.4968,4.5038,4.4968,4.5038,2131200.0
2013-02-13 09:30:00,6.51,6.53,6.48,6.51,522800.0,4.5386,4.5526,4.5177,4.5386,522800.0
2013-02-13 10:00:00,6.51,6.54,6.5,6.51,662400.0,4.5386,4.5595,4.5316,4.5386,662400.0
2013-02-13 10:30:00,6.52,6.56,6.51,6.55,1086000.0,4.5456,4.5735,4.5386,4.5665,1086000.0
2013-02-13 11:00:00,6.56,6.56,6.48,6.48,1197600.0,4.5735,4.5735,4.5177,4.5177,1197600.0
2013-02-13 11:30:00,6.49,6.49,6.42,6.48,1326000.0,4.5247,4.5247,4.4759,4.5177,1326000.0
2013-02-13 12:00:00,6.47,6.49,6.44,6.45,546800.0,4.5107,4.5247,4.4898,4.4968,546800.0
2013-02-13 12:30:00,6.45,6.47,6.43,6.44,474800.0,4.4968,4.5107,4.4828,4.4898,474800.0
2013-02-13 13:00:00,6.44,6.5,6.44,6.49,414400.0,4.4898,4.5316,4.4898,4.5247,414400.0
2013-02-13 13:30:00,6.49,6.5,6.49,6.49,253600.0,4.5247,4.5316,4.5247,4.5247,253600.0
2013-02-13 14:00:00,6.49,6.51,6.49,6.51,618800.0,4.5247,4.5386,4.5247,4.5386,618800.0
2013-02-13 14:30:00,6.51,6.51,6.49,6.51,397200.0,4.5386,4.5386,4.5247,4.5386,397200.0
2013-02-13 15:00:00,6.51,6.52,6.5,6.51,499200.0,4.5386,4.5456,4.5316,4.5386,499200.0
2013-02-13 15:30:00,6.51,6.52,6.49,6.51,2071600.0,4.5386,4.5456,4.5247,4.5386,2071600.0
2013-02-14 09:30:00,6.48,6.51,6.45,6.46,494400.0,4.5177,4.5386,4.4968,4.5038,494400.0
2013-02-14 10:00:00,6.46,6.51,6.46,6.49,385200.0,4.5038,4.5386,4.5038,4.5247,385200.0
2013-02-14 10:30:00,6.49,6.54,6.49,6.51,459200.0,4.5247,4.5595,4.5247,4.5386,459200.0
2013-02-14 11:00:00,6.5,6.51,6.48,6.48,216000.0,4.5316,4.5386,4.5177,4.5177,216000.0
2013-02-14 11:30:00,6.48,6.49,6.46,6.46,687600.0,4.5177,4.5247,4.5038,4.5038,687600.0
2013-02-14 12:00:00,6.46,6.47,6.45,6.47,568000.0,4.5038,4.5107,4.4968,4.5107,568000.0
2013-02-14 12:30:00,6.47,6.47,6.45,6.46,370800.0,4.5107,4.5107,4.4968,4.5038,370800.0
2013-02-14 13:00:00,6.46,6.48,6.46,6.46,226800.0,4.5038,4.5177,4.5038,4.5038,226800.0
2013-02-14 13:30:00,6.46,6.48,6.45,6.47,249200.0,4.5038,4.5177,4.4968,4.5107,249200.0
2013-02-14 14:00:00,6.47,6.47,6.45,6.47,330000.0,4.5107,4.5107,4.4968,4.5107,330000.0
2013-02-14 14:30:00,6.47,6.47,6.43,6.44,570800.0,4.5107,4.5107,4.4828,4.4898,570800.0
2013-02-14 15:00:00,6.44,6.44,6.43,6.43,448000.0,4.4898,4.4898,4.4828,4.4828,448000.0
2013-02-14 15:30:00,6.43,6.44,6.43,6.44,801200.0,4.4828,4.4898,4.4828,4.4898,801200.0
2013-02-15 09:30:00,6.5,6.5,6.37,6.43,1288800.0,4.5316,4.5316,4.441,4.4828,1288800.0
2013-02-15 10:00:00,6.43,6.44,6.41,6.41,1012400.0,4.4828,4.4898,4.4689,4.4689,1012400.0
2013-02-15 10:30:00,6.41,6.41,6.37,6.39,493200.0,4.4689,4.4689,4.441,4.455,493200.0
2013-02-15 11:00:00,6.39,6.39,6.35,6.35,653200.0,4.455,4.455,4.4271,4.4271,653200.0
2013-02-15 11:30:00,6.36,6.37,6.33,6.34,504000.0,4.434,4.441,4.4131,4.4201,504000.0
2013-02-15 12:00:00,6.34,6.38,6.33,6.38,477600.0,4.4201,4.448,4.4131,4.448,477600.0
2013-02-15 12:30:00,6.37,6.4,6.37,6.39,300800.0,4.441,4.4619,4.441,4.455,300800.0
2013-02-15 13:00:00,6.39,6.42,6.37,6.41,1216000.0,4.455,4.4759,4.441,4.4689,1216000.0
2013-02-15 13:30:00,6.41,6.44,6.39,6.44,1934400.0,4.4689,4.4898,4.455,4.4898,1934400.0
2013-02-15 14:00:00,6.44,6.44,6.29,6.3,784000.0,4.4898,4.4898,4.3852,4.3922,784000.0
2013-02-15 14:30:00,6.31,6.35,6.29,6.32,1129600.0,4.3992,4.4271,4.3852,4.4062,1129600.0
2013-02-15 15:00:00,6.31,6.33,6.3,6.31,769600.0,4.3992,4.4131,4.3922,4.3992,769600.0
2013-02-15 15:30:00,6.31,6.36,6.31,6.34,1380000.0,4.3992,4.434,4.3992,4.4201,1380000.0
2013-02-19 09:30:00,6.31,6.31,6.14,6.21,1911600.0,4.3992,4.3992,4.2807,4.3295,1911600.0
2013-02-19 10:00:00,6.21,6.24,6.17,6.22,1037200.0,4.3295,4.3504,4.3016,4.3364,1037200.0
2013-02-19 10:30:00,6.23,6.27,6.21,6.25,500000.0,4.3434,4.3713,4.3295,4.3573,500000.0
2013-02-19 11:00:00,6.25,6.28,6.21,6.23,960000.0,4.3573,4.3783,4.3295,4.3434,960000.0
2013-02-19 11:30:00,6.23,6.23,6.19,6.21,591600.0,4.3434,4.3434,4.3155,4.3295,591600.0
2013-02-19 12:00:00,6.21,6.22,6.16,6.16,659200.0,4.3295,4.3364,4.2946,4.2946,659200.0
2013-02-19 12:30:00,6.16,6.18,6.15,6.18,835200.0,4.2946,4.3085,4.2876,4.3085,835200.0
2013-02-19 13:00:00,6.18,6.19,6.17,6.17,648400.0,4.3085,4.3155,4.3016,4.3016,648400.0
2013-02-19 13:30:00,6.17,6.23,6.17,6.23,1297200.0,4.3016,4.3434,4.3016,4.3434,1297200.0
2013-02-19 14:00:00,6.23,6.28,6.23,6.28,560000.0,4.3434,4.3783,4.3434,4.3783,560000.0
2013-02-19 14:30:00,6.28,6.34,6.28,6.32,802400.0,4.3783,4.4201,4.3783,4.4062,802400.0
2013-02-19 15:00:00,6.32,6.38,6.32,6.36,584000.0,4.4062,4.448,4.4062,4.434,584000.0
2013-02-19 15:30:00,6.37,6.39,6.36,6.37,1490000.0,4.441,4.455,4.434,4.441,1490000.0
2013-02-20 09:30:00,6.41,6.43,6.35,6.35,555200.0,4.4689,4.4828,4.4271,4.4271,555200.0
2013-02-20 10:00:00,6.36,6.41,6.33,6.4,641600.0,4.434,4.4689,4.4131,4.4619,641600.0
2013-02-20 10:30:00,6.4,6.42,6.39,6.42,369600.0,4.4619,4.4759,4.455,4.4759,369600.0
2013-02-20 11:00:00,6.42,6.49,6.42,6.45,777200.0,4.4759,4.5247,4.4759,4.4968,777200.0
2013-02-20 11:30:00,6.45,6.46,6.42,6.45,448800.0,4.4968,4.5038,4.4759,4.4968,448800.0
2013-02-20 12:00:00,6.45,6.48,6.45,6.45,393600.0,4.4968,4.5177,4.4968,4.4968,393600.0
2013-02-20 12:30:00,6.46,6.47,6.44,6.44,261200.0,4.5038,4.5107,4.4898,4.4898,261200.0
2013-02-20 13:00:00,6.44,6.47,6.43,6.46,501200.0,4.4898,4.5107,4.4828,4.5038,501200.0
2013-02-20 13:30:00,6.46,6.48,6.46,6.47,379600.0,4.5038,4.5177,4.5038,4.5107,379600.0
2013-02-20 14:00:00,6.47,6.5,6.46,6.47,602400.0,4.5107,4.5316,4.5038,4.5107,602400.0
2013-02-20 14:30:00,6.47,6.47,6.42,6.44,492800.0,4.5107,4.5107,4.4759,4.4898,492800.0
2013-02-20 15:00:00,6.44,6.45,6.38,6.38,607200.0,4.4898,4.4968,4.448,4.448,607200.0
2013-02-20 15:30:00,6.38,6.39,6.32,6.34,2603200.0,4.448,4.455,4.4062,4.4201,2603200.0
2013-02-21 09:30:00,6.45,6.46,6.03,6.2,4532800.0,4.4968,4.5038,4.204,4.3225,4532800.0
2013-02-21 10:00:00,6.2,6.21,6.12,6.18,3082000.0,4.3225,4.3295,4.2667,4.3085,3082000.0
2013-02-21 10:30:00,6.18,6.22,6.17,6.21,1008400.0,4.3085,4.3364,4.3016,4.3295,1008400.0
2013-02-21 11:00:00,6.21,6.25,6.21,6.24,482000.0,4.3295,4.3573,4.3295,4.3504,482000.0
2013-02-21 11:30:00,6.24,6.24,6.19,6.23,760000.0,4.3504,4.3504,4.3155,4.3434,760000.0
2013-02-21 12:00:00,6.22,6.25,6.2,6.24,362800.0,4.3364,4.3573,4.3225,4.3504,362800.0
2013-02-21 12:30:00,6.24,6.26,6.21,6.24,374800.0,4.3504,4.3643,4.3295,4.3504,374800.0
2013-02-21 13:00:00,6.24,6.26,6.22,6.24,521600.0,4.3504,4.3643,4.3364,4.3504,521600.0
2013-02-21 13:30:00,6.24,6.25,6.19,6.23,463200.0,4.3504,4.3573,4.3155,4.3434,463200.0
2013-02-21 14:00:00,6.23,6.24,6.21,6.24,488000.0,4.3434,4.3504,4.3295,4.3504,488000.0
2013-02-21 14:30:00,6.24,6.26,6.23,6.25,586000.0,4.3504,4.3643,4.3434,4.3573,586000.0
2013-02-21 15:00:00,6.25,6.26,6.24,6.25,686400.0,4.3573,4.3643,4.3504,4.3573,686400.0
2013-02-21 15:30:00,6.25,6.25,6.17,6.18,1690000.0,4.3573,4.3573,4.3016,4.3085,1690000.0
2013-02-22 09:30:00,6.23,6.25,6.18,6.21,725600.0,4.3434,4.3573,4.3085,4.3295,725600.0
2013-02-22 10:00:00,6.21,6.29,6.2,6.22,1803200.0,4.3295,4.3852,4.3225,4.3364,1803200.0
2013-02-22 10:30:00,6.22,6.27,6.22,6.24,781200.0,4.3364,4.3713,4.3364,4.3504,781200.0
2013-02-22 11:00:00,6.24,6.25,6.2,6.25,986000.0,4.3504,4.3573,4.3225,4.3573,986000.0
2013-02-22 11:30:00,6.24,6.25,6.24,6.24,395600.0,4.3504,4.3573,4.3504,4.3504,395600.0
2013-02-22 12:00:00,6.24,6.24,6.19,6.19,813600.0,4.3504,4.3504,4.3155,4.3155,813600.0
2013-02-22 12:30:00,6.19,6.22,6.19,6.21,250400.0,4.3155,4.3364,4.3155,4.3295,250400.0
2013-02-22 13:00:00,6.21,6.21,6.16,6.16,780400.0,4.3295,4.3295,4.2946,4.2946,780400.0
2013-02-22 13:30:00,6.17,6.17,6.15,6.16,906400.0,4.3016,4.3016,4.2876,4.2946,906400.0
2013-02-22 14:00:00,6.16,6.2,6.16,6.2,328800.0,4.2946,4.3225,4.2946,4.3225,328800.0
2013-02-22 14:30:00,6.2,6.23,6.2,6.21,410400.0,4.3225,4.3434,4.3225,4.3295,410400.0
2013-02-22 15:00:00,6.21,6.22,6.21,6.21,634000.0,4.3295,4.3364,4.3295,4.3295,634000.0
2013-02-22 15:30:00,6.21,6.22,6.2,6.21,959200.0,4.3295,4.3364,4.3225,4.3295,959200.0
2013-02-25 09:30:00,6.27,6.27,6.19,6.25,384400.0,4.3713,4.3713,4.3155,4.3573,384400.0
2013-02-25 10:00:00,6.25,6.29,6.25,6.25,426400.0,4.3573,4.3852,4.3573,4.3573,426400.0
2013-02-25 10:30:00,6.25,6.27,6.24,6.26,307600.0,4.3573,4.3713,4.3504,4.3643,307600.0
2013-02-25 11:00:00,6.26,6.26,6.24,6.25,201600.0,4.3643,4.3643,4.3504,4.3573,201600.0
2013-02-25 11:30:00,6.25,6.25,6.21,6.23,221200.0,4.3573,4.3573,4.3295,4.3434,221200.0
2013-02-25 12:00:00,6.23,6.26,6.22,6.26,328400.0,4.3434,4.3643,4.3364,4.3643,328400.0
2013-02-25 12:30:00,6.26,6.29,6.25,6.29,229200.0,4.3643,4.3852,4.3573,4.3852,229200.0
2013-02-25 13:00:00,6.29,6.3,6.27,6.28,239200.0,4.3852,4.3922,4.3713,4.3783,239200.0
2013-02-25 13:30:00,6.28,6.28,6.24,6.24,493200.0,4.3783,4.3783,4.3504,4.3504,493200.0
2013-02-25 14:00:00,6.24,6.26,6.24,6.25,396000.0,4.3504,4.3643,4.3504,4.3573,396000.0
2013-02-25 14:30:00,6.25,6.26,6.23,6.24,272800.0,4.3573,4.3643,4.3434,4.3504,272800.0
2013-02-25 15:00:00,6.24,6.25,6.19,6.2,611600.0,4.3504,4.3573,4.3155,4.3225,611600.0
2013-02-25 15:30:00,6.2,6.21,6.16,6.16,1594400.0,4.3225,4.3295,4.2946,4.2946,1594400.0
2013-02-26 09:30:00,6.19,6.3,6.07,6.12,969600.0,4.3155,4.3922,4.2319,4.2667,969600.0
2013-02-26 10:00:00,6.12,6.19,6.11,6.15,1199600.0,4.2667,4.3155,4.2597,4.2876,1199600.0
2013-02-26 10:30:00,6.15,6.17,6.13,6.15,549200.0,4.2876,4.3016,4.2737,4.2876,549200.0
2013-02-26 11:00:00,6.15,6.15,6.05,6.06,461600.0,4.2876,4.2876,4.2179,4.2249,461600.0
2013-02-26 11:30:00,6.06,6.07,5.95,6.02,1270400.0,4.2249,4.2319,4.1482,4.197,1270400.0
2013-02-26 12:00:00,6.02,6.06,6.0,6.05,360000.0,4.197,4.2249,4.1831,4.2179,360000.0
2013-02-26 12:30:00,6.05,6.08,6.05,6.06,655200.0,4.2179,4.2388,4.2179,4.2249,655200.0
2013-02-26 13:00:00,6.06,6.08,6.06,6.06,297200.0,4.2249,4.2388,4.2249,4.2249,297200.0
2013-02-26 13:30:00,6.06,6.11,6.05,6.11,470800.0,4.2249,4.2597,4.2179,4.2597,470800.0
2013-02-26 14:00:00,6.11,6.14,6.1,6.14,276800.0,4.2597,4.2807,4.2528,4.2807,276800.0
2013-02-26 14:30:00,6.14,6.18,6.13,6.17,799200.0,4.2807,4.3085,4.2737,4.3016,799200.0
2013-02-26 15:00:00,6.17,6.21,6.17,6.2,910000.0,4.3016,4.3295,4.3016,4.3225,910000.0
2013-02-26 15:30:00,6.21,6.22,6.18,6.2,1393600.0,4.3295,4.3364,4.3085,4.3225,1393600.0
2013-02-27 09:30:00,6.18,6.24,6.16,6.17,728000.0,4.3085,4.3504,4.2946,4.3016,728000.0
2013-02-27 10:00:00,6.17,6.21,6.16,6.2,762000.0,4.3016,4.3295,4.2946,4.3225,762000.0
2013-02-27 10:30:00,6.2,6.32,6.19,6.27,3169600.0,4.3225,4.4062,4.3155,4.3713,3169600.0
2013-02-27 11:00:00,6.26,6.29,6.23,6.28,1138400.0,4.3643,4.3852,4.3434,4.3783,1138400.0
2013-02-27 11:30:00,6.28,6.29,6.24,6.26,1276000.0,4.3783,4.3852,4.3504,4.3643,1276000.0
2013-02-27 12:00:00,6.26,6.29,6.24,6.28,730400.0,4.3643,4.3852,4.3504,4.3783,730400.0
2013-02-27 12:30:00,6.28,6.29,6.27,6.28,551200.0,4.3783,4.3852,4.3713,4.3783,551200.0
2013-02-27 13:00:00,6.28,6.32,6.27,6.32,561600.0,4.3783,4.4062,4.3713,4.4062,561600.0
2013-02-27 13:30:00,6.32,6.34,6.29,6.29,720800.0,4.4062,4.4201,4.3852,4.3852,720800.0
2013-02-27 14:00:00,6.29,6.31,6.29,6.3,585200.0,4.3852,4.3992,4.3852,4.3922,585200.0
2013-02-27 14:30:00,6.31,6.35,6.3,6.34,535600.0,4.3992,4.4271,4.3922,4.4201,535600.0
2013-02-27 15:00:00,6.35,6.35,6.32,6.32,1009600.0,4.4271,4.4271,4.4062,4.4062,1009600.0
2013-02-27 15:30:00,6.32,6.34,6.3,6.31,1084000.0,4.4062,4.4201,4.3922,4.3992,1084000.0
2013-02-28 09:30:00,6.33,6.39,6.31,6.35,590800.0,4.4131,4.455,4.3992,4.4271,590800.0
2013-02-28 10:00:00,6.36,6.41,6.34,6.4,1179600.0,4.434,4.4689,4.4201,4.4619,1179600.0
2013-02-28 10:30:00,6.4,6.42,6.39,6.39,570400.0,4.4619,4.4759,4.455,4.455,570400.0
2013-02-28 11:00:00,6.39,6.4,6.33,6.37,1433600.0,4.455,4.4619,4.4131,4.441,1433600.0
2013-02-28 11:30:00,6.38,6.38,6.34,6.34,455600.0,4.448,4.448,4.4201,4.4201,455600.0
2013-02-28 12:00:00,6.35,6.37,6.34,6.36,246400.0,4.4271,4.441,4.4201,4.434,246400.0
2013-02-28 12:30:00,6.36,6.38,6.32,6.32,351600.0,4.434,4.448,4.4062,4.4062,351600.0
2013-02-28 13:00:00,6.32,6.33,6.27,6.31,642000.0,4.4062,4.4131,4.3713,4.3992,642000.0
2013-02-28 13:30:00,6.31,6.33,6.29,6.32,708800.0,4.3992,4.4131,4.3852,4.4062,708800.0
2013-02-28 14:00:00,6.32,6.34,6.31,6.32,376400.0,4.4062,4.4201,4.3992,4.4062,376400.0
2013-02-28 14:30:00,6.32,6.33,6.3,6.31,764400.0,4.4062,4.4131,4.3922,4.3992,764400.0
2013-02-28 15:00:00,6.31,6.32,6.29,6.31,543600.0,4.3992,4.4062,4.3852,4.3992,543600.0
2013-02-28 15:30:00,6.31,6.31,6.26,6.27,1550000.0,4.3992,4.3992,4.3643,4.3713,1550000.0
2013-03-01 09:30:00,6.16,6.21,6.02,6.03,1222800.0,4.3437,4.379,4.245,4.252,1222800.0
2013-03-01 10:00:00,6.03,6.08,6.02,6.05,979600.0,4.252,4.2873,4.245,4.2661,979600.0
2013-03-01 10:30:00,6.05,6.1,6.04,6.1,710800.0,4.2661,4.3014,4.2591,4.3014,710800.0
2013-03-01 11:00:00,6.1,6.1,6.06,6.07,801200.0,4.3014,4.3014,4.2732,4.2802,801200.0
2013-03-01 11:30:00,6.07,6.08,6.03,6.05,696000.0,4.2802,4.2873,4.252,4.2661,696000.0
2013-03-01 12:00:00,6.05,6.08,6.05,6.06,855600.0,4.2661,4.2873,4.2661,4.2732,855600.0
2013-03-01 12:30:00,6.06,6.11,6.06,6.11,952400.0,4.2732,4.3085,4.2732,4.3085,952400.0
2013-03-01 13:00:00,6.11,6.11,6.08,6.11,720800.0,4.3085,4.3085,4.2873,4.3085,720800.0
2013-03-01 13:30:00,6.11,6.11,6.07,6.09,590400.0,4.3085,4.3085,4.2802,4.2944,590400.0
2013-03-01 14:00:00,6.09,6.09,6.03,6.05,638800.0,4.2944,4.2944,4.252,4.2661,638800.0
2013-03-01 14:30:00,6.05,6.07,6.02,6.03,871200.0,4.2661,4.2802,4.245,4.252,871200.0
2013-03-01 15:00:00,6.03,6.04,5.99,5.99,1524800.0,4.252,4.2591,4.2238,4.2238,1524800.0
2013-03-01 15:30:00,5.99,6.02,5.99,6.02,2488400.0,4.2238,4.245,4.2238,4.245,2488400.0
2013-03-04 09:30:00,5.99,6.02,5.96,5.96,984000.0,4.2238,4.245,4.2027,4.2027,984000.0
2013-03-04 10:00:00,5.96,5.96,5.93,5.94,793600.0,4.2027,4.2027,4.1815,4.1886,793600.0
2013-03-04 10:30:00,5.94,5.94,5.91,5.92,791200.0,4.1886,4.1886,4.1674,4.1745,791200.0
2013-03-04 11:00:00,5.91,5.92,5.89,5.91,641600.0,4.1674,4.1745,4.1533,4.1674,641600.0
2013-03-04 11:30:00,5.91,5.92,5.88,5.88,597200.0,4.1674,4.1745,4.1463,4.1463,597200.0
2013-03-04 12:00:00,5.88,5.89,5.86,5.87,692400.0,4.1463,4.1533,4.1322,4.1392,692400.0
2013-03-04 12:30:00,5.86,5.87,5.85,5.85,744000.0,4.1322,4.1392,4.1251,4.1251,744000.0
2013-03-04 13:00:00,5.85,5.89,5.84,5.89,825600.0,4.1251,4.1533,4.1181,4.1533,825600.0
2013-03-04 13:30:00,5.89,5.9,5.85,5.89,888000.0,4.1533,4.1604,4.1251,4.1533,888000.0
2013-03-04 14:00:00,5.89,5.92,5.87,5.91,768400.0,4.1533,4.1745,4.1392,4.1674,768400.0
2013-03-04 14:30:00,5.91,5.94,5.9,5.92,968800.0,4.1674,4.1886,4.1604,4.1745,968800.0
2013-03-04 15:00:00,5.92,5.92,5.87,5.88,963600.0,4.1745,4.1745,4.1392,4.1463,963600.0
2013-03-04 15:30:00,5.88,5.9,5.86,5.89,1796800.0,4.1463,4.1604,4.1322,4.1533,1796800.0
2013-03-05 09:30:00,5.95,6.02,5.92,5.98,640400.0,4.1956,4.245,4.1745,4.2168,640400.0
2013-03-05 10:00:00,5.98,6.06,5.97,6.01,1045200.0,4.2168,4.2732,4.2097,4.2379,1045200.0
2013-03-05 10:30:00,6.01,6.06,6.01,6.04,867600.0,4.2379,4.2732,4.2379,4.2591,867600.0
2013-03-05 11:00:00,6.04,6.05,6.02,6.03,434000.0,4.2591,4.2661,4.245,4.252,434000.0
2013-03-05 11:30:00,6.03,6.05,6.02,6.05,454000.0,4.252,4.2661,4.245,4.2661,454000.0
2013-03-05 12:00:00,6.05,6.07,6.04,6.06,292400.0,4.2661,4.2802,4.2591,4.2732,292400.0
2013-03-05 12:30:00,6.06,6.07,6.03,6.04,384800.0,4.2732,4.2802,4.252,4.2591,384800.0
2013-03-05 13:00:00,6.04,6.06,6.03,6.05,550400.0,4.2591,4.2732,4.252,4.2661,550400.0
2013-03-05 13:30:00,6.05,6.08,6.04,6.06,768400.0,4.2661,4.2873,4.2591,4.2732,768400.0
2013-03-05 14:00:00,6.06,6.09,6.05,6.05,421600.0,4.2732,4.2944,4.2661,4.2661,421600.0
2013-03-05 14:30:00,6.05,6.07,6.05,6.06,536000.0,4.2661,4.2802,4.2661,4.2732,536000.0
2013-03-05 15:00:00,6.06,6.08,6.05,6.07,1070400.0,4.2732,4.2873,4.2661,4.2802,1070400.0
2013-03-05 15:30:00,6.07,6.08,6.05,6.07,4521600.0,4.2802,4.2873,4.2661,4.2802,4521600.0
2013-03-06 09:30:00,6.14,6.19,6.04,6.08,575200.0,4.3296,4.3649,4.2591,4.2873,575200.0
2013-03-06 10:00:00,6.08,6.08,6.04,6.06,330800.0,4.2873,4.2873,4.2591,4.2732,330800.0
2013-03-06 10:30:00,6.05,6.06,6.03,6.05,594400.0,4.2661,4.2732,4.252,4.2661,594400.0
2013-03-06 11:00:00,6.05,6.08,6.04,6.05,552800.0,4.2661,4.2873,4.2591,4.2661,552800.0
2013-03-06 11:30:00,6.04,6.08,6.03,6.04,1085200.0,4.2591,4.2873,4.252,4.2591,1085200.0
2013-03-06 12:00:00,6.04,6.07,6.03,6.05,632400.0,4.2591,4.2802,4.252,4.2661,632400.0
2013-03-06 12:30:00,6.05,6.09,6.05,6.07,354000.0,4.2661,4.2944,4.2661,4.2802,354000.0
2013-03-06 13:00:00,6.07,6.09,6.06,6.08,411200.0,4.2802,4.2944,4.2732,4.2873,411200.0
2013-03-06 13:30:00,6.08,6.09,6.07,6.08,345200.0,4.2873,4.2944,4.2802,4.2873,345200.0
2013-03-06 14:00:00,6.08,6.09,6.06,6.06,636400.0,4.2873,4.2944,4.2732,4.2732,636400.0
2013-03-06 14:30:00,6.06,6.11,6.06,6.1,526000.0,4.2732,4.3085,4.2732,4.3014,526000.0
2013-03-06 15:00:00,6.1,6.12,6.1,6.11,665600.0,4.3014,4.3155,4.3014,4.3085,665600.0
2013-03-06 15:30:00,6.11,6.11,6.09,6.1,1357200.0,4.3085,4.3085,4.2944,4.3014,1357200.0
2013-03-07 09:30:00,6.09,6.1,6.05,6.08,522800.0,4.2944,4.3014,4.2661,4.2873,522800.0
2013-03-07 10:00:00,6.08,6.11,6.07,6.1,374000.0,4.2873,4.3085,4.2802,4.3014,374000.0
2013-03-07 10:30:00,6.1,6.17,6.1,6.16,524000.0,4.3014,4.3508,4.3014,4.3437,524000.0
2013-03-07 11:00:00,6.16,6.19,6.16,6.19,277600.0,4.3437,4.3649,4.3437,4.3649,277600.0
2013-03-07 11:30:00,6.19,6.19,6.13,6.13,305600.0,4.3649,4.3649,4.3226,4.3226,305600.0
2013-03-07 12:00:00,6.13,6.14,6.12,6.13,152400.0,4.3226,4.3296,4.3155,4.3226,152400.0
2013-03-07 12:30:00,6.14,6.15,6.14,6.14,213600.0,4.3296,4.3367,4.3296,4.3296,213600.0
2013-03-07 13:00:00,6.14,6.14,6.12,6.12,241200.0,4.3296,4.3296,4.3155,4.3155,241200.0
2013-03-07 13:30:00,6.12,6.13,6.11,6.12,269600.0,4.3155,4.3226,4.3085,4.3155,269600.0
2013-03-07 14:00:00,6.12,6.15,6.12,6.15,270800.0,4.3155,4.3367,4.3155,4.3367,270800.0
2013-03-07 14:30:00,6.14,6.15,6.13,6.13,343200.0,4.3296,4.3367,4.3226,4.3226,343200.0
2013-03-07 15:00:00,6.13,6.14,6.12,6.13,432800.0,4.3226,4.3296,4.3155,4.3226,432800.0
2013-03-07 15:30:00,6.13,6.14,6.12,6.13,708400.0,4.3226,4.3296,4.3155,4.3226,708400.0
2013-03-08 09:30:00,6.17,6.25,6.08,6.08,642400.0,4.3508,4.4072,4.2873,4.2873,642400.0
2013-03-08 10:00:00,6.08,6.17,6.08,6.16,354400.0,4.2873,4.3508,4.2873,4.3437,354400.0
2013-03-08 10:30:00,6.16,6.16,6.11,6.11,321600.0,4.3437,4.3437,4.3085,4.3085,321600.0
2013-03-08 11:00:00,6.11,6.13,6.1,6.12,247600.0,4.3085,4.3226,4.3014,4.3155,247600.0
2013-03-08 11:30:00,6.12,6.13,6.1,6.13,627200.0,4.3155,4.3226,4.3014,4.3226,627200.0
2013-03-08 12:00:00,6.12,6.13,6.12,6.12,284400.0,4.3155,4.3226,4.3155,4.3155,284400.0
2013-03-08 12:30:00,6.12,6.13,6.11,6.12,192800.0,4.3155,4.3226,4.3085,4.3155,192800.0
2013-03-08 13:00:00,6.12,6.13,6.11,6.12,192000.0,4.3155,4.3226,4.3085,4.3155,192000.0
2013-03-08 13:30:00,6.12,6.13,6.12,6.12,196800.0,4.3155,4.3226,4.3155,4.3155,196800.0
2013-03-08 14:00:00,6.12,6.14,6.12,6.14,520000.0,4.3155,4.3296,4.3155,4.3296,520000.0
2013-03-08 14:30:00,6.14,6.15,6.13,6.14,367200.0,4.3296,4.3367,4.3226,4.3296,367200.0
2013-03-08 15:00:00,6.14,6.16,6.14,6.15,451600.0,4.3296,4.3437,4.3296,4.3367,451600.0
2013-03-08 15:30:00,6.15,6.17,6.15,6.16,1026000.0,4.3367,4.3508,4.3367,4.3437,1026000.0
2013-03-11 09:30:00,6.17,6.17,6.11,6.11,286800.0,4.3508,4.3508,4.3085,4.3085,286800.0
2013-03-11 10:00:00,6.11,6.12,6.09,6.09,305600.0,4.3085,4.3155,4.2944,4.2944,305600.0
2013-03-11 10:30:00,6.09,6.13,6.09,6.11,692400.0,4.2944,4.3226,4.2944,4.3085,692400.0
2013-03-11 11:00:00,6.11,6.17,6.1,6.17,635600.0,4.3085,4.3508,4.3014,4.3508,635600.0
2013-03-11 11:30:00,6.17,6.22,6.17,6.21,516800.0,4.3508,4.386,4.3508,4.379,516800.0
2013-03-11 12:00:00,6.21,6.24,6.2,6.23,495200.0,4.379,4.4001,4.3719,4.3931,495200.0
2013-03-11 12:30:00,6.23,6.23,6.2,6.23,312400.0,4.3931,4.3931,4.3719,4.3931,312400.0
2013-03-11 13:00:00,6.23,6.26,6.23,6.25,574800.0,4.3931,4.4142,4.3931,4.4072,574800.0
2013-03-11 13:30:00,6.25,6.27,6.25,6.27,492800.0,4.4072,4.4213,4.4072,4.4213,492800.0
2013-03-11 14:00:00,6.26,6.27,6.22,6.26,611200.0,4.4142,4.4213,4.386,4.4142,611200.0
2013-03-11 14:30:00,6.26,6.31,6.24,6.31,996400.0,4.4142,4.4495,4.4001,4.4495,996400.0
2013-03-11 15:00:00,6.31,6.32,6.29,6.31,601200.0,4.4495,4.4565,4.4354,4.4495,601200.0
2013-03-11 15:30:00,6.31,6.32,6.3,6.31,1335600.0,4.4495,4.4565,4.4424,4.4495,1335600.0
2013-03-12 09:30:00,6.32,6.32,6.25,6.28,471200.0,4.4565,4.4565,4.4072,4.4283,471200.0
2013-03-12 10:00:00,6.28,6.35,6.28,6.34,512800.0,4.4283,4.4777,4.4283,4.4706,512800.0
2013-03-12 10:30:00,6.34,6.34,6.31,6.32,364000.0,4.4706,4.4706,4.4495,4.4565,364000.0
2013-03-12 11:00:00,6.32,6.39,6.31,6.37,776800.0,4.4565,4.5059,4.4495,4.4918,776800.0
2013-03-12 11:30:00,6.37,6.37,6.35,6.37,318000.0,4.4918,4.4918,4.4777,4.4918,318000.0
2013-03-12 12:00:00,6.37,6.37,6.35,6.36,220800.0,4.4918,4.4918,4.4777,4.4847,220800.0
2013-03-12 12:30:00,6.36,6.36,6.34,6.36,244000.0,4.4847,4.4847,4.4706,4.4847,244000.0
2013-03-12 13:00:00,6.36,6.37,6.35,6.36,230800.0,4.4847,4.4918,4.4777,4.4847,230800.0
2013-03-12 13:30:00,6.36,6.37,6.34,6.34,252000.0,4.4847,4.4918,4.4706,4.4706,252000.0
2013-03-12 14:00:00,6.35,6.37,6.34,6.36,222000.0,4.4777,4.4918,4.4706,4.4847,222000.0
2013-03-12 14:30:00,6.36,6.38,6.36,6.37,324800.0,4.4847,4.4988,4.4847,4.4918,324800.0
2013-03-12 15:00:00,6.37,6.39,6.37,6.38,484400.0,4.4918,4.5059,4.4918,4.4988,484400.0
2013-03-12 15:30:00,6.38,6.38,6.37,6.37,1024400.0,4.4988,4.4988,4.4918,4.4918,1024400.0
2013-03-13 09:30:00,6.36,6.47,6.35,6.45,426800.0,4.4847,4.5623,4.4777,4.5482,426800.0
2013-03-13 10:00:00,6.45,6.45,6.39,6.41,460400.0,4.5482,4.5482,4.5059,4.52,460400.0
2013-03-13 10:30:00,6.41,6.43,6.4,6.42,257600.0,4.52,4.5341,4.5129,4.527,257600.0
2013-03-13 11:00:00,6.42,6.43,6.39,6.42,306800.0,4.527,4.5341,4.5059,4.527,306800.0
2013-03-13 11:30:00,6.42,6.43,6.4,6.4,168000.0,4.527,4.5341,4.5129,4.5129,168000.0
2013-03-13 12:00:00,6.4,6.41,6.39,6.4,422400.0,4.5129,4.52,4.5059,4.5129,422400.0
2013-03-13 12:30:00,6.4,6.41,6.39,6.4,260400.0,4.5129,4.52,4.5059,4.5129,260400.0
2013-03-13 13:00:00,6.4,6.42,6.4,6.4,142800.0,4.5129,4.527,4.5129,4.5129,142800.0
2013-03-13 13:30:00,6.4,6.43,6.39,6.41,134400.0,4.5129,4.5341,4.5059,4.52,134400.0
2013-03-13 14:00:00,6.41,6.42,6.39,6.41,180800.0,4.52,4.527,4.5059,4.52,180800.0
2013-03-13 14:30:00,6.41,6.41,6.39,6.4,186400.0,4.52,4.52,4.5059,4.5129,186400.0
2013-03-13 15:00:00,6.4,6.4,6.36,6.37,474800.0,4.5129,4.5129,4.4847,4.4918,474800.0
2013-03-13 15:30:00,6.37,6.42,6.36,6.41,1590800.0,4.4918,4.527,4.4847,4.52,1590800.0
2013-03-14 09:30:00,6.43,6.43,6.33,6.34,339200.0,4.5341,4.5341,4.4636,4.4706,339200.0
2013-03-14 10:00:00,6.35,6.38,6.34,6.36,293200.0,4.4777,4.4988,4.4706,4.4847,293200.0
2013-03-14 10:30:00,6.36,6.38,6.35,6.36,304000.0,4.4847,4.4988,4.4777,4.4847,304000.0
2013-03-14 11:00:00,6.36,6.37,6.35,6.35,425600.0,4.4847,4.4918,4.4777,4.4777,425600.0
2013-03-14 11:30:00,6.35,6.35,6.32,6.32,387200.0,4.4777,4.4777,4.4565,4.4565,387200.0
2013-03-14 12:00:00,6.33,6.36,6.33,6.36,360800.0,4.4636,4.4847,4.4636,4.4847,360800.0
2013-03-14 12:30:00,6.35,6.36,6.3,6.3,269600.0,4.4777,4.4847,4.4424,4.4424,269600.0
2013-03-14 13:00:00,6.3,6.31,6.28,6.28,372400.0,4.4424,4.4495,4.4283,4.4283,372400.0
2013-03-14 13:30:00,6.28,6.31,6.28,6.3,410000.0,4.4283,4.4495,4.4283,4.4424,410000.0
2013-03-14 14:00:00,6.3,6.31,6.28,6.29,336800.0,4.4424,4.4495,4.4283,4.4354,336800.0
2013-03-14 14:30:00,6.3,6.3,6.29,6.29,291600.0,4.4424,4.4424,4.4354,4.4354,291600.0
2013-03-14 15:00:00,6.29,6.31,6.29,6.31,393200.0,4.4354,4.4495,4.4354,4.4495,393200.0
2013-03-14 15:30:00,6.31,6.36,6.3,6.35,1592000.0,4.4495,4.4847,4.4424,4.4777,1592000.0
2013-03-15 09:30:00,6.33,6.36,6.25,6.26,1156400.0,4.4636,4.4847,4.4072,4.4142,1156400.0
2013-03-15 10:00:00,6.26,6.32,6.24,6.32,389600.0,4.4142,4.4565,4.4001,4.4565,389600.0
2013-03-15 10:30:00,6.32,6.36,6.32,6.33,424800.0,4.4565,4.4847,4.4565,4.4636,424800.0
2013-03-15 11:00:00,6.33,6.34,6.3,6.31,634000.0,4.4636,4.4706,4.4424,4.4495,634000.0
2013-03-15 11:30:00,6.3,6.33,6.3,6.32,1382400.0,4.4424,4.4636,4.4424,4.4565,1382400.0
2013-03-15 12:00:00,6.32,6.34,6.32,6.34,244000.0,4.4565,4.4706,4.4565,4.4706,244000.0
2013-03-15 12:30:00,6.34,6.37,6.34,6.36,154800.0,4.4706,4.4918,4.4706,4.4847,154800.0
2013-03-15 13:00:00,6.35,6.36,6.34,6.34,188800.0,4.4777,4.4847,4.4706,4.4706,188800.0
2013-03-15 13:30:00,6.34,6.35,6.33,6.33,198400.0,4.4706,4.4777,4.4636,4.4636,198400.0
2013-03-15 14:00:00,6.33,6.33,6.31,6.32,281200.0,4.4636,4.4636,4.4495,4.4565,281200.0
2013-03-15 14:30:00,6.32,6.32,6.29,6.32,831600.0,4.4565,4.4565,4.4354,4.4565,831600.0
2013-03-15 15:00:00,6.32,6.34,6.31,6.34,790400.0,4.4565,4.4706,4.4495,4.4706,790400.0
2013-03-15 15:30:00,6.34,6.37,6.34,6.36,1588800.0,4.4706,4.4918,4.4706,4.4847,1588800.0
2013-03-18 09:30:00,6.29,6.36,6.29,6.36,412000.0,4.4354,4.4847,4.4354,4.4847,412000.0
2013-03-18 10:00:00,6.36,6.4,6.35,6.4,387600.0,4.4847,4.5129,4.4777,4.5129,387600.0
2013-03-18 10:30:00,6.4,6.42,6.39,6.4,369200.0,4.5129,4.527,4.5059,4.5129,369200.0
2013-03-18 11:00:00,6.4,6.41,6.37,6.37,634000.0,4.5129,4.52,4.4918,4.4918,634000.0
2013-03-18 11:30:00,6.37,6.41,6.37,6.41,367600.0,4.4918,4.52,4.4918,4.52,367600.0
2013-03-18 12:00:00,6.41,6.42,6.4,6.4,297200.0,4.52,4.527,4.5129,4.5129,297200.0
2013-03-18 12:30:00,6.4,6.4,6.38,6.4,194800.0,4.5129,4.5129,4.4988,4.5129,194800.0
2013-03-18 13:00:00,6.4,6.42,6.4,6.41,200400.0,4.5129,4.527,4.5129,4.52,200400.0
2013-03-18 13:30:00,6.4,6.42,6.39,6.39,319600.0,4.5129,4.527,4.5059,4.5059,319600.0
2013-03-18 14:00:00,6.39,6.42,6.39,6.42,382800.0,4.5059,4.527,4.5059,4.527,382800.0
2013-03-18 14:30:00,6.42,6.45,6.42,6.43,434800.0,4.527,4.5482,4.527,4.5341,434800.0
2013-03-18 15:00:00,6.44,6.44,6.4,6.41,450400.0,4.5412,4.5412,4.5129,4.52,450400.0
2013-03-18 15:30:00,6.41,6.43,6.4,6.43,1126000.0,4.52,4.5341,4.5129,4.5341,1126000.0
2013-03-19 09:30:00,6.45,6.45,6.38,6.4,208400.0,4.5482,4.5482,4.4988,4.5129,208400.0
2013-03-19 10:00:00,6.4,6.4,6.34,6.36,232000.0,4.5129,4.5129,4.4706,4.4847,232000.0
2013-03-19 10:30:00,6.36,6.36,6.32,6.35,330800.0,4.4847,4.4847,4.4565,4.4777,330800.0
2013-03-19 11:00:00,6.35,6.36,6.33,6.34,232800.0,4.4777,4.4847,4.4636,4.4706,232800.0
2013-03-19 11:30:00,6.34,6.35,6.29,6.29,292000.0,4.4706,4.4777,4.4354,4.4354,292000.0
2013-03-19 12:00:00,6.29,6.3,6.26,6.28,348800.0,4.4354,4.4424,4.4142,4.4283,348800.0
2013-03-19 12:30:00,6.28,6.28,6.22,6.23,508800.0,4.4283,4.4283,4.386,4.3931,508800.0
2013-03-19 13:00:00,6.23,6.26,6.22,6.25,730800.0,4.3931,4.4142,4.386,4.4072,730800.0
2013-03-19 13:30:00,6.25,6.26,6.24,6.25,368000.0,4.4072,4.4142,4.4001,4.4072,368000.0
2013-03-19 14:00:00,6.25,6.28,6.25,6.27,360000.0,4.4072,4.4283,4.4072,4.4213,360000.0
2013-03-19 14:30:00,6.28,6.29,6.27,6.28,219200.0,4.4283,4.4354,4.4213,4.4283,219200.0
2013-03-19 15:00:00,6.28,6.31,6.28,6.3,298000.0,4.4283,4.4495,4.4283,4.4424,298000.0
2013-03-19 15:30:00,6.3,6.32,6.28,6.31,630400.0,4.4424,4.4565,4.4283,4.4495,630400.0
2013-03-20 09:30:00,6.35,6.36,6.3,6.31,413600.0,4.4777,4.4847,4.4424,4.4495,413600.0
2013-03-20 10:00:00,6.31,6.31,6.28,6.3,466000.0,4.4495,4.4495,4.4283,4.4424,466000.0
2013-03-20 10:30:00,6.3,6.31,6.26,6.3,521600.0,4.4424,4.4495,4.4142,4.4424,521600.0
2013-03-20 11:00:00,6.3,6.37,6.3,6.36,355200.0,4.4424,4.4918,4.4424,4.4847,355200.0
2013-03-20 11:30:00,6.37,6.38,6.35,6.36,286800.0,4.4918,4.4988,4.4777,4.4847,286800.0
2013-03-20 12:00:00,6.36,6.38,6.36,6.36,270800.0,4.4847,4.4988,4.4847,4.4847,270800.0
2013-03-20 12:30:00,6.36,6.36,6.34,6.34,272000.0,4.4847,4.4847,4.4706,4.4706,272000.0
2013-03-20 13:00:00,6.34,6.37,6.33,6.35,234400.0,4.4706,4.4918,4.4636,4.4777,234400.0
2013-03-20 13:30:00,6.35,6.35,6.28,6.29,1247200.0,4.4777,4.4777,4.4283,4.4354,1247200.0
2013-03-20 14:00:00,6.29,6.36,6.28,6.36,704000.0,4.4354,4.4847,4.4283,4.4847,704000.0
2013-03-20 14:30:00,6.36,6.37,6.35,6.35,570400.0,4.4847,4.4918,4.4777,4.4777,570400.0
2013-03-20 15:00:00,6.35,6.36,6.34,6.35,578000.0,4.4777,4.4847,4.4706,4.4777,578000.0
2013-03-20 15:30:00,6.35,6.38,6.35,6.37,1085200.0,4.4777,4.4988,4.4777,4.4918,1085200.0
2013-03-21 09:30:00,6.34,6.42,6.31,6.33,637600.0,4.4706,4.527,4.4495,4.4636,637600.0
2013-03-21 10:00:00,6.33,6.34,6.3,6.3,732400.0,4.4636,4.4706,4.4424,4.4424,732400.0
2013-03-21 10:30:00,6.3,6.31,6.27,6.31,781600.0,4.4424,4.4495,4.4213,4.4495,781600.0
2013-03-21 11:00:00,6.31,6.32,6.28,6.3,708000.0,4.4495,4.4565,4.4283,4.4424,708000.0
2013-03-21 11:30:00,6.3,6.35,6.3,6.31,313200.0,4.4424,4.4777,4.4424,4.4495,313200.0
2013-03-21 12:00:00,6.31,6.31,6.28,6.3,384400.0,4.4495,4.4495,4.4283,4.4424,384400.0
2013-03-21 12:30:00,6.3,6.31,6.29,6.29,305200.0,4.4424,4.4495,4.4354,4.4354,305200.0
2013-03-21 13:00:00,6.3,6.32,6.3,6.3,340000.0,4.4424,4.4565,4.4424,4.4424,340000.0
2013-03-21 13:30:00,6.31,6.31,6.28,6.29,422800.0,4.4495,4.4495,4.4283,4.4354,422800.0
2013-03-21 14:00:00,6.29,6.31,6.25,6.31,509600.0,4.4354,4.4495,4.4072,4.4495,509600.0
2013-03-21 14:30:00,6.31,6.32,6.29,6.29,350800.0,4.4495,4.4565,4.4354,4.4354,350800.0
2013-03-21 15:00:00,6.29,6.32,6.29,6.32,524800.0,4.4354,4.4565,4.4354,4.4565,524800.0
2013-03-21 15:30:00,6.32,6.33,6.31,6.31,1213600.0,4.4565,4.4636,4.4495,4.4495,1213600.0
2013-03-22 09:30:00,6.34,6.35,6.27,6.28,191200.0,4.4706,4.4777,4.4213,4.4283,191200.0
2013-03-22 10:00:00,6.28,6.34,6.28,6.34,171600.0,4.4283,4.4706,4.4283,4.4706,171600.0
2013-03-22 10:30:00,6.34,6.37,6.34,6.37,160400.0,4.4706,4.4918,4.4706,4.4918,160400.0
2013-03-22 11:00:00,6.37,6.38,6.36,6.36,188800.0,4.4918,4.4988,4.4847,4.4847,188800.0
2013-03-22 11:30:00,6.36,6.38,6.36,6.37,240400.0,4.4847,4.4988,4.4847,4.4918,240400.0
2013-03-22 12:00:00,6.38,6.38,6.36,6.36,261200.0,4.4988,4.4988,4.4847,4.4847,261200.0
2013-03-22 12:30:00,6.36,6.37,6.35,6.37,288000.0,4.4847,4.4918,4.4777,4.4918,288000.0
2013-03-22 13:00:00,6.37,6.42,6.36,6.42,335200.0,4.4918,4.527,4.4847,4.527,335200.0
2013-03-22 13:30:00,6.42,6.43,6.4,6.43,502000.0,4.527,4.5341,4.5129,4.5341,502000.0
2013-03-22 14:00:00,6.43,6.43,6.4,6.42,375200.0,4.5341,4.5341,4.5129,4.527,375200.0
2013-03-22 14:30:00,6.42,6.44,6.42,6.44,335200.0,4.527,4.5412,4.527,4.5412,335200.0
2013-03-22 15:00:00,6.44,6.45,6.42,6.42,352800.0,4.5412,4.5482,4.527,4.527,352800.0
2013-03-22 15:30:00,6.42,6.43,6.41,6.42,845200.0,4.527,4.5341,4.52,4.527,845200.0
2013-03-25 09:30:00,6.45,6.54,6.45,6.49,1070800.0,4.5482,4.6117,4.5482,4.5764,1070800.0
2013-03-25 10:00:00,6.49,6.51,6.41,6.42,479200.0,4.5764,4.5905,4.52,4.527,479200.0
2013-03-25 10:30:00,6.42,6.45,6.41,6.42,472000.0,4.527,4.5482,4.52,4.527,472000.0
2013-03-25 11:00:00,6.42,6.43,6.41,6.41,360000.0,4.527,4.5341,4.52,4.52,360000.0
2013-03-25 11:30:00,6.41,6.42,6.41,6.41,360800.0,4.52,4.527,4.52,4.52,360800.0
2013-03-25 12:00:00,6.42,6.42,6.39,6.4,558000.0,4.527,4.527,4.5059,4.5129,558000.0
2013-03-25 12:30:00,6.4,6.41,6.39,6.4,706400.0,4.5129,4.52,4.5059,4.5129,706400.0
2013-03-25 13:00:00,6.4,6.41,6.38,6.38,635600.0,4.5129,4.52,4.4988,4.4988,635600.0
2013-03-25 13:30:00,6.38,6.41,6.35,6.41,505600.0,4.4988,4.52,4.4777,4.52,505600.0
2013-03-25 14:00:00,6.41,6.41,6.36,6.37,657600.0,4.52,4.52,4.4847,4.4918,657600.0
2013-03-25 14:30:00,6.37,6.37,6.32,6.33,398000.0,4.4918,4.4918,4.4565,4.4636,398000.0
2013-03-25 15:00:00,6.33,6.34,6.3,6.32,585200.0,4.4636,4.4706,4.4424,4.4565,585200.0
2013-03-25 15:30:00,6.32,6.36,6.31,6.35,1154400.0,4.4565,4.4847,4.4495,4.4777,1154400.0
2013-03-26 09:30:00,6.43,6.49,6.36,6.48,913600.0,4.5341,4.5764,4.4847,4.5694,913600.0
2013-03-26 10:00:00,6.48,6.59,6.46,6.52,1723600.0,4.5694,4.6469,4.5553,4.5976,1723600.0
2013-03-26 10:30:00,6.52,6.55,6.5,6.52,1064000.0,4.5976,4.6187,4.5835,4.5976,1064000.0
2013-03-26 11:00:00,6.52,6.55,6.49,6.53,1058400.0,4.5976,4.6187,4.5764,4.6046,1058400.0
2013-03-26 11:30:00,6.53,6.6,6.53,6.56,804400.0,4.6046,4.654,4.6046,4.6258,804400.0
2013-03-26 12:00:00,6.57,6.59,6.55,6.58,1164800.0,4.6328,4.6469,4.6187,4.6399,1164800.0
2013-03-26 12:30:00,6.58,6.59,6.55,6.56,668000.0,4.6399,4.6469,4.6187,4.6258,668000.0
2013-03-26 13:00:00,6.56,6.56,6.49,6.51,851200.0,4.6258,4.6258,4.5764,4.5905,851200.0
2013-03-26 13:30:00,6.52,6.55,6.5,6.54,482400.0,4.5976,4.6187,4.5835,4.6117,482400.0
2013-03-26 14:00:00,6.54,6.56,6.53,6.55,612800.0,4.6117,4.6258,4.6046,4.6187,612800.0
2013-03-26 14:30:00,6.55,6.57,6.52,6.55,613200.0,4.6187,4.6328,4.5976,4.6187,613200.0
2013-03-26 15:00:00,6.55,6.57,6.54,6.56,799600.0,4.6187,4.6328,4.6117,4.6258,799600.0
2013-03-26 15:30:00,6.56,6.6,6.56,6.59,2174000.0,4.6258,4.654,4.6258,4.6469,2174000.0
2013-03-27 09:30:00,6.57,6.61,6.54,6.6,630400.0,4.6328,4.661,4.6117,4.654,630400.0
2013-03-27 10:00:00,6.59,6.65,6.59,6.62,654400.0,4.6469,4.6892,4.6469,4.6681,654400.0
2013-03-27 10:30:00,6.63,6.67,6.62,6.62,887200.0,4.6751,4.7033,4.6681,4.6681,887200.0
2013-03-27 11:00:00,6.62,6.63,6.6,6.61,1000800.0,4.6681,4.6751,4.654,4.661,1000800.0
2013-03-27 11:30:00,6.61,6.63,6.6,6.61,404800.0,4.661,4.6751,4.654,4.661,404800.0
2013-03-27 12:00:00,6.61,6.61,6.57,6.59,456000.0,4.661,4.661,4.6328,4.6469,456000.0
2013-03-27 12:30:00,6.59,6.6,6.58,6.59,305600.0,4.6469,4.654,4.6399,4.6469,305600.0
2013-03-27 13:00:00,6.59,6.59,6.57,6.58,467200.0,4.6469,4.6469,4.6328,4.6399,467200.0
2013-03-27 13:30:00,6.58,6.58,6.57,6.58,490800.0,4.6399,4.6399,4.6328,4.6399,490800.0
2013-03-27 14:00:00,6.57,6.58,6.56,6.57,885200.0,4.6328,4.6399,4.6258,4.6328,885200.0
2013-03-27 14:30:00,6.57,6.61,6.57,6.61,789200.0,4.6328,4.661,4.6328,4.661,789200.0
2013-03-27 15:00:00,6.61,6.62,6.58,6.61,1793200.0,4.661,4.6681,4.6399,4.661,1793200.0
2013-03-27 15:30:00,6.61,6.64,6.61,6.62,2329600.0,4.661,4.6822,4.661,4.6681,2329600.0
2013-03-28 09:30:00,6.35,6.81,6.31,6.72,4576000.0,4.4777,4.8021,4.4495,4.7386,4576000.0
2013-03-28 10:00:00,6.71,6.79,6.69,6.71,1354400.0,4.7315,4.788,4.7174,4.7315,1354400.0
2013-03-28 10:30:00,6.71,6.73,6.59,6.59,1390800.0,4.7315,4.7456,4.6469,4.6469,1390800.0
2013-03-28 11:00:00,6.59,6.72,6.59,6.67,1226000.0,4.6469,4.7386,4.6469,4.7033,1226000.0
2013-03-28 11:30:00,6.67,6.68,6.59,6.67,913600.0,4.7033,4.7104,4.6469,4.7033,913600.0
2013-03-28 12:00:00,6.67,6.84,6.66,6.84,1554800.0,4.7033,4.8232,4.6963,4.8232,1554800.0
2013-03-28 12:30:00,6.84,6.99,6.84,6.95,3024000.0,4.8232,4.929,4.8232,4.9008,3024000.0
2013-03-28 13:00:00,6.95,7.14,6.93,7.09,5846000.0,4.9008,5.0348,4.8867,4.9995,5846000.0
2013-03-28 13:30:00,7.08,7.17,7.0,7.06,4006800.0,4.9924,5.0559,4.936,4.9783,4006800.0
2013-03-28 14:00:00,7.06,7.08,6.89,6.99,3322800.0,4.9783,4.9924,4.8585,4.929,3322800.0
2013-03-28 14:30:00,6.99,7.0,6.92,6.94,1800000.0,4.929,4.936,4.8796,4.8937,1800000.0
2013-03-28 15:00:00,6.94,7.01,6.9,6.96,2926000.0,4.8937,4.9431,4.8655,4.9078,2926000.0
2013-03-28 15:30:00,6.96,7.01,6.93,6.99,5063200.0,4.9078,4.9431,4.8867,4.929,5063200.0
2013-04-01 09:30:00,7.0,7.28,6.98,7.28,3601600.0,4.936,5.1335,4.9219,5.1335,3601600.0
2013-04-01 10:00:00,7.28,7.5,7.23,7.42,3136800.0,5.1335,5.2886,5.0982,5.2322,3136800.0
2013-04-01 10:30:00,7.42,7.48,7.23,7.27,2622000.0,5.2322,5.2745,5.0982,5.1264,2622000.0
2013-04-01 11:00:00,7.27,7.41,7.22,7.39,1779200.0,5.1264,5.2251,5.0912,5.211,1779200.0
2013-04-01 11:30:00,7.39,7.42,7.34,7.4,1234400.0,5.211,5.2322,5.1758,5.2181,1234400.0
2013-04-01 12:00:00,7.4,7.42,7.36,7.38,1259600.0,5.2181,5.2322,5.1899,5.204,1259600.0
2013-04-01 12:30:00,7.38,7.44,7.37,7.4,1336800.0,5.204,5.2463,5.1969,5.2181,1336800.0
2013-04-01 13:00:00,7.4,7.41,7.38,7.39,1095600.0,5.2181,5.2251,5.204,5.211,1095600.0
2013-04-01 13:30:00,7.39,7.48,7.39,7.43,1239600.0,5.211,5.2745,5.211,5.2392,1239600.0
2013-04-01 14:00:00,7.43,7.52,7.4,7.45,2493600.0,5.2392,5.3027,5.2181,5.2534,2493600.0
2013-04-01 14:30:00,7.46,7.5,7.45,7.46,1778000.0,5.2604,5.2886,5.2534,5.2604,1778000.0
2013-04-01 15:00:00,7.45,7.47,7.4,7.42,2049200.0,5.2534,5.2675,5.2181,5.2322,2049200.0
2013-04-01 15:30:00,7.42,7.46,7.41,7.43,2750400.0,5.2322,5.2604,5.2251,5.2392,2750400.0
2013-04-02 09:30:00,7.43,7.52,7.27,7.42,2498000.0,5.2392,5.3027,5.1264,5.2322,2498000.0
2013-04-02 10:00:00,7.42,7.57,7.41,7.51,1188000.0,5.2322,5.338,5.2251,5.2957,1188000.0
2013-04-02 10:30:00,7.51,7.56,7.41,7.55,1264400.0,5.2957,5.3309,5.2251,5.3239,1264400.0
2013-04-02 11:00:00,7.56,7.57,7.51,7.53,913200.0,5.3309,5.338,5.2957,5.3098,913200.0
2013-04-02 11:30:00,7.54,7.56,7.52,7.54,894000.0,5.3168,5.3309,5.3027,5.3168,894000.0
2013-04-02 12:00:00,7.54,7.54,7.48,7.48,752400.0,5.3168,5.3168,5.2745,5.2745,752400.0
2013-04-02 12:30:00,7.48,7.53,7.45,7.48,788800.0,5.2745,5.3098,5.2534,5.2745,788800.0
2013-04-02 13:00:00,7.48,7.53,7.48,7.51,404000.0,5.2745,5.3098,5.2745,5.2957,404000.0
2013-04-02 13:30:00,7.51,7.55,7.5,7.55,549200.0,5.2957,5.3239,5.2886,5.3239,549200.0
2013-04-02 14:00:00,7.55,7.59,7.54,7.55,725200.0,5.3239,5.3521,5.3168,5.3239,725200.0
2013-04-02 14:30:00,7.55,7.56,7.53,7.55,593600.0,5.3239,5.3309,5.3098,5.3239,593600.0
2013-04-02 15:00:00,7.55,7.56,7.49,7.5,1030800.0,5.3239,5.3309,5.2816,5.2886,1030800.0
2013-04-02 15:30:00,7.5,7.57,7.49,7.56,1803600.0,5.2886,5.338,5.2816,5.3309,1803600.0
2013-04-03 09:30:00,7.57,7.61,7.5,7.55,1488400.0,5.338,5.3662,5.2886,5.3239,1488400.0
2013-04-03 10:00:00,7.55,7.58,7.52,7.55,1187200.0,5.3239,5.345,5.3027,5.3239,1187200.0
2013-04-03 10:30:00,7.55,7.59,7.54,7.55,910800.0,5.3239,5.3521,5.3168,5.3239,910800.0
2013-04-03 11:00:00,7.55,7.58,7.52,7.53,1428000.0,5.3239,5.345,5.3027,5.3098,1428000.0
2013-04-03 11:30:00,7.53,7.56,7.51,7.56,955200.0,5.3098,5.3309,5.2957,5.3309,955200.0
2013-04-03 12:00:00,7.56,7.58,7.54,7.56,1121600.0,5.3309,5.345,5.3168,5.3309,1121600.0
2013-04-03 12:30:00,7.56,7.59,7.56,7.59,848800.0,5.3309,5.3521,5.3309,5.3521,848800.0
2013-04-03 13:00:00,7.59,7.59,7.54,7.55,667200.0,5.3521,5.3521,5.3168,5.3239,667200.0
2013-04-03 13:30:00,7.55,7.56,7.54,7.55,1883600.0,5.3239,5.3309,5.3168,5.3239,1883600.0
2013-04-03 14:00:00,7.55,7.63,7.54,7.62,1201200.0,5.3239,5.3803,5.3168,5.3732,1201200.0
2013-04-03 14:30:00,7.62,7.65,7.59,7.65,1282800.0,5.3732,5.3944,5.3521,5.3944,1282800.0
2013-04-03 15:00:00,7.65,7.65,7.58,7.59,1289200.0,5.3944,5.3944,5.345,5.3521,1289200.0
2013-04-03 15:30:00,7.59,7.59,7.56,7.56,3062400.0,5.3521,5.3521,5.3309,5.3309,3062400.0
2013-04-04 09:30:00,7.55,7.63,7.54,7.6,808800.0,5.3239,5.3803,5.3168,5.3591,808800.0
2013-04-04 10:00:00,7.61,7.65,7.59,7.64,641600.0,5.3662,5.3944,5.3521,5.3873,641600.0
2013-04-04 10:30:00,7.64,7.71,7.63,7.69,1195600.0,5.3873,5.4367,5.3803,5.4226,1195600.0
2013-04-04 11:00:00,7.69,7.78,7.68,7.7,1522000.0,5.4226,5.4861,5.4155,5.4296,1522000.0
2013-04-04 11:30:00,7.7,7.7,7.59,7.6,1283200.0,5.4296,5.4296,5.3521,5.3591,1283200.0
2013-04-04 12:00:00,7.6,7.61,7.54,7.58,1274800.0,5.3591,5.3662,5.3168,5.345,1274800.0
2013-04-04 12:30:00,7.58,7.58,7.55,7.56,835600.0,5.345,5.345,5.3239,5.3309,835600.0
2013-04-04 13:00:00,7.56,7.58,7.51,7.52,1255600.0,5.3309,5.345,5.2957,5.3027,1255600.0
2013-04-04 13:30:00,7.52,7.54,7.5,7.5,1103600.0,5.3027,5.3168,5.2886,5.2886,1103600.0
2013-04-04 14:00:00,7.5,7.51,7.44,7.46,1449600.0,5.2886,5.2957,5.2463,5.2604,1449600.0
2013-04-04 14:30:00,7.47,7.47,7.37,7.4,2206800.0,5.2675,5.2675,5.1969,5.2181,2206800.0
2013-04-04 15:00:00,7.4,7.52,7.4,7.48,1550400.0,5.2181,5.3027,5.2181,5.2745,1550400.0
2013-04-04 15:30:00,7.48,7.49,7.45,7.48,2158000.0,5.2745,5.2816,5.2534,5.2745,2158000.0
2013-04-05 09:30:00,7.41,7.45,7.34,7.35,1279200.0,5.2251,5.2534,5.1758,5.1828,1279200.0
2013-04-05 10:00:00,7.35,7.43,7.33,7.41,889200.0,5.1828,5.2392,5.1687,5.2251,889200.0
2013-04-05 10:30:00,7.41,7.45,7.39,7.42,784400.0,5.2251,5.2534,5.211,5.2322,784400.0
2013-04-05 11:00:00,7.42,7.46,7.41,7.41,866400.0,5.2322,5.2604,5.2251,5.2251,866400.0
2013-04-05 11:30:00,7.42,7.43,7.39,7.4,776000.0,5.2322,5.2392,5.211,5.2181,776000.0
2013-04-05 12:00:00,7.4,7.42,7.37,7.39,700800.0,5.2181,5.2322,5.1969,5.211,700800.0
2013-04-05 12:30:00,7.39,7.43,7.39,7.42,684400.0,5.211,5.2392,5.211,5.2322,684400.0
2013-04-05 13:00:00,7.41,7.47,7.41,7.47,376000.0,5.2251,5.2675,5.2251,5.2675,376000.0
2013-04-05 13:30:00,7.47,7.48,7.42,7.46,466800.0,5.2675,5.2745,5.2322,5.2604,466800.0
2013-04-05 14:00:00,7.46,7.47,7.44,7.46,554000.0,5.2604,5.2675,5.2463,5.2604,554000.0
2013-04-05 14:30:00,7.46,7.49,7.45,7.49,528400.0,5.2604,5.2816,5.2534,5.2816,528400.0
2013-04-05 15:00:00,7.49,7.5,7.48,7.49,636800.0,5.2816,5.2886,5.2745,5.2816,636800.0
2013-04-05 15:30:00,7.49,7.52,7.48,7.49,2173200.0,5.2816,5.3027,5.2745,5.2816,2173200.0
2013-04-08 09:30:00,7.51,7.55,7.46,7.51,986400.0,5.2957,5.3239,5.2604,5.2957,986400.0
2013-04-08 10:00:00,7.51,7.57,7.5,7.56,1122800.0,5.2957,5.338,5.2886,5.3309,1122800.0
2013-04-08 10:30:00,7.56,7.58,7.54,7.58,844000.0,5.3309,5.345,5.3168,5.345,844000.0
2013-04-08 11:00:00,7.57,7.61,7.57,7.61,1575200.0,5.338,5.3662,5.338,5.3662,1575200.0
2013-04-08 11:30:00,7.6,7.62,7.57,7.61,526800.0,5.3591,5.3732,5.338,5.3662,526800.0
2013-04-08 12:00:00,7.61,7.64,7.59,7.63,626800.0,5.3662,5.3873,5.3521,5.3803,626800.0
2013-04-08 12:30:00,7.63,7.64,7.57,7.57,518400.0,5.3803,5.3873,5.338,5.338,518400.0
2013-04-08 13:00:00,7.57,7.58,7.55,7.56,596000.0,5.338,5.345,5.3239,5.3309,596000.0
2013-04-08 13:30:00,7.57,7.58,7.56,7.58,484000.0,5.338,5.345,5.3309,5.345,484000.0
2013-04-08 14:00:00,7.58,7.59,7.57,7.57,537600.0,5.345,5.3521,5.338,5.338,537600.0
2013-04-08 14:30:00,7.57,7.59,7.57,7.58,622800.0,5.338,5.3521,5.338,5.345,622800.0
2013-04-08 15:00:00,7.57,7.58,7.54,7.56,987200.0,5.338,5.345,5.3168,5.3309,987200.0
2013-04-08 15:30:00,7.56,7.58,7.55,7.57,1849200.0,5.3309,5.345,5.3239,5.338,1849200.0
2013-04-09 09:30:00,7.55,7.6,7.51,7.55,546400.0,5.3239,5.3591,5.2957,5.3239,546400.0
2013-04-09 10:00:00,7.56,7.58,7.53,7.56,504000.0,5.3309,5.345,5.3098,5.3309,504000.0
2013-04-09 10:30:00,7.56,7.56,7.53,7.55,276000.0,5.3309,5.3309,5.3098,5.3239,276000.0
2013-04-09 11:00:00,7.55,7.56,7.5,7.53,579200.0,5.3239,5.3309,5.2886,5.3098,579200.0
2013-04-09 11:30:00,7.53,7.54,7.51,7.53,447600.0,5.3098,5.3168,5.2957,5.3098,447600.0
2013-04-09 12:00:00,7.53,7.54,7.52,7.52,601200.0,5.3098,5.3168,5.3027,5.3027,601200.0
2013-04-09 12:30:00,7.52,7.52,7.48,7.51,684800.0,5.3027,5.3027,5.2745,5.2957,684800.0
2013-04-09 13:00:00,7.51,7.53,7.48,7.52,746800.0,5.2957,5.3098,5.2745,5.3027,746800.0
2013-04-09 13:30:00,7.52,7.52,7.49,7.5,634400.0,5.3027,5.3027,5.2816,5.2886,634400.0
2013-04-09 14:00:00,7.49,7.51,7.48,7.48,537600.0,5.2816,5.2957,5.2745,5.2745,537600.0
2013-04-09 14:30:00,7.48,7.49,7.48,7.48,694800.0,5.2745,5.2816,5.2745,5.2745,694800.0
2013-04-09 15:00:00,7.48,7.49,7.47,7.48,650400.0,5.2745,5.2816,5.2675,5.2745,650400.0
2013-04-09 15:30:00,7.48,7.49,7.46,7.47,1681600.0,5.2745,5.2816,5.2604,5.2675,1681600.0
2013-04-10 09:30:00,7.5,7.5,7.44,7.44,743200.0,5.2886,5.2886,5.2463,5.2463,743200.0
2013-04-10 10:00:00,7.44,7.45,7.38,7.41,954800.0,5.2463,5.2534,5.204,5.2251,954800.0
2013-04-10 10:30:00,7.41,7.43,7.38,7.43,712800.0,5.2251,5.2392,5.204,5.2392,712800.0
2013-04-10 11:00:00,7.43,7.48,7.43,7.45,848800.0,5.2392,5.2745,5.2392,5.2534,848800.0
2013-04-10 11:30:00,7.45,7.48,7.42,7.47,471200.0,5.2534,5.2745,5.2322,5.2675,471200.0
2013-04-10 12:00:00,7.47,7.49,7.46,7.49,453200.0,5.2675,5.2816,5.2604,5.2816,453200.0
2013-04-10 12:30:00,7.49,7.49,7.48,7.48,624000.0,5.2816,5.2816,5.2745,5.2745,624000.0
2013-04-10 13:00:00,7.48,7.52,7.48,7.52,745200.0,5.2745,5.3027,5.2745,5.3027,745200.0
2013-04-10 13:30:00,7.52,7.56,7.51,7.53,656800.0,5.3027,5.3309,5.2957,5.3098,656800.0
2013-04-10 14:00:00,7.53,7.55,7.49,7.5,719600.0,5.3098,5.3239,5.2816,5.2886,719600.0
2013-04-10 14:30:00,7.49,7.5,7.43,7.45,1414800.0,5.2816,5.2886,5.2392,5.2534,1414800.0
2013-04-10 15:00:00,7.45,7.48,7.45,7.47,777600.0,5.2534,5.2745,5.2534,5.2675,777600.0
2013-04-10 15:30:00,7.47,7.48,7.46,7.48,1549600.0,5.2675,5.2745,5.2604,5.2745,1549600.0
2013-04-11 09:30:00,7.5,7.67,7.48,7.6,1206000.0,5.2886,5.4085,5.2745,5.3591,1206000.0
2013-04-11 10:00:00,7.6,7.7,7.6,7.69,1632400.0,5.3591,5.4296,5.3591,5.4226,1632400.0
2013-04-11 10:30:00,7.69,7.74,7.68,7.72,2684800.0,5.4226,5.4578,5.4155,5.4437,2684800.0
2013-04-11 11:00:00,7.72,7.73,7.69,7.73,2047600.0,5.4437,5.4508,5.4226,5.4508,2047600.0
2013-04-11 11:30:00,7.72,7.94,7.72,7.84,2550400.0,5.4437,5.5989,5.4437,5.5284,2550400.0
2013-04-11 12:00:00,7.84,7.89,7.81,7.88,1083600.0,5.5284,5.5636,5.5072,5.5566,1083600.0
2013-04-11 12:30:00,7.88,7.92,7.8,7.82,2168000.0,5.5566,5.5848,5.5002,5.5143,2168000.0
2013-04-11 13:00:00,7.82,7.84,7.81,7.82,1061200.0,5.5143,5.5284,5.5072,5.5143,1061200.0
2013-04-11 13:30:00,7.82,7.86,7.81,7.81,1526400.0,5.5143,5.5425,5.5072,5.5072,1526400.0
2013-04-11 14:00:00,7.81,7.87,7.79,7.83,1312800.0,5.5072,5.5495,5.4931,5.5213,1312800.0
2013-04-11 14:30:00,7.84,7.84,7.8,7.81,1457600.0,5.5284,5.5284,5.5002,5.5072,1457600.0
2013-04-11 15:00:00,7.81,7.87,7.81,7.87,2023200.0,5.5072,5.5495,5.5072,5.5495,2023200.0
2013-04-11 15:30:00,7.87,7.93,7.86,7.92,3734800.0,5.5495,5.5918,5.5425,5.5848,3734800.0
2013-04-12 09:30:00,7.89,7.92,7.85,7.88,1034000.0,5.5636,5.5848,5.5354,5.5566,1034000.0
2013-04-12 10:00:00,7.88,7.9,7.81,7.87,1091200.0,5.5566,5.5707,5.5072,5.5495,1091200.0
2013-04-12 10:30:00,7.86,7.86,7.79,7.82,431600.0,5.5425,5.5425,5.4931,5.5143,431600.0
2013-04-12 11:00:00,7.81,7.95,7.8,7.92,906000.0,5.5072,5.6059,5.5002,5.5848,906000.0
2013-04-12 11:30:00,7.92,8.0,7.92,8.0,1054800.0,5.5848,5.6412,5.5848,5.6412,1054800.0
2013-04-12 12:00:00,8.0,8.02,7.96,7.98,949200.0,5.6412,5.6553,5.613,5.6271,949200.0
2013-04-12 12:30:00,7.98,8.08,7.95,7.95,756400.0,5.6271,5.6976,5.6059,5.6059,756400.0
2013-04-12 13:00:00,7.95,8.02,7.95,7.99,792800.0,5.6059,5.6553,5.6059,5.6341,792800.0
2013-04-12 13:30:00,7.99,8.0,7.96,7.97,571600.0,5.6341,5.6412,5.613,5.62,571600.0
2013-04-12 14:00:00,7.97,8.01,7.97,7.99,670000.0,5.62,5.6482,5.62,5.6341,670000.0
2013-04-12 14:30:00,7.98,7.99,7.96,7.97,524800.0,5.6271,5.6341,5.613,5.62,524800.0
2013-04-12 15:00:00,7.97,8.04,7.97,8.01,976800.0,5.62,5.6694,5.62,5.6482,976800.0
2013-04-12 15:30:00,8.01,8.02,8.0,8.01,1124000.0,5.6482,5.6553,5.6412,5.6482,1124000.0
2013-04-15 09:30:00,8.0,8.04,7.94,8.02,1230800.0,5.6412,5.6694,5.5989,5.6553,1230800.0
2013-04-15 10:00:00,8.02,8.02,7.94,7.96,1196800.0,5.6553,5.6553,5.5989,5.613,1196800.0
2013-04-15 10:30:00,7.95,7.98,7.94,7.97,382400.0,5.6059,5.6271,5.5989,5.62,382400.0
2013-04-15 11:00:00,7.97,7.98,7.91,7.91,831600.0,5.62,5.6271,5.5777,5.5777,831600.0
2013-04-15 11:30:00,7.91,7.96,7.91,7.95,560000.0,5.5777,5.613,5.5777,5.6059,560000.0
2013-04-15 12:00:00,7.95,7.98,7.92,7.92,293200.0,5.6059,5.6271,5.5848,5.5848,293200.0
2013-04-15 12:30:00,7.92,7.96,7.89,7.89,514400.0,5.5848,5.613,5.5636,5.5636,514400.0
2013-04-15 13:00:00,7.89,7.95,7.89,7.94,726000.0,5.5636,5.6059,5.5636,5.5989,726000.0
2013-04-15 13:30:00,7.94,7.98,7.94,7.96,482800.0,5.5989,5.6271,5.5989,5.613,482800.0
2013-04-15 14:00:00,7.96,7.97,7.91,7.92,1524000.0,5.613,5.62,5.5777,5.5848,1524000.0
2013-04-15 14:30:00,7.93,7.96,7.9,7.91,800000.0,5.5918,5.613,5.5707,5.5777,800000.0
2013-04-15 15:00:00,7.91,7.92,7.88,7.88,925600.0,5.5777,5.5848,5.5566,5.5566,925600.0
2013-04-15 15:30:00,7.88,7.89,7.83,7.85,1499600.0,5.5566,5.5636,5.5213,5.5354,1499600.0
2013-04-16 09:30:00,7.88,7.92,7.84,7.89,1168400.0,5.5566,5.5848,5.5284,5.5636,1168400.0
2013-04-16 10:00:00,7.9,7.96,7.9,7.93,519200.0,5.5707,5.613,5.5707,5.5918,519200.0
2013-04-16 10:30:00,7.93,7.95,7.91,7.93,391200.0,5.5918,5.6059,5.5777,5.5918,391200.0
2013-04-16 11:00:00,7.93,7.94,7.86,7.88,1950800.0,5.5918,5.5989,5.5425,5.5566,1950800.0
2013-04-16 11:30:00,7.87,7.88,7.82,7.85,458800.0,5.5495,5.5566,5.5143,5.5354,458800.0
2013-04-16 12:00:00,7.85,7.91,7.85,7.9,686000.0,5.5354,5.5777,5.5354,5.5707,686000.0
2013-04-16 12:30:00,7.9,7.95,7.89,7.94,483600.0,5.5707,5.6059,5.5636,5.5989,483600.0
2013-04-16 13:00:00,7.95,7.97,7.93,7.97,339200.0,5.6059,5.62,5.5918,5.62,339200.0
2013-04-16 13:30:00,7.97,8.01,7.97,8.01,802400.0,5.62,5.6482,5.62,5.6482,802400.0
2013-04-16 14:00:00,8.01,8.02,7.99,8.02,570400.0,5.6482,5.6553,5.6341,5.6553,570400.0
2013-04-16 14:30:00,8.02,8.05,8.01,8.03,594800.0,5.6553,5.6764,5.6482,5.6623,594800.0
2013-04-16 15:00:00,8.03,8.08,8.02,8.07,732400.0,5.6623,5.6976,5.6553,5.6905,732400.0
2013-04-16 15:30:00,8.07,8.08,8.06,8.08,1900800.0,5.6905,5.6976,5.6835,5.6976,1900800.0
2013-04-17 09:30:00,7.99,8.08,7.89,8.05,1060400.0,5.6341,5.6976,5.5636,5.6764,1060400.0
2013-04-17 10:00:00,8.05,8.06,8.02,8.04,1017200.0,5.6764,5.6835,5.6553,5.6694,1017200.0
2013-04-17 10:30:00,8.04,8.11,8.01,8.03,1984400.0,5.6694,5.7187,5.6482,5.6623,1984400.0
2013-04-17 11:00:00,8.04,8.12,8.01,8.11,1329200.0,5.6694,5.7258,5.6482,5.7187,1329200.0
2013-04-17 11:30:00,8.11,8.13,8.08,8.09,826800.0,5.7187,5.7329,5.6976,5.7046,826800.0
2013-04-17 12:00:00,8.09,8.09,8.02,8.03,816800.0,5.7046,5.7046,5.6553,5.6623,816800.0
2013-04-17 12:30:00,8.03,8.09,8.03,8.06,1136400.0,5.6623,5.7046,5.6623,5.6835,1136400.0
2013-04-17 13:00:00,8.06,8.18,8.05,8.1,2145200.0,5.6835,5.7681,5.6764,5.7117,2145200.0
2013-04-17 13:30:00,8.1,8.17,8.1,8.14,1188400.0,5.7117,5.7611,5.7117,5.7399,1188400.0
2013-04-17 14:00:00,8.14,8.15,8.12,8.15,1114000.0,5.7399,5.747,5.7258,5.747,1114000.0
2013-04-17 14:30:00,8.15,8.17,8.13,8.15,806800.0,5.747,5.7611,5.7329,5.747,806800.0
2013-04-17 15:00:00,8.15,8.2,8.14,8.18,1455200.0,5.747,5.7822,5.7399,5.7681,1455200.0
2013-04-17 15:30:00,8.18,8.21,8.16,8.2,2588400.0,5.7681,5.7893,5.754,5.7822,2588400.0
2013-04-18 09:30:00,8.16,8.31,8.13,8.24,2526800.0,5.754,5.8598,5.7329,5.8104,2526800.0
2013-04-18 10:00:00,8.24,8.26,8.17,8.22,1305600.0,5.8104,5.8245,5.7611,5.7963,1305600.0
2013-04-18 10:30:00,8.23,8.29,8.22,8.25,684400.0,5.8034,5.8457,5.7963,5.8175,684400.0
2013-04-18 11:00:00,8.25,8.28,8.21,8.21,1377600.0,5.8175,5.8386,5.7893,5.7893,1377600.0
2013-04-18 11:30:00,8.21,8.22,8.17,8.21,1073200.0,5.7893,5.7963,5.7611,5.7893,1073200.0
2013-04-18 12:00:00,8.21,8.23,8.19,8.2,615600.0,5.7893,5.8034,5.7752,5.7822,615600.0
2013-04-18 12:30:00,8.2,8.25,8.18,8.24,605600.0,5.7822,5.8175,5.7681,5.8104,605600.0
2013-04-18 13:00:00,8.23,8.26,8.21,8.23,620400.0,5.8034,5.8245,5.7893,5.8034,620400.0
2013-04-18 13:30:00,8.23,8.23,8.17,8.18,1029600.0,5.8034,5.8034,5.7611,5.7681,1029600.0
2013-04-18 14:00:00,8.18,8.2,8.15,8.2,773200.0,5.7681,5.7822,5.747,5.7822,773200.0
2013-04-18 14:30:00,8.2,8.22,8.17,8.18,1065200.0,5.7822,5.7963,5.7611,5.7681,1065200.0
2013-04-18 15:00:00,8.18,8.18,8.13,8.16,1546800.0,5.7681,5.7681,5.7329,5.754,1546800.0
2013-04-18 15:30:00,8.16,8.2,8.15,8.17,2514000.0,5.754,5.7822,5.747,5.7611,2514000.0
2013-04-19 09:30:00,8.16,8.17,8.07,8.15,1497200.0,5.754,5.7611,5.6905,5.747,1497200.0
2013-04-19 10:00:00,8.16,8.27,8.15,8.24,1003600.0,5.754,5.8316,5.747,5.8104,1003600.0
2013-04-19 10:30:00,8.24,8.25,8.16,8.18,696000.0,5.8104,5.8175,5.754,5.7681,696000.0
2013-04-19 11:00:00,8.18,8.25,8.17,8.23,764000.0,5.7681,5.8175,5.7611,5.8034,764000.0
2013-04-19 11:30:00,8.23,8.24,8.22,8.22,581200.0,5.8034,5.8104,5.7963,5.7963,581200.0
2013-04-19 12:00:00,8.23,8.24,8.21,8.23,408800.0,5.8034,5.8104,5.7893,5.8034,408800.0
2013-04-19 12:30:00,8.23,8.24,8.18,8.19,563600.0,5.8034,5.8104,5.7681,5.7752,563600.0
2013-04-19 13:00:00,8.18,8.2,8.16,8.17,1003600.0,5.7681,5.7822,5.754,5.7611,1003600.0
2013-04-19 13:30:00,8.17,8.21,8.16,8.2,834800.0,5.7611,5.7893,5.754,5.7822,834800.0
2013-04-19 14:00:00,8.2,8.21,8.18,8.18,623200.0,5.7822,5.7893,5.7681,5.7681,623200.0
2013-04-19 14:30:00,8.18,8.19,8.16,8.16,869600.0,5.7681,5.7752,5.754,5.754,869600.0
2013-04-19 15:00:00,8.16,8.16,8.13,8.15,1113200.0,5.754,5.754,5.7329,5.747,1113200.0
2013-04-19 15:30:00,8.15,8.2,8.15,8.19,1520800.0,5.747,5.7822,5.747,5.7752,1520800.0
2013-04-22 09:30:00,8.18,8.29,8.13,8.16,736800.0,5.7681,5.8457,5.7329,5.754,736800.0
2013-04-22 10:00:00,8.15,8.16,8.02,8.03,891200.0,5.747,5.754,5.6553,5.6623,891200.0
2013-04-22 10:30:00,8.03,8.04,7.96,8.02,1484000.0,5.6623,5.6694,5.613,5.6553,1484000.0
2013-04-22 11:00:00,8.02,8.05,8.01,8.04,584800.0,5.6553,5.6764,5.6482,5.6694,584800.0
2013-04-22 11:30:00,8.04,8.07,8.04,8.06,490000.0,5.6694,5.6905,5.6694,5.6835,490000.0
2013-04-22 12:00:00,8.06,8.08,8.06,8.06,701200.0,5.6835,5.6976,5.6835,5.6835,701200.0
2013-04-22 12:30:00,8.06,8.08,8.05,8.07,488000.0,5.6835,5.6976,5.6764,5.6905,488000.0
2013-04-22 13:00:00,8.07,8.09,8.06,8.09,788000.0,5.6905,5.7046,5.6835,5.7046,788000.0
2013-04-22 13:30:00,8.09,8.09,8.05,8.06,456400.0,5.7046,5.7046,5.6764,5.6835,456400.0
2013-04-22 14:00:00,8.06,8.1,8.06,8.1,664800.0,5.6835,5.7117,5.6835,5.7117,664800.0
2013-04-22 14:30:00,8.11,8.12,8.1,8.11,603200.0,5.7187,5.7258,5.7117,5.7187,603200.0
2013-04-22 15:00:00,8.12,8.13,8.11,8.12,853600.0,5.7258,5.7329,5.7187,5.7258,853600.0
2013-04-22 15:30:00,8.12,8.14,8.12,8.13,1404400.0,5.7258,5.7399,5.7258,5.7329,1404400.0
2013-04-23 09:30:00,8.19,8.23,8.13,8.13,678000.0,5.7752,5.8034,5.7329,5.7329,678000.0
2013-04-23 10:00:00,8.14,8.22,8.14,8.2,508800.0,5.7399,5.7963,5.7399,5.7822,508800.0
2013-04-23 10:30:00,8.19,8.21,8.17,8.2,611200.0,5.7752,5.7893,5.7611,5.7822,611200.0
2013-04-23 11:00:00,8.2,8.29,8.2,8.29,736000.0,5.7822,5.8457,5.7822,5.8457,736000.0
2013-04-23 11:30:00,8.29,8.3,8.25,8.27,923200.0,5.8457,5.8527,5.8175,5.8316,923200.0
2013-04-23 12:00:00,8.28,8.3,8.25,8.27,256000.0,5.8386,5.8527,5.8175,5.8316,256000.0
2013-04-23 12:30:00,8.27,8.27,8.25,8.25,356000.0,5.8316,5.8316,5.8175,5.8175,356000.0
2013-04-23 13:00:00,8.25,8.26,8.15,8.26,616800.0,5.8175,5.8245,5.747,5.8245,616800.0
2013-04-23 13:30:00,8.26,8.26,8.24,8.26,505600.0,5.8245,5.8245,5.8104,5.8245,505600.0
2013-04-23 14:00:00,8.26,8.27,8.24,8.25,297200.0,5.8245,5.8316,5.8104,5.8175,297200.0
2013-04-23 14:30:00,8.24,8.27,8.22,8.27,336400.0,5.8104,5.8316,5.7963,5.8316,336400.0
2013-04-23 15:00:00,8.27,8.29,8.27,8.29,618400.0,5.8316,5.8457,5.8316,5.8457,618400.0
2013-04-23 15:30:00,8.29,8.31,8.29,8.3,3177200.0,5.8457,5.8598,5.8457,5.8527,3177200.0
2013-04-24 09:30:00,8.3,8.39,8.28,8.34,676000.0,5.8527,5.9162,5.8386,5.8809,676000.0
2013-04-24 10:00:00,8.34,8.36,8.25,8.27,428400.0,5.8809,5.895,5.8175,5.8316,428400.0
2013-04-24 10:30:00,8.27,8.34,8.27,8.32,456400.0,5.8316,5.8809,5.8316,5.8668,456400.0
2013-04-24 11:00:00,8.32,8.34,8.29,8.34,458000.0,5.8668,5.8809,5.8457,5.8809,458000.0
2013-04-24 11:30:00,8.34,8.34,8.29,8.3,848800.0,5.8809,5.8809,5.8457,5.8527,848800.0
2013-04-24 12:00:00,8.3,8.36,8.3,8.34,241600.0,5.8527,5.895,5.8527,5.8809,241600.0
2013-04-24 12:30:00,8.34,8.36,8.33,8.36,378000.0,5.8809,5.895,5.8739,5.895,378000.0
2013-04-24 13:00:00,8.36,8.37,8.32,8.37,1317600.0,5.895,5.9021,5.8668,5.9021,1317600.0
2013-04-24 13:30:00,8.37,8.39,8.37,8.38,490400.0,5.9021,5.9162,5.9021,5.9091,490400.0
2013-04-24 14:00:00,8.38,8.49,8.38,8.49,826400.0,5.9091,5.9867,5.9091,5.9867,826400.0
2013-04-24 14:30:00,8.49,8.62,8.47,8.62,1737600.0,5.9867,6.0784,5.9726,6.0784,1737600.0
2013-04-24 15:00:00,8.61,8.64,8.57,8.61,1598000.0,6.0713,6.0925,6.0431,6.0713,1598000.0
2013-04-24 15:30:00,8.61,8.61,8.51,8.56,2239600.0,6.0713,6.0713,6.0008,6.0361,2239600.0
2013-04-25 09:30:00,8.56,8.58,8.46,8.53,846000.0,6.0361,6.0502,5.9656,6.0149,846000.0
2013-04-25 10:00:00,8.53,8.59,8.52,8.57,1166800.0,6.0149,6.0572,6.0079,6.0431,1166800.0
2013-04-25 10:30:00,8.57,8.59,8.55,8.55,714000.0,6.0431,6.0572,6.029,6.029,714000.0
2013-04-25 11:00:00,8.55,8.59,8.54,8.55,1022000.0,6.029,6.0572,6.022,6.029,1022000.0
2013-04-25 11:30:00,8.55,8.57,8.55,8.56,470000.0,6.029,6.0431,6.029,6.0361,470000.0
2013-04-25 12:00:00,8.56,8.58,8.55,8.57,278000.0,6.0361,6.0502,6.029,6.0431,278000.0
2013-04-25 12:30:00,8.57,8.59,8.55,8.59,371600.0,6.0431,6.0572,6.029,6.0572,371600.0
2013-04-25 13:00:00,8.59,8.63,8.59,8.63,1279200.0,6.0572,6.0854,6.0572,6.0854,1279200.0
2013-04-25 13:30:00,8.63,8.64,8.58,8.58,672800.0,6.0854,6.0925,6.0502,6.0502,672800.0
2013-04-25 14:00:00,8.58,8.62,8.58,8.6,614400.0,6.0502,6.0784,6.0502,6.0643,614400.0
2013-04-25 14:30:00,8.59,8.61,8.57,8.6,695200.0,6.0572,6.0713,6.0431,6.0643,695200.0
2013-04-25 15:00:00,8.6,8.61,8.58,8.6,1022800.0,6.0643,6.0713,6.0502,6.0643,1022800.0
2013-04-25 15:30:00,8.6,8.6,8.54,8.56,2097600.0,6.0643,6.0643,6.022,6.0361,2097600.0
2013-04-26 09:30:00,8.54,8.63,8.51,8.63,420800.0,6.022,6.0854,6.0008,6.0854,420800.0
2013-04-26 10:00:00,8.63,8.65,8.56,8.59,428400.0,6.0854,6.0995,6.0361,6.0572,428400.0
2013-04-26 10:30:00,8.59,8.66,8.59,8.65,311600.0,6.0572,6.1066,6.0572,6.0995,311600.0
2013-04-26 11:00:00,8.64,8.69,8.64,8.69,452800.0,6.0925,6.1277,6.0925,6.1277,452800.0
2013-04-26 11:30:00,8.69,8.7,8.67,8.69,545200.0,6.1277,6.1348,6.1136,6.1277,545200.0
2013-04-26 12:00:00,8.7,8.71,8.67,8.68,324800.0,6.1348,6.1418,6.1136,6.1207,324800.0
2013-04-26 12:30:00,8.68,8.71,8.68,8.71,245600.0,6.1207,6.1418,6.1207,6.1418,245600.0
2013-04-26 13:00:00,8.71,8.73,8.7,8.72,276400.0,6.1418,6.1559,6.1348,6.1489,276400.0
2013-04-26 13:30:00,8.72,8.74,8.72,8.73,614400.0,6.1489,6.163,6.1489,6.1559,614400.0
2013-04-26 14:00:00,8.73,8.74,8.65,8.67,632000.0,6.1559,6.163,6.0995,6.1136,632000.0
2013-04-26 14:30:00,8.66,8.67,8.66,8.66,410800.0,6.1066,6.1136,6.1066,6.1066,410800.0
2013-04-26 15:00:00,8.66,8.67,8.65,8.67,627600.0,6.1066,6.1136,6.0995,6.1136,627600.0
2013-04-26 15:30:00,8.67,8.67,8.64,8.66,1315200.0,6.1136,6.1136,6.0925,6.1066,1315200.0
2013-04-29 09:30:00,8.67,8.75,8.67,8.74,1112000.0,6.1136,6.17,6.1136,6.163,1112000.0
2013-04-29 10:00:00,8.74,8.83,8.73,8.81,1392400.0,6.163,6.2265,6.1559,6.2124,1392400.0
2013-04-29 10:30:00,8.81,8.81,8.78,8.78,304000.0,6.2124,6.2124,6.1912,6.1912,304000.0
2013-04-29 11:00:00,8.77,8.78,8.69,8.69,1105200.0,6.1841,6.1912,6.1277,6.1277,1105200.0
2013-04-29 11:30:00,8.69,8.74,8.68,8.73,302400.0,6.1277,6.163,6.1207,6.1559,302400.0
2013-04-29 12:00:00,8.73,8.73,8.67,8.67,318000.0,6.1559,6.1559,6.1136,6.1136,318000.0
2013-04-29 12:30:00,8.67,8.68,8.66,8.68,503600.0,6.1136,6.1207,6.1066,6.1207,503600.0
2013-04-29 13:00:00,8.68,8.74,8.67,8.72,762000.0,6.1207,6.163,6.1136,6.1489,762000.0
2013-04-29 13:30:00,8.72,8.72,8.68,8.69,483200.0,6.1489,6.1489,6.1207,6.1277,483200.0
2013-04-29 14:00:00,8.69,8.69,8.63,8.65,332800.0,6.1277,6.1277,6.0854,6.0995,332800.0
2013-04-29 14:30:00,8.65,8.67,8.61,8.62,507200.0,6.0995,6.1136,6.0713,6.0784,507200.0
2013-04-29 15:00:00,8.62,8.66,8.59,8.66,556800.0,6.0784,6.1066,6.0572,6.1066,556800.0
2013-04-29 15:30:00,8.65,8.66,8.63,8.65,784000.0,6.0995,6.1066,6.0854,6.0995,784000.0
2013-04-30 09:30:00,8.65,8.7,8.61,8.69,389600.0,6.0995,6.1348,6.0713,6.1277,389600.0
2013-04-30 10:00:00,8.69,8.74,8.69,8.73,527600.0,6.1277,6.163,6.1277,6.1559,527600.0
2013-04-30 10:30:00,8.73,8.75,8.69,8.69,367200.0,6.1559,6.17,6.1277,6.1277,367200.0
2013-04-30 11:00:00,8.69,8.79,8.69,8.79,571600.0,6.1277,6.1982,6.1277,6.1982,571600.0
2013-04-30 11:30:00,8.79,8.82,8.73,8.81,774400.0,6.1982,6.2194,6.1559,6.2124,774400.0
2013-04-30 12:00:00,8.8,8.8,8.75,8.76,228400.0,6.2053,6.2053,6.17,6.1771,228400.0
2013-04-30 12:30:00,8.76,8.86,8.75,8.82,486400.0,6.1771,6.2476,6.17,6.2194,486400.0
2013-04-30 13:00:00,8.82,8.83,8.8,8.8,480800.0,6.2194,6.2265,6.2053,6.2053,480800.0
2013-04-30 13:30:00,8.81,8.81,8.78,8.8,610000.0,6.2124,6.2124,6.1912,6.2053,610000.0
2013-04-30 14:00:00,8.8,8.84,8.79,8.81,542400.0,6.2053,6.2335,6.1982,6.2124,542400.0
2013-04-30 14:30:00,8.81,8.81,8.75,8.77,488400.0,6.2124,6.2124,6.17,6.1841,488400.0
2013-04-30 15:00:00,8.77,8.77,8.72,8.73,1707600.0,6.1841,6.1841,6.1489,6.1559,1707600.0
2013-04-30 15:30:00,8.73,8.75,8.71,8.73,2373200.0,6.1559,6.17,6.1418,6.1559,2373200.0
2013-05-01 09:30:00,8.74,8.77,8.68,8.68,737600.0,6.163,6.1841,6.1207,6.1207,737600.0
2013-05-01 10:00:00,8.69,8.78,8.68,8.73,548000.0,6.1277,6.1912,6.1207,6.1559,548000.0
2013-05-01 10:30:00,8.73,8.79,8.73,8.75,612400.0,6.1559,6.1982,6.1559,6.17,612400.0
2013-05-01 11:00:00,8.74,8.74,8.63,8.67,657600.0,6.163,6.163,6.0854,6.1136,657600.0
2013-05-01 11:30:00,8.67,8.71,8.66,8.71,404000.0,6.1136,6.1418,6.1066,6.1418,404000.0
2013-05-01 12:00:00,8.71,8.71,8.65,8.67,353600.0,6.1418,6.1418,6.0995,6.1136,353600.0
2013-05-01 12:30:00,8.67,8.7,8.65,8.65,448800.0,6.1136,6.1348,6.0995,6.0995,448800.0
2013-05-01 13:00:00,8.65,8.67,8.58,8.64,513200.0,6.0995,6.1136,6.0502,6.0925,513200.0
2013-05-01 13:30:00,8.64,8.68,8.62,8.68,468800.0,6.0925,6.1207,6.0784,6.1207,468800.0
2013-05-01 14:00:00,8.69,8.73,8.67,8.73,519200.0,6.1277,6.1559,6.1136,6.1559,519200.0
2013-05-01 14:30:00,8.73,8.74,8.7,8.71,413600.0,6.1559,6.163,6.1348,6.1418,413600.0
2013-05-01 15:00:00,8.71,8.72,8.65,8.66,400800.0,6.1418,6.1489,6.0995,6.1066,400800.0
2013-05-01 15:30:00,8.67,8.69,8.65,8.69,814000.0,6.1136,6.1277,6.0995,6.1277,814000.0
2013-05-02 09:30:00,8.68,8.78,8.65,8.77,449600.0,6.1207,6.1912,6.0995,6.1841,449600.0
2013-05-02 10:00:00,8.78,8.78,8.71,8.74,595600.0,6.1912,6.1912,6.1418,6.163,595600.0
2013-05-02 10:30:00,8.74,8.8,8.72,8.8,599200.0,6.163,6.2053,6.1489,6.2053,599200.0
2013-05-02 11:00:00,8.79,8.85,8.79,8.85,459600.0,6.1982,6.2406,6.1982,6.2406,459600.0
2013-05-02 11:30:00,8.84,8.89,8.82,8.88,445200.0,6.2335,6.2688,6.2194,6.2617,445200.0
2013-05-02 12:00:00,8.88,8.9,8.83,8.84,321600.0,6.2617,6.2758,6.2265,6.2335,321600.0
2013-05-02 12:30:00,8.84,8.87,8.82,8.87,307200.0,6.2335,6.2547,6.2194,6.2547,307200.0
2013-05-02 13:00:00,8.87,8.89,8.87,8.88,218400.0,6.2547,6.2688,6.2547,6.2617,218400.0
2013-05-02 13:30:00,8.88,8.88,8.84,8.88,361600.0,6.2617,6.2617,6.2335,6.2617,361600.0
2013-05-02 14:00:00,8.88,8.94,8.88,8.94,420400.0,6.2617,6.304,6.2617,6.304,420400.0
2013-05-02 14:30:00,8.94,8.99,8.93,8.99,675600.0,6.304,6.3393,6.297,6.3393,675600.0
2013-05-02 15:00:00,8.99,9.02,8.98,8.99,950000.0,6.3393,6.3604,6.3322,6.3393,950000.0
2013-05-02 15:30:00,8.99,9.09,8.99,9.08,2422400.0,6.3393,6.4098,6.3393,6.4027,2422400.0
2013-05-03 09:30:00,9.14,9.21,9.11,9.21,1443600.0,6.4451,6.4944,6.4239,6.4944,1443600.0
2013-05-03 10:00:00,9.21,9.3,9.19,9.29,1684400.0,6.4944,6.5579,6.4803,6.5508,1684400.0
2013-05-03 10:30:00,9.29,9.3,9.22,9.24,526800.0,6.5508,6.5579,6.5015,6.5156,526800.0
2013-05-03 11:00:00,9.24,9.29,9.24,9.29,535600.0,6.5156,6.5508,6.5156,6.5508,535600.0
2013-05-03 11:30:00,9.29,9.3,9.24,9.25,426400.0,6.5508,6.5579,6.5156,6.5226,426400.0
2013-05-03 12:00:00,9.25,9.29,9.24,9.28,577200.0,6.5226,6.5508,6.5156,6.5438,577200.0
2013-05-03 12:30:00,9.28,9.31,9.24,9.25,703600.0,6.5438,6.5649,6.5156,6.5226,703600.0
2013-05-03 13:00:00,9.25,9.3,9.24,9.29,658000.0,6.5226,6.5579,6.5156,6.5508,658000.0
2013-05-03 13:30:00,9.29,9.29,9.24,9.25,353600.0,6.5508,6.5508,6.5156,6.5226,353600.0
2013-05-03 14:00:00,9.25,9.27,9.24,9.26,248000.0,6.5226,6.5367,6.5156,6.5297,248000.0
2013-05-03 14:30:00,9.26,9.28,9.22,9.23,572800.0,6.5297,6.5438,6.5015,6.5085,572800.0
2013-05-03 15:00:00,9.23,9.28,9.22,9.28,567600.0,6.5085,6.5438,6.5015,6.5438,567600.0
2013-05-03 15:30:00,9.27,9.29,9.25,9.29,1896400.0,6.5367,6.5508,6.5226,6.5508,1896400.0
2013-05-06 09:30:00,9.25,9.35,9.16,9.32,1098800.0,6.5226,6.5931,6.4592,6.572,1098800.0
2013-05-06 10:00:00,9.33,9.36,9.24,9.26,755200.0,6.579,6.6002,6.5156,6.5297,755200.0
2013-05-06 10:30:00,9.26,9.33,9.25,9.33,751600.0,6.5297,6.579,6.5226,6.579,751600.0
2013-05-06 11:00:00,9.33,9.35,9.24,9.24,410400.0,6.579,6.5931,6.5156,6.5156,410400.0
2013-05-06 11:30:00,9.24,9.26,9.18,9.26,460800.0,6.5156,6.5297,6.4733,6.5297,460800.0
2013-05-06 12:00:00,9.26,9.31,9.24,9.3,356800.0,6.5297,6.5649,6.5156,6.5579,356800.0
2013-05-06 12:30:00,9.3,9.33,9.29,9.31,270000.0,6.5579,6.579,6.5508,6.5649,270000.0
2013-05-06 13:00:00,9.31,9.34,9.31,9.33,389200.0,6.5649,6.5861,6.5649,6.579,389200.0
2013-05-06 13:30:00,9.33,9.36,9.32,9.36,728400.0,6.579,6.6002,6.572,6.6002,728400.0
2013-05-06 14:00:00,9.35,9.37,9.33,9.35,261600.0,6.5931,6.6072,6.579,6.5931,261600.0
2013-05-06 14:30:00,9.35,9.36,9.28,9.3,404000.0,6.5931,6.6002,6.5438,6.5579,404000.0
2013-05-06 15:00:00,9.3,9.32,9.3,9.31,349600.0,6.5579,6.572,6.5579,6.5649,349600.0
2013-05-06 15:30:00,9.31,9.34,9.26,9.3,1557200.0,6.5649,6.5861,6.5297,6.5579,1557200.0
2013-05-07 09:30:00,9.43,9.43,9.33,9.36,1496400.0,6.6495,6.6495,6.579,6.6002,1496400.0
2013-05-07 10:00:00,9.36,9.39,9.25,9.3,1046400.0,6.6002,6.6213,6.5226,6.5579,1046400.0
2013-05-07 10:30:00,9.3,9.36,9.29,9.3,742400.0,6.5579,6.6002,6.5508,6.5579,742400.0
2013-05-07 11:00:00,9.3,9.31,9.27,9.29,512800.0,6.5579,6.5649,6.5367,6.5508,512800.0
2013-05-07 11:30:00,9.28,9.33,9.26,9.31,283600.0,6.5438,6.579,6.5297,6.5649,283600.0
2013-05-07 12:00:00,9.31,9.31,9.28,9.29,309200.0,6.5649,6.5649,6.5438,6.5508,309200.0
2013-05-07 12:30:00,9.29,9.29,9.23,9.23,668400.0,6.5508,6.5508,6.5085,6.5085,668400.0
2013-05-07 13:00:00,9.23,9.26,9.23,9.25,436800.0,6.5085,6.5297,6.5085,6.5226,436800.0
2013-05-07 13:30:00,9.25,9.26,9.24,9.25,1051600.0,6.5226,6.5297,6.5156,6.5226,1051600.0
2013-05-07 14:00:00,9.25,9.25,9.23,9.24,732400.0,6.5226,6.5226,6.5085,6.5156,732400.0
2013-05-07 14:30:00,9.24,9.25,9.23,9.25,1442800.0,6.5156,6.5226,6.5085,6.5226,1442800.0
2013-05-07 15:00:00,9.25,9.32,9.25,9.32,1100800.0,6.5226,6.572,6.5226,6.572,1100800.0
2013-05-07 15:30:00,9.32,9.39,9.32,9.33,1580000.0,6.572,6.6213,6.572,6.579,1580000.0
2013-05-08 09:30:00,9.38,9.5,9.31,9.49,1965200.0,6.6143,6.6989,6.5649,6.6919,1965200.0
2013-05-08 10:00:00,9.5,9.53,9.47,9.52,1217200.0,6.6989,6.7201,6.6778,6.713,1217200.0
2013-05-08 10:30:00,9.52,9.64,9.52,9.59,1492800.0,6.713,6.7976,6.713,6.7624,1492800.0
2013-05-08 11:00:00,9.59,9.59,9.5,9.51,932800.0,6.7624,6.7624,6.6989,6.706,932800.0
2013-05-08 11:30:00,9.52,9.55,9.49,9.54,494400.0,6.713,6.7342,6.6919,6.7271,494400.0
2013-05-08 12:00:00,9.54,9.54,9.44,9.44,375600.0,6.7271,6.7271,6.6566,6.6566,375600.0
2013-05-08 12:30:00,9.45,9.46,9.4,9.4,412400.0,6.6636,6.6707,6.6284,6.6284,412400.0
2013-05-08 13:00:00,9.41,9.42,9.37,9.38,610000.0,6.6354,6.6425,6.6072,6.6143,610000.0
2013-05-08 13:30:00,9.38,9.39,9.36,9.36,396400.0,6.6143,6.6213,6.6002,6.6002,396400.0
2013-05-08 14:00:00,9.36,9.38,9.34,9.35,419200.0,6.6002,6.6143,6.5861,6.5931,419200.0
2013-05-08 14:30:00,9.35,9.35,9.3,9.31,852000.0,6.5931,6.5931,6.5579,6.5649,852000.0
2013-05-08 15:00:00,9.31,9.31,9.28,9.29,1025600.0,6.5649,6.5649,6.5438,6.5508,1025600.0
2013-05-08 15:30:00,9.29,9.29,9.27,9.29,1723600.0,6.5508,6.5508,6.5367,6.5508,1723600.0
2013-05-09 09:30:00,9.28,9.38,9.25,9.35,750800.0,6.5438,6.6143,6.5226,6.5931,750800.0
2013-05-09 10:00:00,9.35,9.37,9.2,9.2,976400.0,6.5931,6.6072,6.4874,6.4874,976400.0
2013-05-09 10:30:00,9.21,9.22,9.19,9.22,658000.0,6.4944,6.5015,6.4803,6.5015,658000.0
2013-05-09 11:00:00,9.21,9.22,9.17,9.2,1762800.0,6.4944,6.5015,6.4662,6.4874,1762800.0
2013-05-09 11:30:00,9.2,9.21,9.16,9.16,1126800.0,6.4874,6.4944,6.4592,6.4592,1126800.0
2013-05-09 12:00:00,9.16,9.2,9.15,9.19,957600.0,6.4592,6.4874,6.4521,6.4803,957600.0
2013-05-09 12:30:00,9.19,9.22,9.19,9.2,929600.0,6.4803,6.5015,6.4803,6.4874,929600.0
2013-05-09 13:00:00,9.21,9.3,9.21,9.29,644000.0,6.4944,6.5579,6.4944,6.5508,644000.0
2013-05-09 13:30:00,9.29,9.32,9.28,9.29,720400.0,6.5508,6.572,6.5438,6.5508,720400.0
2013-05-09 14:00:00,9.29,9.29,9.25,9.27,672400.0,6.5508,6.5508,6.5226,6.5367,672400.0
2013-05-09 14:30:00,9.27,9.28,9.24,9.24,616000.0,6.5367,6.5438,6.5156,6.5156,616000.0
2013-05-09 15:00:00,9.24,9.28,9.23,9.26,1406400.0,6.5156,6.5438,6.5085,6.5297,1406400.0
2013-05-09 15:30:00,9.26,9.28,9.25,9.27,1736800.0,6.5297,6.5438,6.5226,6.5367,1736800.0
2013-05-10 09:30:00,9.28,9.42,9.28,9.42,581200.0,6.5438,6.6425,6.5438,6.6425,581200.0
2013-05-10 10:00:00,9.41,9.5,9.41,9.46,706400.0,6.6354,6.6989,6.6354,6.6707,706400.0
2013-05-10 10:30:00,9.46,9.49,9.42,9.49,756800.0,6.6707,6.6919,6.6425,6.6919,756800.0
2013-05-10 11:00:00,9.49,9.5,9.45,9.48,876000.0,6.6919,6.6989,6.6636,6.6848,876000.0
2013-05-10 11:30:00,9.49,9.56,9.48,9.56,985600.0,6.6919,6.7412,6.6848,6.7412,985600.0
2013-05-10 12:00:00,9.56,9.56,9.45,9.49,588000.0,6.7412,6.7412,6.6636,6.6919,588000.0
2013-05-10 12:30:00,9.5,9.51,9.47,9.5,259200.0,6.6989,6.706,6.6778,6.6989,259200.0
2013-05-10 13:00:00,9.5,9.53,9.49,9.53,324800.0,6.6989,6.7201,6.6919,6.7201,324800.0
2013-05-10 13:30:00,9.53,9.53,9.5,9.52,233200.0,6.7201,6.7201,6.6989,6.713,233200.0
2013-05-10 14:00:00,9.52,9.54,9.51,9.54,341200.0,6.713,6.7271,6.706,6.7271,341200.0
2013-05-10 14:30:00,9.54,9.57,9.52,9.57,709600.0,6.7271,6.7483,6.713,6.7483,709600.0
2013-05-10 15:00:00,9.57,9.58,9.55,9.56,782400.0,6.7483,6.7553,6.7342,6.7412,782400.0
2013-05-10 15:30:00,9.56,9.6,9.54,9.6,1714400.0,6.7412,6.7694,6.7271,6.7694,1714400.0
2013-05-13 09:30:00,9.56,9.65,9.55,9.63,1320400.0,6.7412,6.8047,6.7342,6.7906,1320400.0
2013-05-13 10:00:00,9.62,9.64,9.59,9.62,664400.0,6.7835,6.7976,6.7624,6.7835,664400.0
2013-05-13 10:30:00,9.62,9.62,9.59,9.61,959600.0,6.7835,6.7835,6.7624,6.7765,959600.0
2013-05-13 11:00:00,9.61,9.62,9.59,9.61,1452000.0,6.7765,6.7835,6.7624,6.7765,1452000.0
2013-05-13 11:30:00,9.61,9.62,9.6,9.61,540400.0,6.7765,6.7835,6.7694,6.7765,540400.0
2013-05-13 12:00:00,9.61,9.62,9.61,9.61,304000.0,6.7765,6.7835,6.7765,6.7765,304000.0
2013-05-13 12:30:00,9.61,9.62,9.61,9.61,661600.0,6.7765,6.7835,6.7765,6.7765,661600.0
2013-05-13 13:00:00,9.62,9.62,9.6,9.6,356800.0,6.7835,6.7835,6.7694,6.7694,356800.0
2013-05-13 13:30:00,9.6,9.6,9.57,9.6,275200.0,6.7694,6.7694,6.7483,6.7694,275200.0
2013-05-13 14:00:00,9.6,9.6,9.58,9.6,305600.0,6.7694,6.7694,6.7553,6.7694,305600.0
2013-05-13 14:30:00,9.6,9.6,9.58,9.59,1026000.0,6.7694,6.7694,6.7553,6.7624,1026000.0
2013-05-13 15:00:00,9.59,9.6,9.58,9.59,1041200.0,6.7624,6.7694,6.7553,6.7624,1041200.0
2013-05-13 15:30:00,9.59,9.59,9.57,9.57,1897600.0,6.7624,6.7624,6.7483,6.7483,1897600.0
2013-05-14 09:30:00,9.55,9.7,9.55,9.63,656400.0,6.7342,6.8399,6.7342,6.7906,656400.0
2013-05-14 10:00:00,9.63,9.63,9.56,9.61,380400.0,6.7906,6.7906,6.7412,6.7765,380400.0
2013-05-14 10:30:00,9.61,9.62,9.58,9.61,834000.0,6.7765,6.7835,6.7553,6.7765,834000.0
2013-05-14 11:00:00,9.61,9.65,9.61,9.63,479200.0,6.7765,6.8047,6.7765,6.7906,479200.0
2013-05-14 11:30:00,9.63,9.65,9.62,9.65,698000.0,6.7906,6.8047,6.7835,6.8047,698000.0
2013-05-14 12:00:00,9.65,9.67,9.63,9.63,706400.0,6.8047,6.8188,6.7906,6.7906,706400.0
2013-05-14 12:30:00,9.63,9.68,9.63,9.65,287200.0,6.7906,6.8258,6.7906,6.8047,287200.0
2013-05-14 13:00:00,9.65,9.7,9.65,9.69,510400.0,6.8047,6.8399,6.8047,6.8329,510400.0
2013-05-14 13:30:00,9.69,9.75,9.69,9.72,720000.0,6.8329,6.8752,6.8329,6.854,720000.0
2013-05-14 14:00:00,9.72,9.75,9.7,9.71,550400.0,6.854,6.8752,6.8399,6.847,550400.0
2013-05-14 14:30:00,9.71,9.72,9.67,9.69,421200.0,6.847,6.854,6.8188,6.8329,421200.0
2013-05-14 15:00:00,9.69,9.7,9.67,9.68,496400.0,6.8329,6.8399,6.8188,6.8258,496400.0
2013-05-14 15:30:00,9.68,9.68,9.65,9.66,1972800.0,6.8258,6.8258,6.8047,6.8117,1972800.0
2013-05-15 09:30:00,9.65,9.73,9.61,9.72,887200.0,6.8047,6.8611,6.7765,6.854,887200.0
2013-05-15 10:00:00,9.72,9.72,9.65,9.69,558800.0,6.854,6.854,6.8047,6.8329,558800.0
2013-05-15 10:30:00,9.69,9.71,9.68,9.71,266800.0,6.8329,6.847,6.8258,6.847,266800.0
2013-05-15 11:00:00,9.71,9.74,9.7,9.73,641600.0,6.847,6.8681,6.8399,6.8611,641600.0
2013-05-15 11:30:00,9.73,9.74,9.72,9.72,241600.0,6.8611,6.8681,6.854,6.854,241600.0
2013-05-15 12:00:00,9.72,9.74,9.71,9.74,932800.0,6.854,6.8681,6.847,6.8681,932800.0
2013-05-15 12:30:00,9.74,9.78,9.74,9.76,456800.0,6.8681,6.8963,6.8681,6.8822,456800.0
2013-05-15 13:00:00,9.76,9.81,9.76,9.81,240400.0,6.8822,6.9175,6.8822,6.9175,240400.0
2013-05-15 13:30:00,9.81,9.81,9.74,9.75,329200.0,6.9175,6.9175,6.8681,6.8752,329200.0
2013-05-15 14:00:00,9.75,9.76,9.71,9.73,491200.0,6.8752,6.8822,6.847,6.8611,491200.0
2013-05-15 14:30:00,9.73,9.74,9.71,9.72,446000.0,6.8611,6.8681,6.847,6.854,446000.0
2013-05-15 15:00:00,9.72,9.74,9.71,9.72,478800.0,6.854,6.8681,6.847,6.854,478800.0
2013-05-15 15:30:00,9.72,9.75,9.71,9.75,1066400.0,6.854,6.8752,6.847,6.8752,1066400.0
2013-05-16 09:30:00,9.7,9.72,9.67,9.68,625600.0,6.8399,6.854,6.8188,6.8258,625600.0
2013-05-16 10:00:00,9.68,9.68,9.62,9.64,450000.0,6.8258,6.8258,6.7835,6.7976,450000.0
2013-05-16 10:30:00,9.64,9.65,9.62,9.62,573600.0,6.7976,6.8047,6.7835,6.7835,573600.0
2013-05-16 11:00:00,9.62,9.63,9.59,9.63,456800.0,6.7835,6.7906,6.7624,6.7906,456800.0
2013-05-16 11:30:00,9.63,9.69,9.63,9.68,636400.0,6.7906,6.8329,6.7906,6.8258,636400.0
2013-05-16 12:00:00,9.68,9.68,9.58,9.61,587200.0,6.8258,6.8258,6.7553,6.7765,587200.0
2013-05-16 12:30:00,9.61,9.62,9.6,9.6,374000.0,6.7765,6.7835,6.7694,6.7694,374000.0
2013-05-16 13:00:00,9.6,9.62,9.59,9.6,266400.0,6.7694,6.7835,6.7624,6.7694,266400.0
2013-05-16 13:30:00,9.6,9.6,9.56,9.56,504800.0,6.7694,6.7694,6.7412,6.7412,504800.0
2013-05-16 14:00:00,9.56,9.62,9.56,9.59,523200.0,6.7412,6.7835,6.7412,6.7624,523200.0
2013-05-16 14:30:00,9.59,9.6,9.55,9.56,520000.0,6.7624,6.7694,6.7342,6.7412,520000.0
2013-05-16 15:00:00,9.56,9.57,9.52,9.52,708400.0,6.7412,6.7483,6.713,6.713,708400.0
2013-05-16 15:30:00,9.52,9.53,9.46,9.51,2184000.0,6.713,6.7201,6.6707,6.706,2184000.0
2013-05-17 09:30:00,9.6,9.75,9.58,9.72,1442400.0,6.7694,6.8752,6.7553,6.854,1442400.0
2013-05-17 10:00:00,9.72,9.83,9.72,9.79,1384400.0,6.854,6.9316,6.854,6.9034,1384400.0
2013-05-17 10:30:00,9.79,9.89,9.79,9.87,939600.0,6.9034,6.9739,6.9034,6.9598,939600.0
2013-05-17 11:00:00,9.87,9.87,9.76,9.78,1035200.0,6.9598,6.9598,6.8822,6.8963,1035200.0
2013-05-17 11:30:00,9.78,9.87,9.78,9.87,903600.0,6.8963,6.9598,6.8963,6.9598,903600.0
2013-05-17 12:00:00,9.87,9.87,9.79,9.84,765200.0,6.9598,6.9598,6.9034,6.9387,765200.0
2013-05-17 12:30:00,9.84,9.88,9.83,9.85,926000.0,6.9387,6.9669,6.9316,6.9457,926000.0
2013-05-17 13:00:00,9.85,9.87,9.79,9.83,1065200.0,6.9457,6.9598,6.9034,6.9316,1065200.0
2013-05-17 13:30:00,9.83,9.88,9.81,9.88,503600.0,6.9316,6.9669,6.9175,6.9669,503600.0
2013-05-17 14:00:00,9.89,9.96,9.86,9.96,918000.0,6.9739,7.0233,6.9528,7.0233,918000.0
2013-05-17 14:30:00,9.96,9.97,9.91,9.92,1197600.0,7.0233,7.0303,6.988,6.9951,1197600.0
2013-05-17 15:00:00,9.92,9.96,9.91,9.93,912800.0,6.9951,7.0233,6.988,7.0021,912800.0
2013-05-17 15:30:00,9.92,9.95,9.91,9.94,2438800.0,6.9951,7.0162,6.988,7.0092,2438800.0
2013-05-20 09:30:00,9.94,9.95,9.77,9.85,1013600.0,7.0092,7.0162,6.8893,6.9457,1013600.0
2013-05-20 10:00:00,9.85,9.87,9.82,9.82,644800.0,6.9457,6.9598,6.9246,6.9246,644800.0
2013-05-20 10:30:00,9.82,9.87,9.81,9.86,1256400.0,6.9246,6.9598,6.9175,6.9528,1256400.0
2013-05-20 11:00:00,9.86,9.88,9.83,9.84,633200.0,6.9528,6.9669,6.9316,6.9387,633200.0
2013-05-20 11:30:00,9.84,9.9,9.84,9.89,528400.0,6.9387,6.981,6.9387,6.9739,528400.0
2013-05-20 12:00:00,9.89,9.89,9.85,9.89,564000.0,6.9739,6.9739,6.9457,6.9739,564000.0
2013-05-20 12:30:00,9.89,9.9,9.85,9.86,758000.0,6.9739,6.981,6.9457,6.9528,758000.0
2013-05-20 13:00:00,9.86,9.86,9.84,9.86,656800.0,6.9528,6.9528,6.9387,6.9528,656800.0
2013-05-20 13:30:00,9.86,9.87,9.84,9.85,542800.0,6.9528,6.9598,6.9387,6.9457,542800.0
2013-05-20 14:00:00,9.85,9.85,9.75,9.76,628400.0,6.9457,6.9457,6.8752,6.8822,628400.0
2013-05-20 14:30:00,9.76,9.78,9.69,9.7,750400.0,6.8822,6.8963,6.8329,6.8399,750400.0
2013-05-20 15:00:00,9.7,9.72,9.69,9.69,749200.0,6.8399,6.854,6.8329,6.8329,749200.0
2013-05-20 15:30:00,9.69,9.74,9.68,9.69,1740800.0,6.8329,6.8681,6.8258,6.8329,1740800.0
2013-05-21 09:30:00,9.77,9.82,9.58,9.58,1045600.0,6.8893,6.9246,6.7553,6.7553,1045600.0
2013-05-21 10:00:00,9.58,9.63,9.51,9.56,897600.0,6.7553,6.7906,6.706,6.7412,897600.0
2013-05-21 10:30:00,9.56,9.56,9.53,9.56,525200.0,6.7412,6.7412,6.7201,6.7412,525200.0
2013-05-21 11:00:00,9.56,9.56,9.49,9.5,1071600.0,6.7412,6.7412,6.6919,6.6989,1071600.0
2013-05-21 11:30:00,9.5,9.51,9.42,9.43,1180400.0,6.6989,6.706,6.6425,6.6495,1180400.0
2013-05-21 12:00:00,9.43,9.46,9.37,9.43,1086800.0,6.6495,6.6707,6.6072,6.6495,1086800.0
2013-05-21 12:30:00,9.43,9.49,9.4,9.48,702000.0,6.6495,6.6919,6.6284,6.6848,702000.0
2013-05-21 13:00:00,9.48,9.66,9.45,9.62,1966000.0,6.6848,6.8117,6.6636,6.7835,1966000.0
2013-05-21 13:30:00,9.62,9.62,9.49,9.59,1162400.0,6.7835,6.7835,6.6919,6.7624,1162400.0
2013-05-21 14:00:00,9.59,9.61,9.47,9.48,961600.0,6.7624,6.7765,6.6778,6.6848,961600.0
2013-05-21 14:30:00,9.47,9.51,9.45,9.47,952000.0,6.6778,6.706,6.6636,6.6778,952000.0
2013-05-21 15:00:00,9.47,9.49,9.09,9.1,5466800.0,6.6778,6.6919,6.4098,6.4168,5466800.0
2013-05-21 15:30:00,9.11,9.38,8.94,9.2,15380400.0,6.4239,6.6143,6.304,6.4874,15380400.0
2013-05-22 09:30:00,9.1,9.18,8.93,9.12,3978800.0,6.4168,6.4733,6.297,6.4309,3978800.0
2013-05-22 10:00:00,9.12,9.35,9.11,9.31,2509200.0,6.4309,6.5931,6.4239,6.5649,2509200.0
2013-05-22 10:30:00,9.31,9.31,9.13,9.17,1574800.0,6.5649,6.5649,6.438,6.4662,1574800.0
2013-05-22 11:00:00,9.18,9.19,9.11,9.13,1500400.0,6.4733,6.4803,6.4239,6.438,1500400.0
2013-05-22 11:30:00,9.13,9.14,9.04,9.04,1239200.0,6.438,6.4451,6.3745,6.3745,1239200.0
2013-05-22 12:00:00,9.04,9.05,8.97,8.99,1571200.0,6.3745,6.3816,6.3252,6.3393,1571200.0
2013-05-22 12:30:00,8.99,9.02,8.97,9.02,1345600.0,6.3393,6.3604,6.3252,6.3604,1345600.0
2013-05-22 13:00:00,9.03,9.08,9.01,9.04,1060800.0,6.3675,6.4027,6.3534,6.3745,1060800.0
2013-05-22 13:30:00,9.04,9.05,9.0,9.02,1471200.0,6.3745,6.3816,6.3463,6.3604,1471200.0
2013-05-22 14:00:00,9.02,9.05,8.95,8.99,1302400.0,6.3604,6.3816,6.3111,6.3393,1302400.0
2013-05-22 14:30:00,8.99,9.06,8.97,9.0,1696400.0,6.3393,6.3886,6.3252,6.3463,1696400.0
2013-05-22 15:00:00,9.0,9.01,8.96,8.96,1294400.0,6.3463,6.3534,6.3181,6.3181,1294400.0
2013-05-22 15:30:00,8.97,9.08,8.96,9.06,4354800.0,6.3252,6.4027,6.3181,6.3886,4354800.0
2013-05-23 09:30:00,8.99,9.2,8.89,9.16,3715600.0,6.3393,6.4874,6.2688,6.4592,3715600.0
2013-05-23 10:00:00,9.16,9.17,8.9,8.94,3264000.0,6.4592,6.4662,6.2758,6.304,3264000.0
2013-05-23 10:30:00,8.95,8.96,8.72,8.74,3312400.0,6.3111,6.3181,6.1489,6.163,3312400.0
2013-05-23 11:00:00,8.74,8.94,8.7,8.91,2716800.0,6.163,6.304,6.1348,6.2829,2716800.0
2013-05-23 11:30:00,8.91,9.19,8.86,9.09,3683200.0,6.2829,6.4803,6.2476,6.4098,3683200.0
2013-05-23 12:00:00,9.09,9.13,8.99,9.05,1839200.0,6.4098,6.438,6.3393,6.3816,1839200.0
2013-05-23 12:30:00,9.05,9.05,8.96,9.03,873600.0,6.3816,6.3816,6.3181,6.3675,873600.0
2013-05-23 13:00:00,9.03,9.05,8.95,8.96,1268000.0,6.3675,6.3816,6.3111,6.3181,1268000.0
2013-05-23 13:30:00,8.97,8.99,8.89,8.96,1433200.0,6.3252,6.3393,6.2688,6.3181,1433200.0
2013-05-23 14:00:00,8.96,8.97,8.82,8.9,1187600.0,6.3181,6.3252,6.2194,6.2758,1187600.0
2013-05-23 14:30:00,8.9,8.98,8.9,8.94,1506000.0,6.2758,6.3322,6.2758,6.304,1506000.0
2013-05-23 15:00:00,8.94,8.97,8.9,8.96,1834800.0,6.304,6.3252,6.2758,6.3181,1834800.0
2013-05-23 15:30:00,8.96,9.03,8.94,9.0,5060000.0,6.3181,6.3675,6.304,6.3463,5060000.0
2013-05-24 09:30:00,8.76,8.86,8.57,8.76,6919600.0,6.1771,6.2476,6.0431,6.1771,6919600.0
2013-05-24 10:00:00,8.76,8.77,8.51,8.51,3702400.0,6.1771,6.1841,6.0008,6.0008,3702400.0
2013-05-24 10:30:00,8.51,8.52,8.3,8.33,4176800.0,6.0008,6.0079,5.8527,5.8739,4176800.0
2013-05-24 11:00:00,8.32,8.34,8.15,8.31,5954400.0,5.8668,5.8809,5.747,5.8598,5954400.0
2013-05-24 11:30:00,8.3,8.47,8.3,8.31,3788800.0,5.8527,5.9726,5.8527,5.8598,3788800.0
2013-05-24 12:00:00,8.31,8.38,8.24,8.29,1651600.0,5.8598,5.9091,5.8104,5.8457,1651600.0
2013-05-24 12:30:00,8.29,8.3,8.09,8.09,1896000.0,5.8457,5.8527,5.7046,5.7046,1896000.0
2013-05-24 13:00:00,8.09,8.15,8.03,8.03,2519200.0,5.7046,5.747,5.6623,5.6623,2519200.0
2013-05-24 13:30:00,8.03,8.07,7.74,7.85,5968800.0,5.6623,5.6905,5.4578,5.5354,5968800.0
2013-05-24 14:00:00,7.85,7.97,7.74,7.96,5043600.0,5.5354,5.62,5.4578,5.613,5043600.0
2013-05-24 14:30:00,7.96,8.05,7.93,7.99,3591600.0,5.613,5.6764,5.5918,5.6341,3591600.0
2013-05-24 15:00:00,7.99,8.13,7.97,8.03,2997600.0,5.6341,5.7329,5.62,5.6623,2997600.0
2013-05-24 15:30:00,8.03,8.03,7.97,8.03,5497600.0,5.6623,5.6623,5.62,5.6623,5497600.0
2013-05-28 09:30:00,8.2,8.39,8.06,8.07,4382800.0,5.7822,5.9162,5.6835,5.6905,4382800.0
2013-05-28 10:00:00,8.08,8.17,8.03,8.04,2250800.0,5.6976,5.7611,5.6623,5.6694,2250800.0
2013-05-28 10:30:00,8.03,8.04,7.91,8.0,2229200.0,5.6623,5.6694,5.5777,5.6412,2229200.0
2013-05-28 11:00:00,8.0,8.04,7.96,8.02,962400.0,5.6412,5.6694,5.613,5.6553,962400.0
2013-05-28 11:30:00,8.02,8.02,7.96,7.97,775200.0,5.6553,5.6553,5.613,5.62,775200.0
2013-05-28 12:00:00,7.96,8.0,7.96,8.0,515200.0,5.613,5.6412,5.613,5.6412,515200.0
2013-05-28 12:30:00,8.0,8.03,7.98,8.02,469600.0,5.6412,5.6623,5.6271,5.6553,469600.0
2013-05-28 13:00:00,8.02,8.06,8.02,8.04,737600.0,5.6553,5.6835,5.6553,5.6694,737600.0
2013-05-28 13:30:00,8.04,8.04,7.94,7.94,905200.0,5.6694,5.6694,5.5989,5.5989,905200.0
2013-05-28 14:00:00,7.94,7.96,7.91,7.94,806800.0,5.5989,5.613,5.5777,5.5989,806800.0
2013-05-28 14:30:00,7.94,7.94,7.9,7.9,798800.0,5.5989,5.5989,5.5707,5.5707,798800.0
2013-05-28 15:00:00,7.9,7.91,7.88,7.88,1427600.0,5.5707,5.5777,5.5566,5.5566,1427600.0
2013-05-28 15:30:00,7.88,7.95,7.88,7.93,1959200.0,5.5566,5.6059,5.5566,5.5918,1959200.0
2013-05-29 09:30:00,7.89,8.03,7.88,7.95,1499200.0,5.5636,5.6623,5.5566,5.6059,1499200.0
2013-05-29 10:00:00,7.95,8.0,7.89,7.93,576000.0,5.6059,5.6412,5.5636,5.5918,576000.0
2013-05-29 10:30:00,7.92,7.95,7.91,7.91,379600.0,5.5848,5.6059,5.5777,5.5777,379600.0
2013-05-29 11:00:00,7.9,7.96,7.87,7.95,446800.0,5.5707,5.613,5.5495,5.6059,446800.0
2013-05-29 11:30:00,7.95,7.95,7.9,7.93,386000.0,5.6059,5.6059,5.5707,5.5918,386000.0
2013-05-29 12:00:00,7.93,7.94,7.89,7.89,318800.0,5.5918,5.5989,5.5636,5.5636,318800.0
2013-05-29 12:30:00,7.9,7.9,7.87,7.88,305200.0,5.5707,5.5707,5.5495,5.5566,305200.0
2013-05-29 13:00:00,7.88,7.9,7.87,7.89,284000.0,5.5566,5.5707,5.5495,5.5636,284000.0
2013-05-29 13:30:00,7.89,7.94,7.88,7.94,338400.0,5.5636,5.5989,5.5566,5.5989,338400.0
2013-05-29 14:00:00,7.94,7.97,7.93,7.93,564400.0,5.5989,5.62,5.5918,5.5918,564400.0
2013-05-29 14:30:00,7.93,7.96,7.91,7.95,413600.0,5.5918,5.613,5.5777,5.6059,413600.0
2013-05-29 15:00:00,7.94,7.96,7.92,7.96,788000.0,5.5989,5.613,5.5848,5.613,788000.0
2013-05-29 15:30:00,7.96,7.96,7.93,7.95,1550000.0,5.613,5.613,5.5918,5.6059,1550000.0
2013-05-30 09:30:00,7.91,8.16,7.91,8.08,1340400.0,5.5777,5.754,5.5777,5.6976,1340400.0
2013-05-30 10:00:00,8.08,8.08,7.97,8.06,1529200.0,5.6976,5.6976,5.62,5.6835,1529200.0
2013-05-30 10:30:00,8.05,8.17,8.05,8.12,1124800.0,5.6764,5.7611,5.6764,5.7258,1124800.0
2013-05-30 11:00:00,8.11,8.12,8.06,8.1,545600.0,5.7187,5.7258,5.6835,5.7117,545600.0
2013-05-30 11:30:00,8.1,8.2,8.1,8.16,731200.0,5.7117,5.7822,5.7117,5.754,731200.0
2013-05-30 12:00:00,8.16,8.24,8.16,8.24,952400.0,5.754,5.8104,5.754,5.8104,952400.0
2013-05-30 12:30:00,8.24,8.26,8.21,8.24,719200.0,5.8104,5.8245,5.7893,5.8104,719200.0
2013-05-30 13:00:00,8.24,8.26,8.21,8.26,562800.0,5.8104,5.8245,5.7893,5.8245,562800.0
2013-05-30 13:30:00,8.25,8.29,8.23,8.24,639600.0,5.8175,5.8457,5.8034,5.8104,639600.0
2013-05-30 14:00:00,8.24,8.35,8.24,8.33,1001200.0,5.8104,5.888,5.8104,5.8739,1001200.0
2013-05-30 14:30:00,8.33,8.38,8.32,8.38,1085600.0,5.8739,5.9091,5.8668,5.9091,1085600.0
2013-05-30 15:00:00,8.38,8.43,8.37,8.38,1674800.0,5.9091,5.9444,5.9021,5.9091,1674800.0
2013-05-30 15:30:00,8.38,8.39,8.34,8.37,3314000.0,5.9091,5.9162,5.8809,5.9021,3314000.0
2013-05-31 09:30:00,8.18,8.38,8.15,8.31,1370000.0,5.8159,5.9581,5.7946,5.9084,1370000.0
2013-05-31 10:00:00,8.31,8.42,8.31,8.4,1069200.0,5.9084,5.9866,5.9084,5.9724,1069200.0
2013-05-31 10:30:00,8.4,8.46,8.38,8.39,1016400.0,5.9724,6.015,5.9581,5.9653,1016400.0
2013-05-31 11:00:00,8.39,8.44,8.38,8.43,843200.0,5.9653,6.0008,5.9581,5.9937,843200.0
2013-05-31 11:30:00,8.42,8.44,8.37,8.4,665200.0,5.9866,6.0008,5.951,5.9724,665200.0
2013-05-31 12:00:00,8.4,8.41,8.38,8.39,618000.0,5.9724,5.9795,5.9581,5.9653,618000.0
2013-05-31 12:30:00,8.38,8.4,8.36,8.37,502000.0,5.9581,5.9724,5.9439,5.951,502000.0
2013-05-31 13:00:00,8.37,8.41,8.37,8.39,492000.0,5.951,5.9795,5.951,5.9653,492000.0
2013-05-31 13:30:00,8.39,8.43,8.37,8.42,567200.0,5.9653,5.9937,5.951,5.9866,567200.0
2013-05-31 14:00:00,8.42,8.43,8.38,8.38,692000.0,5.9866,5.9937,5.9581,5.9581,692000.0
2013-05-31 14:30:00,8.38,8.39,8.35,8.36,1269600.0,5.9581,5.9653,5.9368,5.9439,1269600.0
2013-05-31 15:00:00,8.35,8.39,8.33,8.38,1476000.0,5.9368,5.9653,5.9226,5.9581,1476000.0
2013-05-31 15:30:00,8.37,8.38,8.29,8.29,1705200.0,5.951,5.9581,5.8942,5.8942,1705200.0
2013-06-03 09:30:00,8.3,8.44,8.29,8.44,1276800.0,5.9013,6.0008,5.8942,6.0008,1276800.0
2013-06-03 10:00:00,8.44,8.58,8.42,8.49,1841600.0,6.0008,6.1003,5.9866,6.0364,1841600.0
2013-06-03 10:30:00,8.49,8.52,8.46,8.48,1136000.0,6.0364,6.0577,6.015,6.0292,1136000.0
2013-06-03 11:00:00,8.48,8.49,8.42,8.43,1424000.0,6.0292,6.0364,5.9866,5.9937,1424000.0
2013-06-03 11:30:00,8.44,8.45,8.38,8.44,1392000.0,6.0008,6.0079,5.9581,6.0008,1392000.0
2013-06-03 12:00:00,8.44,8.47,8.42,8.46,822000.0,6.0008,6.0221,5.9866,6.015,822000.0
2013-06-03 12:30:00,8.46,8.53,8.46,8.52,798800.0,6.015,6.0648,6.015,6.0577,798800.0
2013-06-03 13:00:00,8.51,8.57,8.51,8.52,848400.0,6.0506,6.0932,6.0506,6.0577,848400.0
2013-06-03 13:30:00,8.53,8.62,8.52,8.61,1241600.0,6.0648,6.1288,6.0577,6.1217,1241600.0
2013-06-03 14:00:00,8.6,8.64,8.57,8.63,1137600.0,6.1146,6.143,6.0932,6.1359,1137600.0
2013-06-03 14:30:00,8.63,8.66,8.61,8.63,1742400.0,6.1359,6.1572,6.1217,6.1359,1742400.0
2013-06-03 15:00:00,8.63,8.65,8.57,8.6,1828000.0,6.1359,6.1501,6.0932,6.1146,1828000.0
2013-06-03 15:30:00,8.6,8.61,8.57,8.6,2953600.0,6.1146,6.1217,6.0932,6.1146,2953600.0
2013-06-04 09:30:00,8.59,8.73,8.57,8.73,1769200.0,6.1075,6.207,6.0932,6.207,1769200.0
2013-06-04 10:00:00,8.73,8.88,8.71,8.83,2820000.0,6.207,6.3136,6.1928,6.2781,2820000.0
2013-06-04 10:30:00,8.83,8.96,8.83,8.96,1728800.0,6.2781,6.3705,6.2781,6.3705,1728800.0
2013-06-04 11:00:00,8.95,9.01,8.87,8.98,2161200.0,6.3634,6.4061,6.3065,6.3847,2161200.0
2013-06-04 11:30:00,8.98,8.98,8.88,8.9,1324800.0,6.3847,6.3847,6.3136,6.3279,1324800.0
2013-06-04 12:00:00,8.9,8.94,8.86,8.93,1272800.0,6.3279,6.3563,6.2994,6.3492,1272800.0
2013-06-04 12:30:00,8.93,9.0,8.93,8.97,1071600.0,6.3492,6.399,6.3492,6.3776,1071600.0
2013-06-04 13:00:00,8.97,8.97,8.83,8.85,1383600.0,6.3776,6.3776,6.2781,6.2923,1383600.0
2013-06-04 13:30:00,8.84,8.87,8.73,8.73,1704400.0,6.2852,6.3065,6.207,6.207,1704400.0
2013-06-04 14:00:00,8.73,8.8,8.69,8.8,1790800.0,6.207,6.2568,6.1786,6.2568,1790800.0
2013-06-04 14:30:00,8.8,8.95,8.8,8.89,2568800.0,6.2568,6.3634,6.2568,6.3208,2568800.0
2013-06-04 15:00:00,8.88,8.92,8.84,8.86,2328000.0,6.3136,6.3421,6.2852,6.2994,2328000.0
2013-06-04 15:30:00,8.86,8.9,8.86,8.88,3716000.0,6.2994,6.3279,6.2994,6.3136,3716000.0
2013-06-05 09:30:00,8.83,8.94,8.79,8.81,1087200.0,6.2781,6.3563,6.2497,6.2639,1087200.0
2013-06-05 10:00:00,8.82,8.86,8.72,8.74,1282800.0,6.271,6.2994,6.1999,6.2141,1282800.0
2013-06-05 10:30:00,8.74,8.74,8.68,8.68,912800.0,6.2141,6.2141,6.1714,6.1714,912800.0
2013-06-05 11:00:00,8.68,8.71,8.68,8.69,883600.0,6.1714,6.1928,6.1714,6.1786,883600.0
2013-06-05 11:30:00,8.69,8.74,8.69,8.72,891600.0,6.1786,6.2141,6.1786,6.1999,891600.0
2013-06-05 12:00:00,8.72,8.73,8.59,8.63,622400.0,6.1999,6.207,6.1075,6.1359,622400.0
2013-06-05 12:30:00,8.63,8.65,8.57,8.6,675600.0,6.1359,6.1501,6.0932,6.1146,675600.0
2013-06-05 13:00:00,8.6,8.69,8.56,8.66,606400.0,6.1146,6.1786,6.0861,6.1572,606400.0
2013-06-05 13:30:00,8.66,8.67,8.62,8.62,554400.0,6.1572,6.1643,6.1288,6.1288,554400.0
2013-06-05 14:00:00,8.63,8.66,8.62,8.63,1021600.0,6.1359,6.1572,6.1288,6.1359,1021600.0
2013-06-05 14:30:00,8.63,8.72,8.63,8.72,1277600.0,6.1359,6.1999,6.1359,6.1999,1277600.0
2013-06-05 15:00:00,8.72,8.74,8.66,8.73,1741200.0,6.1999,6.2141,6.1572,6.207,1741200.0
2013-06-05 15:30:00,8.73,8.75,8.7,8.71,3085600.0,6.207,6.2212,6.1857,6.1928,3085600.0
2013-06-06 09:30:00,8.73,8.86,8.72,8.86,894400.0,6.207,6.2994,6.1999,6.2994,894400.0
2013-06-06 10:00:00,8.86,8.91,8.84,8.9,1030000.0,6.2994,6.335,6.2852,6.3279,1030000.0
2013-06-06 10:30:00,8.9,8.94,8.85,8.87,1198800.0,6.3279,6.3563,6.2923,6.3065,1198800.0
2013-06-06 11:00:00,8.87,8.87,8.82,8.84,746000.0,6.3065,6.3065,6.271,6.2852,746000.0
2013-06-06 11:30:00,8.85,8.87,8.78,8.79,524400.0,6.2923,6.3065,6.2425,6.2497,524400.0
2013-06-06 12:00:00,8.79,8.8,8.69,8.72,535200.0,6.2497,6.2568,6.1786,6.1999,535200.0
2013-06-06 12:30:00,8.72,8.72,8.65,8.69,954000.0,6.1999,6.1999,6.1501,6.1786,954000.0
2013-06-06 13:00:00,8.69,8.72,8.65,8.65,706800.0,6.1786,6.1999,6.1501,6.1501,706800.0
2013-06-06 13:30:00,8.65,8.78,8.65,8.69,1317200.0,6.1501,6.2425,6.1501,6.1786,1317200.0
2013-06-06 14:00:00,8.69,8.69,8.49,8.62,2661200.0,6.1786,6.1786,6.0364,6.1288,2661200.0
2013-06-06 14:30:00,8.62,8.67,8.59,8.62,1704000.0,6.1288,6.1643,6.1075,6.1288,1704000.0
2013-06-06 15:00:00,8.62,8.64,8.6,8.63,978400.0,6.1288,6.143,6.1146,6.1359,978400.0
2013-06-06 15:30:00,8.63,8.67,8.63,8.65,2577200.0,6.1359,6.1643,6.1359,6.1501,2577200.0
2013-06-07 09:30:00,8.9,9.31,8.88,9.24,6456400.0,6.3279,6.6194,6.3136,6.5696,6456400.0
2013-06-07 10:00:00,9.24,9.37,9.15,9.29,2990000.0,6.5696,6.662,6.5056,6.6052,2990000.0
2013-06-07 10:30:00,9.29,9.34,9.21,9.24,2138400.0,6.6052,6.6407,6.5483,6.5696,2138400.0
2013-06-07 11:00:00,9.24,9.3,9.22,9.29,1330000.0,6.5696,6.6123,6.5554,6.6052,1330000.0
2013-06-07 11:30:00,9.29,9.3,9.2,9.23,1418400.0,6.6052,6.6123,6.5412,6.5625,1418400.0
2013-06-07 12:00:00,9.23,9.24,9.21,9.22,1710000.0,6.5625,6.5696,6.5483,6.5554,1710000.0
2013-06-07 12:30:00,9.21,9.22,9.09,9.12,1140000.0,6.5483,6.5554,6.463,6.4843,1140000.0
2013-06-07 13:00:00,9.12,9.16,9.11,9.13,824400.0,6.4843,6.5127,6.4772,6.4914,824400.0
2013-06-07 13:30:00,9.13,9.19,9.13,9.17,862000.0,6.4914,6.5341,6.4914,6.5198,862000.0
2013-06-07 14:00:00,9.16,9.17,9.1,9.11,1168000.0,6.5127,6.5198,6.4701,6.4772,1168000.0
2013-06-07 14:30:00,9.11,9.16,9.1,9.12,1580400.0,6.4772,6.5127,6.4701,6.4843,1580400.0
2013-06-07 15:00:00,9.12,9.15,9.09,9.14,1873600.0,6.4843,6.5056,6.463,6.4985,1873600.0
2013-06-07 15:30:00,9.14,9.21,9.13,9.19,3754000.0,6.4985,6.5483,6.4914,6.5341,3754000.0
2013-06-10 09:30:00,9.19,9.22,9.09,9.12,1785600.0,6.5341,6.5554,6.463,6.4843,1785600.0
2013-06-10 10:00:00,9.12,9.19,9.11,9.18,1002000.0,6.4843,6.5341,6.4772,6.5269,1002000.0
2013-06-10 10:30:00,9.18,9.24,9.18,9.23,690400.0,6.5269,6.5696,6.5269,6.5625,690400.0
2013-06-10 11:00:00,9.23,9.25,9.16,9.18,676800.0,6.5625,6.5767,6.5127,6.5269,676800.0
2013-06-10 11:30:00,9.18,9.21,9.13,9.13,512800.0,6.5269,6.5483,6.4914,6.4914,512800.0
2013-06-10 12:00:00,9.14,9.19,9.13,9.14,415600.0,6.4985,6.5341,6.4914,6.4985,415600.0
2013-06-10 12:30:00,9.14,9.15,9.04,9.05,872800.0,6.4985,6.5056,6.4274,6.4345,872800.0
2013-06-10 13:00:00,9.05,9.14,9.04,9.11,812400.0,6.4345,6.4985,6.4274,6.4772,812400.0
2013-06-10 13:30:00,9.1,9.12,9.03,9.04,914000.0,6.4701,6.4843,6.4203,6.4274,914000.0
2013-06-10 14:00:00,9.04,9.04,8.9,8.94,2043200.0,6.4274,6.4274,6.3279,6.3563,2043200.0
2013-06-10 14:30:00,8.94,8.94,8.81,8.9,1437200.0,6.3563,6.3563,6.2639,6.3279,1437200.0
2013-06-10 15:00:00,8.9,8.9,8.77,8.78,1372000.0,6.3279,6.3279,6.2354,6.2425,1372000.0
2013-06-10 15:30:00,8.78,8.78,8.71,8.74,3959200.0,6.2425,6.2425,6.1928,6.2141,3959200.0
2013-06-11 09:30:00,9.15,9.38,9.11,9.34,5743600.0,6.5056,6.6691,6.4772,6.6407,5743600.0
2013-06-11 10:00:00,9.34,9.67,9.33,9.4,7753600.0,6.6407,6.8753,6.6336,6.6834,7753600.0
2013-06-11 10:30:00,9.4,9.55,9.37,9.48,1934000.0,6.6834,6.79,6.662,6.7402,1934000.0
2013-06-11 11:00:00,9.48,9.56,9.45,9.54,1476800.0,6.7402,6.7971,6.7189,6.7829,1476800.0
2013-06-11 11:30:00,9.54,9.55,9.49,9.52,1500000.0,6.7829,6.79,6.7473,6.7687,1500000.0
2013-06-11 12:00:00,9.52,9.55,9.47,9.49,1282000.0,6.7687,6.79,6.7331,6.7473,1282000.0
2013-06-11 12:30:00,9.49,9.5,9.46,9.48,864000.0,6.7473,6.7545,6.726,6.7402,864000.0
2013-06-11 13:00:00,9.47,9.56,9.47,9.53,1406400.0,6.7331,6.7971,6.7331,6.7758,1406400.0
2013-06-11 13:30:00,9.53,9.55,9.47,9.47,1346800.0,6.7758,6.79,6.7331,6.7331,1346800.0
2013-06-11 14:00:00,9.47,9.51,9.47,9.48,1438400.0,6.7331,6.7616,6.7331,6.7402,1438400.0
2013-06-11 14:30:00,9.49,9.51,9.46,9.5,2157600.0,6.7473,6.7616,6.726,6.7545,2157600.0
2013-06-11 15:00:00,9.5,9.51,9.47,9.47,2768400.0,6.7545,6.7616,6.7331,6.7331,2768400.0
2013-06-11 15:30:00,9.47,9.48,9.41,9.43,4543200.0,6.7331,6.7402,6.6905,6.7047,4543200.0
2013-06-12 09:30:00,9.51,9.55,9.34,9.4,1167600.0,6.7616,6.79,6.6407,6.6834,1167600.0
2013-06-12 10:00:00,9.4,9.4,9.2,9.36,1828800.0,6.6834,6.6834,6.5412,6.6549,1828800.0
2013-06-12 10:30:00,9.36,9.36,9.25,9.3,1344400.0,6.6549,6.6549,6.5767,6.6123,1344400.0
2013-06-12 11:00:00,9.3,9.34,9.28,9.3,1207200.0,6.6123,6.6407,6.598,6.6123,1207200.0
2013-06-12 11:30:00,9.3,9.31,9.23,9.27,484800.0,6.6123,6.6194,6.5625,6.5909,484800.0
2013-06-12 12:00:00,9.27,9.28,9.22,9.26,702000.0,6.5909,6.598,6.5554,6.5838,702000.0
2013-06-12 12:30:00,9.25,9.31,9.24,9.28,924400.0,6.5767,6.6194,6.5696,6.598,924400.0
2013-06-12 13:00:00,9.28,9.31,9.24,9.24,347600.0,6.598,6.6194,6.5696,6.5696,347600.0
2013-06-12 13:30:00,9.24,9.36,9.2,9.3,2026000.0,6.5696,6.6549,6.5412,6.6123,2026000.0
2013-06-12 14:00:00,9.3,9.3,9.22,9.24,866800.0,6.6123,6.6123,6.5554,6.5696,866800.0
2013-06-12 14:30:00,9.24,9.27,9.2,9.22,727600.0,6.5696,6.5909,6.5412,6.5554,727600.0
2013-06-12 15:00:00,9.22,9.22,9.13,9.14,972400.0,6.5554,6.5554,6.4914,6.4985,972400.0
2013-06-12 15:30:00,9.14,9.18,9.12,9.15,1616000.0,6.4985,6.5269,6.4843,6.5056,1616000.0
2013-06-13 09:30:00,9.17,9.55,9.15,9.29,1670000.0,6.5198,6.79,6.5056,6.6052,1670000.0
2013-06-13 10:00:00,9.29,9.35,9.21,9.35,1516000.0,6.6052,6.6478,6.5483,6.6478,1516000.0
2013-06-13 10:30:00,9.34,9.46,9.33,9.36,1455600.0,6.6407,6.726,6.6336,6.6549,1455600.0
2013-06-13 11:00:00,9.35,9.4,9.35,9.38,959600.0,6.6478,6.6834,6.6478,6.6691,959600.0
2013-06-13 11:30:00,9.38,9.38,9.3,9.33,927200.0,6.6691,6.6691,6.6123,6.6336,927200.0
2013-06-13 12:00:00,9.33,9.33,9.26,9.28,436800.0,6.6336,6.6336,6.5838,6.598,436800.0
2013-06-13 12:30:00,9.28,9.36,9.05,9.34,798400.0,6.598,6.6549,6.4345,6.6407,798400.0
2013-06-13 13:00:00,9.34,9.36,9.29,9.36,416400.0,6.6407,6.6549,6.6052,6.6549,416400.0
2013-06-13 13:30:00,9.35,9.37,9.33,9.35,291200.0,6.6478,6.662,6.6336,6.6478,291200.0
2013-06-13 14:00:00,9.35,9.39,9.35,9.37,358000.0,6.6478,6.6763,6.6478,6.662,358000.0
2013-06-13 14:30:00,9.37,9.38,9.35,9.36,472000.0,6.662,6.6691,6.6478,6.6549,472000.0
2013-06-13 15:00:00,9.36,9.38,9.35,9.36,760800.0,6.6549,6.6691,6.6478,6.6549,760800.0
2013-06-13 15:30:00,9.36,9.41,9.34,9.38,1793200.0,6.6549,6.6905,6.6407,6.6691,1793200.0
2013-06-14 09:30:00,9.66,9.94,9.65,9.85,6323200.0,6.8682,7.0673,6.8611,7.0033,6323200.0
2013-06-14 10:00:00,9.85,9.89,9.76,9.79,2330400.0,7.0033,7.0317,6.9393,6.9606,2330400.0
2013-06-14 10:30:00,9.79,9.81,9.7,9.72,2124400.0,6.9606,6.9749,6.8967,6.9109,2124400.0
2013-06-14 11:00:00,9.71,9.77,9.71,9.74,1204000.0,6.9038,6.9464,6.9038,6.9251,1204000.0
2013-06-14 11:30:00,9.74,9.81,9.7,9.7,1290400.0,6.9251,6.9749,6.8967,6.8967,1290400.0
2013-06-14 12:00:00,9.7,9.74,9.7,9.72,740400.0,6.8967,6.9251,6.8967,6.9109,740400.0
2013-06-14 12:30:00,9.71,9.75,9.71,9.73,935600.0,6.9038,6.9322,6.9038,6.918,935600.0
2013-06-14 13:00:00,9.72,9.81,9.72,9.74,1375600.0,6.9109,6.9749,6.9109,6.9251,1375600.0
2013-06-14 13:30:00,9.74,9.75,9.71,9.73,1098800.0,6.9251,6.9322,6.9038,6.918,1098800.0
2013-06-14 14:00:00,9.72,9.76,9.71,9.76,683200.0,6.9109,6.9393,6.9038,6.9393,683200.0
2013-06-14 14:30:00,9.76,9.81,9.75,9.79,1071600.0,6.9393,6.9749,6.9322,6.9606,1071600.0
2013-06-14 15:00:00,9.79,9.81,9.72,9.74,1580400.0,6.9606,6.9749,6.9109,6.9251,1580400.0
2013-06-14 15:30:00,9.74,9.76,9.72,9.75,2388800.0,6.9251,6.9393,6.9109,6.9322,2388800.0
2013-06-17 09:30:00,9.76,9.84,9.72,9.74,1604400.0,6.9393,6.9962,6.9109,6.9251,1604400.0
2013-06-17 10:00:00,9.75,9.79,9.74,9.79,763200.0,6.9322,6.9606,6.9251,6.9606,763200.0
2013-06-17 10:30:00,9.79,9.81,9.71,9.72,815600.0,6.9606,6.9749,6.9038,6.9109,815600.0
2013-06-17 11:00:00,9.72,9.73,9.63,9.66,745600.0,6.9109,6.918,6.8469,6.8682,745600.0
2013-06-17 11:30:00,9.65,9.68,9.63,9.67,504800.0,6.8611,6.8824,6.8469,6.8753,504800.0
2013-06-17 12:00:00,9.67,9.69,9.65,9.65,293200.0,6.8753,6.8895,6.8611,6.8611,293200.0
2013-06-17 12:30:00,9.65,9.67,9.63,9.65,202400.0,6.8611,6.8753,6.8469,6.8611,202400.0
2013-06-17 13:00:00,9.65,9.67,9.63,9.65,302800.0,6.8611,6.8753,6.8469,6.8611,302800.0
2013-06-17 13:30:00,9.64,9.64,9.62,9.63,385200.0,6.854,6.854,6.8398,6.8469,385200.0
2013-06-17 14:00:00,9.63,9.63,9.55,9.56,718400.0,6.8469,6.8469,6.79,6.7971,718400.0
2013-06-17 14:30:00,9.56,9.57,9.51,9.53,720000.0,6.7971,6.8042,6.7616,6.7758,720000.0
2013-06-17 15:00:00,9.53,9.58,9.52,9.58,703600.0,6.7758,6.8113,6.7687,6.8113,703600.0
2013-06-17 15:30:00,9.57,9.65,9.57,9.62,1283200.0,6.8042,6.8611,6.8042,6.8398,1283200.0
2013-06-18 09:30:00,9.57,9.6,9.48,9.56,1200000.0,6.8042,6.8256,6.7402,6.7971,1200000.0
2013-06-18 10:00:00,9.56,9.6,9.54,9.55,341600.0,6.7971,6.8256,6.7829,6.79,341600.0
2013-06-18 10:30:00,9.55,9.6,9.55,9.58,398800.0,6.79,6.8256,6.79,6.8113,398800.0
2013-06-18 11:00:00,9.58,9.6,9.56,9.6,262000.0,6.8113,6.8256,6.7971,6.8256,262000.0
2013-06-18 11:30:00,9.6,9.62,9.54,9.54,529600.0,6.8256,6.8398,6.7829,6.7829,529600.0
2013-06-18 12:00:00,9.55,9.56,9.52,9.53,401200.0,6.79,6.7971,6.7687,6.7758,401200.0
2013-06-18 12:30:00,9.53,9.59,9.53,9.58,338000.0,6.7758,6.8184,6.7758,6.8113,338000.0
2013-06-18 13:00:00,9.58,9.6,9.54,9.55,276800.0,6.8113,6.8256,6.7829,6.79,276800.0
2013-06-18 13:30:00,9.56,9.56,9.53,9.56,246800.0,6.7971,6.7971,6.7758,6.7971,246800.0
2013-06-18 14:00:00,9.56,9.57,9.55,9.56,338800.0,6.7971,6.8042,6.79,6.7971,338800.0
2013-06-18 14:30:00,9.56,9.59,9.56,9.59,566400.0,6.7971,6.8184,6.7971,6.8184,566400.0
2013-06-18 15:00:00,9.59,9.62,9.58,9.62,526000.0,6.8184,6.8398,6.8113,6.8398,526000.0
2013-06-18 15:30:00,9.62,9.62,9.59,9.62,1008400.0,6.8398,6.8398,6.8184,6.8398,1008400.0
2013-06-19 09:30:00,9.57,9.69,9.53,9.65,518400.0,6.8042,6.8895,6.7758,6.8611,518400.0
2013-06-19 10:00:00,9.64,9.65,9.62,9.63,352000.0,6.854,6.8611,6.8398,6.8469,352000.0
2013-06-19 10:30:00,9.63,9.67,9.62,9.66,220000.0,6.8469,6.8753,6.8398,6.8682,220000.0
2013-06-19 11:00:00,9.65,9.65,9.62,9.62,270800.0,6.8611,6.8611,6.8398,6.8398,270800.0
2013-06-19 11:30:00,9.62,9.65,9.6,9.64,280000.0,6.8398,6.8611,6.8256,6.854,280000.0
2013-06-19 12:00:00,9.64,9.68,9.64,9.68,213200.0,6.854,6.8824,6.854,6.8824,213200.0
2013-06-19 12:30:00,9.67,9.67,9.63,9.64,184400.0,6.8753,6.8753,6.8469,6.854,184400.0
2013-06-19 13:00:00,9.64,9.69,9.64,9.68,340800.0,6.854,6.8895,6.854,6.8824,340800.0
2013-06-19 13:30:00,9.68,9.72,9.68,9.72,336000.0,6.8824,6.9109,6.8824,6.9109,336000.0
2013-06-19 14:00:00,9.72,9.76,9.66,9.72,649200.0,6.9109,6.9393,6.8682,6.9109,649200.0
2013-06-19 14:30:00,9.72,9.76,9.63,9.64,694400.0,6.9109,6.9393,6.8469,6.854,694400.0
2013-06-19 15:00:00,9.64,9.69,9.63,9.68,512000.0,6.854,6.8895,6.8469,6.8824,512000.0
2013-06-19 15:30:00,9.69,9.7,9.63,9.63,1480000.0,6.8895,6.8967,6.8469,6.8469,1480000.0
2013-06-20 09:30:00,10.08,10.23,9.9,10.0,7740000.0,7.1668,7.2735,7.0389,7.11,7740000.0
2013-06-20 10:00:00,10.01,10.26,10.01,10.18,3477600.0,7.1171,7.2948,7.1171,7.2379,3477600.0
2013-06-20 10:30:00,10.18,10.26,10.12,10.25,2452800.0,7.2379,7.2948,7.1953,7.2877,2452800.0
2013-06-20 11:00:00,10.25,10.25,10.11,10.13,2093200.0,7.2877,7.2877,7.1882,7.2024,2093200.0
2013-06-20 11:30:00,10.13,10.14,10.05,10.13,1219200.0,7.2024,7.2095,7.1455,7.2024,1219200.0
2013-06-20 12:00:00,10.13,10.21,10.13,10.21,872400.0,7.2024,7.2593,7.2024,7.2593,872400.0
2013-06-20 12:30:00,10.21,10.3,10.21,10.26,1778000.0,7.2593,7.3233,7.2593,7.2948,1778000.0
2013-06-20 13:00:00,10.26,10.3,10.18,10.26,1716800.0,7.2948,7.3233,7.2379,7.2948,1716800.0
2013-06-20 13:30:00,10.26,10.31,10.24,10.29,902400.0,7.2948,7.3304,7.2806,7.3161,902400.0
2013-06-20 14:00:00,10.29,10.31,10.24,10.25,1484800.0,7.3161,7.3304,7.2806,7.2877,1484800.0
2013-06-20 14:30:00,10.25,10.31,10.23,10.28,2105200.0,7.2877,7.3304,7.2735,7.309,2105200.0
2013-06-20 15:00:00,10.28,10.34,10.21,10.24,2533200.0,7.309,7.3517,7.2593,7.2806,2533200.0
2013-06-20 15:30:00,10.24,10.27,10.17,10.24,4119200.0,7.2806,7.3019,7.2308,7.2806,4119200.0
2013-06-21 09:30:00,10.36,10.38,10.25,10.27,2570000.0,7.3659,7.3801,7.2877,7.3019,2570000.0
2013-06-21 10:00:00,10.27,10.3,10.22,10.25,1762800.0,7.3019,7.3233,7.2664,7.2877,1762800.0
2013-06-21 10:30:00,10.25,10.25,10.13,10.2,1270800.0,7.2877,7.2877,7.2024,7.2522,1270800.0
2013-06-21 11:00:00,10.2,10.25,10.18,10.19,1702000.0,7.2522,7.2877,7.2379,7.245,1702000.0
2013-06-21 11:30:00,10.19,10.19,10.11,10.15,1214800.0,7.245,7.245,7.1882,7.2166,1214800.0
2013-06-21 12:00:00,10.15,10.17,10.12,10.15,1055600.0,7.2166,7.2308,7.1953,7.2166,1055600.0
2013-06-21 12:30:00,10.15,10.22,10.13,10.2,1271200.0,7.2166,7.2664,7.2024,7.2522,1271200.0
2013-06-21 13:00:00,10.2,10.24,10.19,10.2,1126400.0,7.2522,7.2806,7.245,7.2522,1126400.0
2013-06-21 13:30:00,10.2,10.21,10.17,10.19,596800.0,7.2522,7.2593,7.2308,7.245,596800.0
2013-06-21 14:00:00,10.19,10.23,10.18,10.23,1321600.0,7.245,7.2735,7.2379,7.2735,1321600.0
2013-06-21 14:30:00,10.23,10.27,10.22,10.26,1773600.0,7.2735,7.3019,7.2664,7.2948,1773600.0
2013-06-21 15:00:00,10.26,10.27,10.21,10.24,989200.0,7.2948,7.3019,7.2593,7.2806,989200.0
2013-06-21 15:30:00,10.24,10.24,10.16,10.2,3411200.0,7.2806,7.2806,7.2237,7.2522,3411200.0
2013-06-24 09:30:00,10.08,10.1,9.94,9.97,1119200.0,7.1668,7.1811,7.0673,7.0886,1119200.0
2013-06-24 10:00:00,9.97,10.22,9.94,10.03,997200.0,7.0886,7.2664,7.0673,7.1313,997200.0
2013-06-24 10:30:00,10.03,10.15,10.0,10.14,890800.0,7.1313,7.2166,7.11,7.2095,890800.0
2013-06-24 11:00:00,10.14,10.18,9.99,10.01,822000.0,7.2095,7.2379,7.1028,7.1171,822000.0
2013-06-24 11:30:00,10.01,10.06,9.99,10.06,634800.0,7.1171,7.1526,7.1028,7.1526,634800.0
2013-06-24 12:00:00,10.06,10.08,10.02,10.05,801200.0,7.1526,7.1668,7.1242,7.1455,801200.0
2013-06-24 12:30:00,10.05,10.07,9.99,10.04,1258800.0,7.1455,7.1597,7.1028,7.1384,1258800.0
2013-06-24 13:00:00,10.04,10.05,10.0,10.03,577200.0,7.1384,7.1455,7.11,7.1313,577200.0
2013-06-24 13:30:00,10.03,10.05,10.02,10.03,767600.0,7.1313,7.1455,7.1242,7.1313,767600.0
2013-06-24 14:00:00,10.03,10.06,10.0,10.04,1224000.0,7.1313,7.1526,7.11,7.1384,1224000.0
2013-06-24 14:30:00,10.04,10.07,9.96,9.97,1564000.0,7.1384,7.1597,7.0815,7.0886,1564000.0
2013-06-24 15:00:00,9.96,10.03,9.96,9.99,1356000.0,7.0815,7.1313,7.0815,7.1028,1356000.0
2013-06-24 15:30:00,9.99,10.05,9.97,9.98,3153600.0,7.1028,7.1455,7.0886,7.0957,3153600.0
2013-06-25 09:30:00,10.04,10.08,9.87,10.0,1778800.0,7.1384,7.1668,7.0175,7.11,1778800.0
2013-06-25 10:00:00,10.0,10.01,9.92,9.97,916000.0,7.11,7.1171,7.0531,7.0886,916000.0
2013-06-25 10:30:00,9.97,9.99,9.93,9.98,710800.0,7.0886,7.1028,7.0602,7.0957,710800.0
2013-06-25 11:00:00,9.98,10.04,9.97,10.01,934000.0,7.0957,7.1384,7.0886,7.1171,934000.0
2013-06-25 11:30:00,10.01,10.11,10.01,10.08,877200.0,7.1171,7.1882,7.1171,7.1668,877200.0
2013-06-25 12:00:00,10.08,10.1,9.99,10.0,763200.0,7.1668,7.1811,7.1028,7.11,763200.0
2013-06-25 12:30:00,9.99,10.06,9.98,10.01,625200.0,7.1028,7.1526,7.0957,7.1171,625200.0
2013-06-25 13:00:00,10.01,10.02,9.94,9.95,513200.0,7.1171,7.1242,7.0673,7.0744,513200.0
2013-06-25 13:30:00,9.95,10.0,9.94,9.98,476800.0,7.0744,7.11,7.0673,7.0957,476800.0
2013-06-25 14:00:00,9.98,10.04,9.97,10.0,674800.0,7.0957,7.1384,7.0886,7.11,674800.0
2013-06-25 14:30:00,10.0,10.02,9.96,9.96,612800.0,7.11,7.1242,7.0815,7.0815,612800.0
2013-06-25 15:00:00,9.96,10.03,9.96,10.01,1080800.0,7.0815,7.1313,7.0815,7.1171,1080800.0
2013-06-25 15:30:00,10.01,10.04,10.0,10.02,1856800.0,7.1171,7.1384,7.11,7.1242,1856800.0
2013-06-26 09:30:00,10.02,10.04,9.87,10.03,2032000.0,7.1242,7.1384,7.0175,7.1313,2032000.0
2013-06-26 10:00:00,10.04,10.06,9.98,10.0,841200.0,7.1384,7.1526,7.0957,7.11,841200.0
2013-06-26 10:30:00,10.0,10.08,9.99,10.06,505200.0,7.11,7.1668,7.1028,7.1526,505200.0
2013-06-26 11:00:00,10.06,10.07,10.02,10.05,647200.0,7.1526,7.1597,7.1242,7.1455,647200.0
2013-06-26 11:30:00,10.05,10.09,10.04,10.05,331200.0,7.1455,7.1739,7.1384,7.1455,331200.0
2013-06-26 12:00:00,10.05,10.12,10.05,10.11,378000.0,7.1455,7.1953,7.1455,7.1882,378000.0
2013-06-26 12:30:00,10.11,10.12,10.09,10.1,290000.0,7.1882,7.1953,7.1739,7.1811,290000.0
2013-06-26 13:00:00,10.11,10.11,10.03,10.06,526800.0,7.1882,7.1882,7.1313,7.1526,526800.0
2013-06-26 13:30:00,10.07,10.09,10.06,10.09,274800.0,7.1597,7.1739,7.1526,7.1739,274800.0
2013-06-26 14:00:00,10.09,10.11,10.06,10.1,425200.0,7.1739,7.1882,7.1526,7.1811,425200.0
2013-06-26 14:30:00,10.1,10.12,10.09,10.11,554000.0,7.1811,7.1953,7.1739,7.1882,554000.0
2013-06-26 15:00:00,10.11,10.14,10.1,10.13,572400.0,7.1882,7.2095,7.1811,7.2024,572400.0
2013-06-26 15:30:00,10.13,10.15,10.09,10.09,1576800.0,7.2024,7.2166,7.1739,7.1739,1576800.0
2013-06-27 09:30:00,10.13,10.27,10.11,10.23,840800.0,7.2024,7.3019,7.1882,7.2735,840800.0
2013-06-27 10:00:00,10.23,10.23,10.15,10.18,782800.0,7.2735,7.2735,7.2166,7.2379,782800.0
2013-06-27 10:30:00,10.18,10.21,10.16,10.16,459600.0,7.2379,7.2593,7.2237,7.2237,459600.0
2013-06-27 11:00:00,10.15,10.17,10.12,10.12,338400.0,7.2166,7.2308,7.1953,7.1953,338400.0
2013-06-27 11:30:00,10.12,10.18,10.12,10.17,542000.0,7.1953,7.2379,7.1953,7.2308,542000.0
2013-06-27 12:00:00,10.17,10.18,10.1,10.11,418400.0,7.2308,7.2379,7.1811,7.1882,418400.0
2013-06-27 12:30:00,10.11,10.15,10.1,10.14,296400.0,7.1882,7.2166,7.1811,7.2095,296400.0
2013-06-27 13:00:00,10.14,10.22,10.14,10.18,470800.0,7.2095,7.2664,7.2095,7.2379,470800.0
2013-06-27 13:30:00,10.18,10.27,10.18,10.23,464400.0,7.2379,7.3019,7.2379,7.2735,464400.0
2013-06-27 14:00:00,10.24,10.24,10.18,10.18,438000.0,7.2806,7.2806,7.2379,7.2379,438000.0
2013-06-27 14:30:00,10.19,10.19,10.15,10.19,334800.0,7.245,7.245,7.2166,7.245,334800.0
2013-06-27 15:00:00,10.19,10.22,10.19,10.21,790400.0,7.245,7.2664,7.245,7.2593,790400.0
2013-06-27 15:30:00,10.21,10.24,10.19,10.22,1136000.0,7.2593,7.2806,7.245,7.2664,1136000.0
2013-06-28 09:30:00,10.28,10.71,10.28,10.66,2375600.0,7.309,7.6148,7.309,7.5792,2375600.0
2013-06-28 10:00:00,10.66,10.69,10.61,10.66,1104400.0,7.5792,7.6005,7.5437,7.5792,1104400.0
2013-06-28 10:30:00,10.67,10.68,10.58,10.64,806000.0,7.5863,7.5934,7.5223,7.565,806000.0
2013-06-28 11:00:00,10.64,10.64,10.54,10.55,626400.0,7.565,7.565,7.4939,7.501,626400.0
2013-06-28 11:30:00,10.55,10.56,10.49,10.54,816000.0,7.501,7.5081,7.4583,7.4939,816000.0
2013-06-28 12:00:00,10.54,10.56,10.52,10.55,340400.0,7.4939,7.5081,7.4797,7.501,340400.0
2013-06-28 12:30:00,10.56,10.57,10.53,10.56,244400.0,7.5081,7.5152,7.4868,7.5081,244400.0
2013-06-28 13:00:00,10.56,10.62,10.55,10.62,248400.0,7.5081,7.5508,7.501,7.5508,248400.0
2013-06-28 13:30:00,10.62,10.65,10.61,10.63,442800.0,7.5508,7.5721,7.5437,7.5579,442800.0
2013-06-28 14:00:00,10.64,10.65,10.62,10.64,406400.0,7.565,7.5721,7.5508,7.565,406400.0
2013-06-28 14:30:00,10.64,10.71,10.64,10.68,635600.0,7.565,7.6148,7.565,7.5934,635600.0
2013-06-28 15:00:00,10.68,10.68,10.6,10.62,578400.0,7.5934,7.5934,7.5366,7.5508,578400.0
2013-06-28 15:30:00,10.62,10.65,10.49,10.51,2513200.0,7.5508,7.5721,7.4583,7.4726,2513200.0
2013-07-01 09:30:00,10.5,10.58,10.42,10.54,1102800.0,7.4655,7.5223,7.4086,7.4939,1102800.0
2013-07-01 10:00:00,10.55,10.58,10.42,10.44,870400.0,7.501,7.5223,7.4086,7.4228,870400.0
2013-07-01 10:30:00,10.43,10.57,10.42,10.55,744800.0,7.4157,7.5152,7.4086,7.501,744800.0
2013-07-01 11:00:00,10.55,10.56,10.49,10.56,378800.0,7.501,7.5081,7.4583,7.5081,378800.0
2013-07-01 11:30:00,10.56,10.59,10.55,10.57,359200.0,7.5081,7.5294,7.501,7.5152,359200.0
2013-07-01 12:00:00,10.57,10.58,10.52,10.54,284400.0,7.5152,7.5223,7.4797,7.4939,284400.0
2013-07-01 12:30:00,10.55,10.58,10.54,10.56,210400.0,7.501,7.5223,7.4939,7.5081,210400.0
2013-07-01 13:00:00,10.56,10.58,10.52,10.54,227600.0,7.5081,7.5223,7.4797,7.4939,227600.0
2013-07-01 13:30:00,10.54,10.56,10.52,10.53,224800.0,7.4939,7.5081,7.4797,7.4868,224800.0
2013-07-01 14:00:00,10.53,10.55,10.49,10.53,362400.0,7.4868,7.501,7.4583,7.4868,362400.0
2013-07-01 14:30:00,10.53,10.55,10.51,10.54,377600.0,7.4868,7.501,7.4726,7.4939,377600.0
2013-07-01 15:00:00,10.54,10.56,10.53,10.53,447600.0,7.4939,7.5081,7.4868,7.4868,447600.0
2013-07-01 15:30:00,10.53,10.56,10.51,10.56,1118800.0,7.4868,7.5081,7.4726,7.5081,1118800.0
2013-07-02 09:30:00,10.57,10.68,10.56,10.67,901600.0,7.5152,7.5934,7.5081,7.5863,901600.0
2013-07-02 10:00:00,10.69,10.69,10.62,10.63,659600.0,7.6005,7.6005,7.5508,7.5579,659600.0
2013-07-02 10:30:00,10.63,10.64,10.57,10.6,661600.0,7.5579,7.565,7.5152,7.5366,661600.0
2013-07-02 11:00:00,10.6,10.63,10.59,10.61,753600.0,7.5366,7.5579,7.5294,7.5437,753600.0
2013-07-02 11:30:00,10.61,10.65,10.59,10.6,547200.0,7.5437,7.5721,7.5294,7.5366,547200.0
2013-07-02 12:00:00,10.6,10.62,10.59,10.62,363600.0,7.5366,7.5508,7.5294,7.5508,363600.0
2013-07-02 12:30:00,10.62,10.63,10.6,10.62,235600.0,7.5508,7.5579,7.5366,7.5508,235600.0
2013-07-02 13:00:00,10.62,10.62,10.6,10.61,301600.0,7.5508,7.5508,7.5366,7.5437,301600.0
2013-07-02 13:30:00,10.61,10.63,10.6,10.61,340800.0,7.5437,7.5579,7.5366,7.5437,340800.0
2013-07-02 14:00:00,10.61,10.61,10.54,10.56,515600.0,7.5437,7.5437,7.4939,7.5081,515600.0
2013-07-02 14:30:00,10.56,10.58,10.56,10.56,449200.0,7.5081,7.5223,7.5081,7.5081,449200.0
2013-07-02 15:00:00,10.56,10.6,10.52,10.53,1228800.0,7.5081,7.5366,7.4797,7.4868,1228800.0
2013-07-02 15:30:00,10.53,10.55,10.5,10.54,1421200.0,7.4868,7.501,7.4655,7.4939,1421200.0
2013-07-03 09:30:00,10.54,10.69,10.54,10.66,406800.0,7.4939,7.6005,7.4939,7.5792,406800.0
2013-07-03 10:00:00,10.66,10.67,10.6,10.64,342400.0,7.5792,7.5863,7.5366,7.565,342400.0
2013-07-03 10:30:00,10.64,10.67,10.56,10.57,281600.0,7.565,7.5863,7.5081,7.5152,281600.0
2013-07-03 11:00:00,10.58,10.6,10.53,10.55,284000.0,7.5223,7.5366,7.4868,7.501,284000.0
2013-07-03 11:30:00,10.55,10.6,10.52,10.59,299200.0,7.501,7.5366,7.4797,7.5294,299200.0
2013-07-03 12:00:00,10.59,10.61,10.57,10.6,254800.0,7.5294,7.5437,7.5152,7.5366,254800.0
2013-07-03 12:30:00,10.6,10.61,10.57,10.59,421600.0,7.5366,7.5437,7.5152,7.5294,421600.0
2013-07-05 09:30:00,10.65,10.68,10.53,10.54,513600.0,7.5721,7.5934,7.4868,7.4939,513600.0
2013-07-05 10:00:00,10.54,10.54,10.42,10.49,610400.0,7.4939,7.4939,7.4086,7.4583,610400.0
2013-07-05 10:30:00,10.49,10.62,10.48,10.62,248800.0,7.4583,7.5508,7.4512,7.5508,248800.0
2013-07-05 11:00:00,10.62,10.64,10.6,10.64,188800.0,7.5508,7.565,7.5366,7.565,188800.0
2013-07-05 11:30:00,10.63,10.71,10.61,10.7,240400.0,7.5579,7.6148,7.5437,7.6077,240400.0
2013-07-05 12:00:00,10.7,10.73,10.7,10.72,365600.0,7.6077,7.629,7.6077,7.6219,365600.0
2013-07-05 12:30:00,10.72,10.75,10.72,10.72,241200.0,7.6219,7.6432,7.6219,7.6219,241200.0
2013-07-05 13:00:00,10.72,10.73,10.69,10.71,133200.0,7.6219,7.629,7.6005,7.6148,133200.0
2013-07-05 13:30:00,10.71,10.72,10.7,10.71,141600.0,7.6148,7.6219,7.6077,7.6148,141600.0
2013-07-05 14:00:00,10.71,10.74,10.71,10.74,198800.0,7.6148,7.6361,7.6148,7.6361,198800.0
2013-07-05 14:30:00,10.74,10.75,10.69,10.71,302000.0,7.6361,7.6432,7.6005,7.6148,302000.0
2013-07-05 15:00:00,10.71,10.72,10.68,10.7,200400.0,7.6148,7.6219,7.5934,7.6077,200400.0
2013-07-05 15:30:00,10.7,10.75,10.7,10.75,509600.0,7.6077,7.6432,7.6077,7.6432,509600.0
2013-07-08 09:30:00,10.77,10.83,10.64,10.71,1207200.0,7.6574,7.7001,7.565,7.6148,1207200.0
2013-07-08 10:00:00,10.7,10.71,10.63,10.64,476800.0,7.6077,7.6148,7.5579,7.565,476800.0
2013-07-08 10:30:00,10.64,10.69,10.64,10.68,385200.0,7.565,7.6005,7.565,7.5934,385200.0
2013-07-08 11:00:00,10.68,10.75,10.68,10.71,330000.0,7.5934,7.6432,7.5934,7.6148,330000.0
2013-07-08 11:30:00,10.71,10.72,10.68,10.69,386400.0,7.6148,7.6219,7.5934,7.6005,386400.0
2013-07-08 12:00:00,10.69,10.71,10.63,10.63,290800.0,7.6005,7.6148,7.5579,7.5579,290800.0
2013-07-08 12:30:00,10.63,10.7,10.63,10.67,282800.0,7.5579,7.6077,7.5579,7.5863,282800.0
2013-07-08 13:00:00,10.68,10.69,10.66,10.67,785600.0,7.5934,7.6005,7.5792,7.5863,785600.0
2013-07-08 13:30:00,10.67,10.69,10.67,10.68,480000.0,7.5863,7.6005,7.5863,7.5934,480000.0
2013-07-08 14:00:00,10.68,10.68,10.59,10.65,913200.0,7.5934,7.5934,7.5294,7.5721,913200.0
2013-07-08 14:30:00,10.65,10.65,10.6,10.62,540800.0,7.5721,7.5721,7.5366,7.5508,540800.0
2013-07-08 15:00:00,10.62,10.65,10.61,10.62,672000.0,7.5508,7.5721,7.5437,7.5508,672000.0
2013-07-08 15:30:00,10.62,10.72,10.62,10.66,1793600.0,7.5508,7.6219,7.5508,7.5792,1793600.0
2013-07-09 09:30:00,10.68,10.81,10.68,10.73,538000.0,7.5934,7.6859,7.5934,7.629,538000.0
2013-07-09 10:00:00,10.73,10.73,10.65,10.65,643200.0,7.629,7.629,7.5721,7.5721,643200.0
2013-07-09 10:30:00,10.65,10.65,10.58,10.58,376000.0,7.5721,7.5721,7.5223,7.5223,376000.0
2013-07-09 11:00:00,10.59,10.65,10.56,10.64,442000.0,7.5294,7.5721,7.5081,7.565,442000.0
2013-07-09 11:30:00,10.64,10.65,10.62,10.63,298800.0,7.565,7.5721,7.5508,7.5579,298800.0
2013-07-09 12:00:00,10.63,10.65,10.62,10.64,179600.0,7.5579,7.5721,7.5508,7.565,179600.0
2013-07-09 12:30:00,10.64,10.65,10.63,10.65,279200.0,7.565,7.5721,7.5579,7.5721,279200.0
2013-07-09 13:00:00,10.65,10.68,10.64,10.64,511200.0,7.5721,7.5934,7.565,7.565,511200.0
2013-07-09 13:30:00,10.64,10.65,10.63,10.65,243200.0,7.565,7.5721,7.5579,7.5721,243200.0
2013-07-09 14:00:00,10.65,10.68,10.65,10.68,332800.0,7.5721,7.5934,7.5721,7.5934,332800.0
2013-07-09 14:30:00,10.68,10.68,10.65,10.67,383200.0,7.5934,7.5934,7.5721,7.5863,383200.0
2013-07-09 15:00:00,10.67,10.72,10.66,10.72,400800.0,7.5863,7.6219,7.5792,7.6219,400800.0
2013-07-09 15:30:00,10.72,10.74,10.67,10.67,1342000.0,7.6219,7.6361,7.5863,7.5863,1342000.0
2013-07-10 09:30:00,10.67,10.74,10.63,10.69,847200.0,7.5863,7.6361,7.5579,7.6005,847200.0
2013-07-10 10:00:00,10.69,10.7,10.64,10.67,980400.0,7.6005,7.6077,7.565,7.5863,980400.0
2013-07-10 10:30:00,10.67,10.68,10.65,10.67,287600.0,7.5863,7.5934,7.5721,7.5863,287600.0
2013-07-10 11:00:00,10.67,10.68,10.64,10.65,232400.0,7.5863,7.5934,7.565,7.5721,232400.0
2013-07-10 11:30:00,10.65,10.68,10.65,10.67,142400.0,7.5721,7.5934,7.5721,7.5863,142400.0
2013-07-10 12:00:00,10.67,10.68,10.67,10.67,191200.0,7.5863,7.5934,7.5863,7.5863,191200.0
2013-07-10 12:30:00,10.67,10.68,10.67,10.68,304400.0,7.5863,7.5934,7.5863,7.5934,304400.0
2013-07-10 13:00:00,10.68,10.68,10.6,10.61,524800.0,7.5934,7.5934,7.5366,7.5437,524800.0
2013-07-10 13:30:00,10.61,10.63,10.57,10.57,265600.0,7.5437,7.5579,7.5152,7.5152,265600.0
2013-07-10 14:00:00,10.57,10.63,10.56,10.62,421600.0,7.5152,7.5579,7.5081,7.5508,421600.0
2013-07-10 14:30:00,10.61,10.61,10.57,10.6,303600.0,7.5437,7.5437,7.5152,7.5366,303600.0
2013-07-10 15:00:00,10.6,10.6,10.56,10.56,671600.0,7.5366,7.5366,7.5081,7.5081,671600.0
2013-07-10 15:30:00,10.56,10.61,10.55,10.6,1544800.0,7.5081,7.5437,7.501,7.5366,1544800.0
2013-07-11 09:30:00,10.75,10.81,10.71,10.73,607600.0,7.6432,7.6859,7.6148,7.629,607600.0
2013-07-11 10:00:00,10.73,10.74,10.63,10.63,387200.0,7.629,7.6361,7.5579,7.5579,387200.0
2013-07-11 10:30:00,10.63,10.68,10.57,10.68,484400.0,7.5579,7.5934,7.5152,7.5934,484400.0
2013-07-11 11:00:00,10.68,10.7,10.66,10.7,294400.0,7.5934,7.6077,7.5792,7.6077,294400.0
2013-07-11 11:30:00,10.7,10.72,10.68,10.68,354400.0,7.6077,7.6219,7.5934,7.5934,354400.0
2013-07-11 12:00:00,10.68,10.69,10.62,10.63,373200.0,7.5934,7.6005,7.5508,7.5579,373200.0
2013-07-11 12:30:00,10.64,10.65,10.61,10.62,391200.0,7.565,7.5721,7.5437,7.5508,391200.0
2013-07-11 13:00:00,10.62,10.63,10.58,10.59,448000.0,7.5508,7.5579,7.5223,7.5294,448000.0
2013-07-11 13:30:00,10.59,10.6,10.56,10.58,345600.0,7.5294,7.5366,7.5081,7.5223,345600.0
2013-07-11 14:00:00,10.59,10.6,10.59,10.6,627600.0,7.5294,7.5366,7.5294,7.5366,627600.0
2013-07-11 14:30:00,10.6,10.64,10.6,10.61,746400.0,7.5366,7.565,7.5366,7.5437,746400.0
2013-07-11 15:00:00,10.61,10.65,10.61,10.64,877600.0,7.5437,7.5721,7.5437,7.565,877600.0
2013-07-11 15:30:00,10.64,10.71,10.63,10.65,2118400.0,7.565,7.6148,7.5579,7.5721,2118400.0
2013-07-12 09:30:00,10.65,10.72,10.63,10.67,546800.0,7.5721,7.6219,7.5579,7.5863,546800.0
2013-07-12 10:00:00,10.67,10.67,10.59,10.59,358400.0,7.5863,7.5863,7.5294,7.5294,358400.0
2013-07-12 10:30:00,10.59,10.59,10.53,10.55,592000.0,7.5294,7.5294,7.4868,7.501,592000.0
2013-07-12 11:00:00,10.55,10.59,10.54,10.57,536800.0,7.501,7.5294,7.4939,7.5152,536800.0
2013-07-12 11:30:00,10.57,10.61,10.56,10.61,736800.0,7.5152,7.5437,7.5081,7.5437,736800.0
2013-07-12 12:00:00,10.6,10.71,10.6,10.67,462000.0,7.5366,7.6148,7.5366,7.5863,462000.0
2013-07-12 12:30:00,10.67,10.71,10.65,10.71,549200.0,7.5863,7.6148,7.5721,7.6148,549200.0
2013-07-12 13:00:00,10.72,10.74,10.7,10.7,489200.0,7.6219,7.6361,7.6077,7.6077,489200.0
2013-07-12 13:30:00,10.7,10.72,10.69,10.7,404800.0,7.6077,7.6219,7.6005,7.6077,404800.0
2013-07-12 14:00:00,10.7,10.74,10.7,10.73,402000.0,7.6077,7.6361,7.6077,7.629,402000.0
2013-07-12 14:30:00,10.73,10.76,10.72,10.74,435600.0,7.629,7.6503,7.6219,7.6361,435600.0
2013-07-12 15:00:00,10.74,10.75,10.72,10.75,447600.0,7.6361,7.6432,7.6219,7.6432,447600.0
2013-07-12 15:30:00,10.75,10.8,10.74,10.79,1198400.0,7.6432,7.6788,7.6361,7.6716,1198400.0
2013-07-15 09:30:00,10.79,10.88,10.74,10.76,702000.0,7.6716,7.7356,7.6361,7.6503,702000.0
2013-07-15 10:00:00,10.77,10.79,10.74,10.78,1058400.0,7.6574,7.6716,7.6361,7.6645,1058400.0
2013-07-15 10:30:00,10.78,10.84,10.75,10.8,438800.0,7.6645,7.7072,7.6432,7.6788,438800.0
2013-07-15 11:00:00,10.8,10.87,10.79,10.86,430800.0,7.6788,7.7285,7.6716,7.7214,430800.0
2013-07-15 11:30:00,10.86,10.86,10.79,10.81,414800.0,7.7214,7.7214,7.6716,7.6859,414800.0
2013-07-15 12:00:00,10.81,10.85,10.78,10.83,854400.0,7.6859,7.7143,7.6645,7.7001,854400.0
2013-07-15 12:30:00,10.84,10.85,10.82,10.84,312800.0,7.7072,7.7143,7.693,7.7072,312800.0
2013-07-15 13:00:00,10.84,10.86,10.84,10.85,148800.0,7.7072,7.7214,7.7072,7.7143,148800.0
2013-07-15 13:30:00,10.84,10.85,10.84,10.84,162000.0,7.7072,7.7143,7.7072,7.7072,162000.0
2013-07-15 14:00:00,10.84,10.87,10.84,10.85,528800.0,7.7072,7.7285,7.7072,7.7143,528800.0
2013-07-15 14:30:00,10.85,10.86,10.84,10.84,400000.0,7.7143,7.7214,7.7072,7.7072,400000.0
2013-07-15 15:00:00,10.84,10.86,10.84,10.86,476000.0,7.7072,7.7214,7.7072,7.7214,476000.0
2013-07-15 15:30:00,10.86,10.87,10.85,10.87,1305200.0,7.7214,7.7285,7.7143,7.7285,1305200.0
2013-07-16 09:30:00,10.85,10.88,10.81,10.83,862000.0,7.7143,7.7356,7.6859,7.7001,862000.0
2013-07-16 10:00:00,10.84,10.84,10.81,10.81,1614800.0,7.7072,7.7072,7.6859,7.6859,1614800.0
2013-07-16 10:30:00,10.81,10.82,10.79,10.79,1335600.0,7.6859,7.693,7.6716,7.6716,1335600.0
2013-07-16 11:00:00,10.79,10.8,10.77,10.77,1138400.0,7.6716,7.6788,7.6574,7.6574,1138400.0
2013-07-16 11:30:00,10.77,10.77,10.72,10.73,214400.0,7.6574,7.6574,7.6219,7.629,214400.0
2013-07-16 12:00:00,10.73,10.78,10.73,10.74,628800.0,7.629,7.6645,7.629,7.6361,628800.0
2013-07-16 12:30:00,10.75,10.75,10.74,10.74,297600.0,7.6432,7.6432,7.6361,7.6361,297600.0
2013-07-16 13:00:00,10.74,10.74,10.63,10.63,443200.0,7.6361,7.6361,7.5579,7.5579,443200.0
2013-07-16 13:30:00,10.62,10.68,10.62,10.68,675200.0,7.5508,7.5934,7.5508,7.5934,675200.0
2013-07-16 14:00:00,10.68,10.8,10.68,10.79,796000.0,7.5934,7.6788,7.5934,7.6716,796000.0
2013-07-16 14:30:00,10.79,10.83,10.78,10.83,469200.0,7.6716,7.7001,7.6645,7.7001,469200.0
2013-07-16 15:00:00,10.83,10.87,10.81,10.87,774400.0,7.7001,7.7285,7.6859,7.7285,774400.0
2013-07-16 15:30:00,10.87,10.98,10.87,10.96,4141200.0,7.7285,7.8067,7.7285,7.7925,4141200.0
2013-07-17 09:30:00,10.98,11.04,10.94,10.94,452000.0,7.8067,7.8494,7.7783,7.7783,452000.0
2013-07-17 10:00:00,10.94,10.96,10.89,10.91,602800.0,7.7783,7.7925,7.7427,7.757,602800.0
2013-07-17 10:30:00,10.91,10.92,10.85,10.88,1144400.0,7.757,7.7641,7.7143,7.7356,1144400.0
2013-07-17 11:00:00,10.88,10.88,10.85,10.88,762800.0,7.7356,7.7356,7.7143,7.7356,762800.0
2013-07-17 11:30:00,10.88,10.89,10.86,10.88,416800.0,7.7356,7.7427,7.7214,7.7356,416800.0
2013-07-17 12:00:00,10.88,10.88,10.87,10.88,397200.0,7.7356,7.7356,7.7285,7.7356,397200.0
2013-07-17 12:30:00,10.88,10.88,10.86,10.87,290800.0,7.7356,7.7356,7.7214,7.7285,290800.0
2013-07-17 13:00:00,10.88,10.89,10.87,10.88,258000.0,7.7356,7.7427,7.7285,7.7356,258000.0
2013-07-17 13:30:00,10.88,10.9,10.87,10.88,300000.0,7.7356,7.7499,7.7285,7.7356,300000.0
2013-07-17 14:00:00,10.88,10.89,10.87,10.88,467200.0,7.7356,7.7427,7.7285,7.7356,467200.0
2013-07-17 14:30:00,10.89,10.89,10.87,10.87,723600.0,7.7427,7.7427,7.7285,7.7285,723600.0
2013-07-17 15:00:00,10.87,10.88,10.86,10.86,634000.0,7.7285,7.7356,7.7214,7.7214,634000.0
2013-07-17 15:30:00,10.86,10.88,10.84,10.87,921600.0,7.7214,7.7356,7.7072,7.7285,921600.0
2013-07-18 09:30:00,10.88,10.95,10.88,10.9,404000.0,7.7356,7.7854,7.7356,7.7499,404000.0
2013-07-18 10:00:00,10.92,11.0,10.9,10.99,514400.0,7.7641,7.821,7.7499,7.8138,514400.0
2013-07-18 10:30:00,10.99,11.0,10.93,10.96,153600.0,7.8138,7.821,7.7712,7.7925,153600.0
2013-07-18 11:00:00,10.96,10.99,10.91,10.91,226800.0,7.7925,7.8138,7.757,7.757,226800.0
2013-07-18 11:30:00,10.91,10.94,10.89,10.92,363600.0,7.757,7.7783,7.7427,7.7641,363600.0
2013-07-18 12:00:00,10.92,10.95,10.92,10.93,112800.0,7.7641,7.7854,7.7641,7.7712,112800.0
2013-07-18 12:30:00,10.93,10.93,10.9,10.92,230000.0,7.7712,7.7712,7.7499,7.7641,230000.0
2013-07-18 13:00:00,10.92,10.92,10.88,10.89,149600.0,7.7641,7.7641,7.7356,7.7427,149600.0
2013-07-18 13:30:00,10.89,10.9,10.88,10.88,173600.0,7.7427,7.7499,7.7356,7.7356,173600.0
2013-07-18 14:00:00,10.88,10.9,10.88,10.89,244400.0,7.7356,7.7499,7.7356,7.7427,244400.0
2013-07-18 14:30:00,10.89,10.93,10.89,10.93,191200.0,7.7427,7.7712,7.7427,7.7712,191200.0
2013-07-18 15:00:00,10.93,10.97,10.9,10.9,292000.0,7.7712,7.7996,7.7499,7.7499,292000.0
2013-07-18 15:30:00,10.91,10.92,10.9,10.91,460800.0,7.757,7.7641,7.7499,7.757,460800.0
2013-07-19 09:30:00,10.97,11.01,10.92,10.98,1158400.0,7.7996,7.8281,7.7641,7.8067,1158400.0
2013-07-19 10:00:00,10.98,11.08,10.97,11.07,679600.0,7.8067,7.8778,7.7996,7.8707,679600.0
2013-07-19 10:30:00,11.07,11.11,10.99,10.99,488800.0,7.8707,7.8992,7.8138,7.8138,488800.0
2013-07-19 11:00:00,10.99,10.99,10.93,10.95,543600.0,7.8138,7.8138,7.7712,7.7854,543600.0
2013-07-19 11:30:00,10.95,10.95,10.9,10.91,346800.0,7.7854,7.7854,7.7499,7.757,346800.0
2013-07-19 12:00:00,10.91,10.92,10.87,10.88,253600.0,7.757,7.7641,7.7285,7.7356,253600.0
2013-07-19 12:30:00,10.87,10.91,10.83,10.9,349600.0,7.7285,7.757,7.7001,7.7499,349600.0
2013-07-19 13:00:00,10.9,10.9,10.87,10.87,465600.0,7.7499,7.7499,7.7285,7.7285,465600.0
2013-07-19 13:30:00,10.87,10.91,10.87,10.88,319600.0,7.7285,7.757,7.7285,7.7356,319600.0
2013-07-19 14:00:00,10.88,10.88,10.85,10.86,410800.0,7.7356,7.7356,7.7143,7.7214,410800.0
2013-07-19 14:30:00,10.85,10.87,10.85,10.87,135200.0,7.7143,7.7285,7.7143,7.7285,135200.0
2013-07-19 15:00:00,10.87,10.89,10.86,10.86,282000.0,7.7285,7.7427,7.7214,7.7214,282000.0
2013-07-19 15:30:00,10.87,10.88,10.85,10.86,970800.0,7.7285,7.7356,7.7143,7.7214,970800.0
2013-07-22 09:30:00,10.88,10.95,10.78,10.85,466800.0,7.7356,7.7854,7.6645,7.7143,466800.0
2013-07-22 10:00:00,10.86,10.86,10.8,10.83,308400.0,7.7214,7.7214,7.6788,7.7001,308400.0
2013-07-22 10:30:00,10.83,10.9,10.81,10.82,180000.0,7.7001,7.7499,7.6859,7.693,180000.0
2013-07-22 11:00:00,10.82,10.88,10.82,10.87,259200.0,7.693,7.7356,7.693,7.7285,259200.0
2013-07-22 11:30:00,10.87,10.87,10.78,10.79,189600.0,7.7285,7.7285,7.6645,7.6716,189600.0
2013-07-22 12:00:00,10.79,10.81,10.78,10.79,245200.0,7.6716,7.6859,7.6645,7.6716,245200.0
2013-07-22 12:30:00,10.8,10.83,10.8,10.81,184000.0,7.6788,7.7001,7.6788,7.6859,184000.0
2013-07-22 13:00:00,10.81,10.81,10.79,10.79,128400.0,7.6859,7.6859,7.6716,7.6716,128400.0
2013-07-22 13:30:00,10.79,10.82,10.79,10.81,137600.0,7.6716,7.693,7.6716,7.6859,137600.0
2013-07-22 14:00:00,10.81,10.81,10.75,10.76,260400.0,7.6859,7.6859,7.6432,7.6503,260400.0
2013-07-22 14:30:00,10.76,10.77,10.75,10.76,310000.0,7.6503,7.6574,7.6432,7.6503,310000.0
2013-07-22 15:00:00,10.76,10.76,10.75,10.76,518400.0,7.6503,7.6503,7.6432,7.6503,518400.0
2013-07-22 15:30:00,10.76,10.76,10.74,10.75,762400.0,7.6503,7.6503,7.6361,7.6432,762400.0
2013-07-23 09:30:00,10.78,10.81,10.75,10.79,552800.0,7.6645,7.6859,7.6432,7.6716,552800.0
2013-07-23 10:00:00,10.79,10.8,10.74,10.74,507200.0,7.6716,7.6788,7.6361,7.6361,507200.0
2013-07-23 10:30:00,10.74,10.76,10.73,10.75,635200.0,7.6361,7.6503,7.629,7.6432,635200.0
2013-07-23 11:00:00,10.75,10.84,10.75,10.84,350000.0,7.6432,7.7072,7.6432,7.7072,350000.0
2013-07-23 11:30:00,10.84,10.85,10.81,10.81,200800.0,7.7072,7.7143,7.6859,7.6859,200800.0
2013-07-23 12:00:00,10.81,10.81,10.7,10.72,271600.0,7.6859,7.6859,7.6077,7.6219,271600.0
2013-07-23 12:30:00,10.73,10.77,10.71,10.72,194000.0,7.629,7.6574,7.6148,7.6219,194000.0
2013-07-23 13:00:00,10.72,10.74,10.68,10.68,244400.0,7.6219,7.6361,7.5934,7.5934,244400.0
2013-07-23 13:30:00,10.68,10.7,10.61,10.61,363200.0,7.5934,7.6077,7.5437,7.5437,363200.0
2013-07-23 14:00:00,10.61,10.65,10.61,10.64,362000.0,7.5437,7.5721,7.5437,7.565,362000.0
2013-07-23 14:30:00,10.64,10.7,10.64,10.68,374000.0,7.565,7.6077,7.565,7.5934,374000.0
2013-07-23 15:00:00,10.68,10.7,10.65,10.65,438800.0,7.5934,7.6077,7.5721,7.5721,438800.0
2013-07-23 15:30:00,10.65,10.67,10.58,10.6,1789200.0,7.5721,7.5863,7.5223,7.5366,1789200.0
2013-07-24 09:30:00,10.69,10.81,10.68,10.78,589600.0,7.6005,7.6859,7.5934,7.6645,589600.0
2013-07-24 10:00:00,10.78,10.87,10.77,10.87,784400.0,7.6645,7.7285,7.6574,7.7285,784400.0
2013-07-24 10:30:00,10.87,11.11,10.87,11.04,1804400.0,7.7285,7.8992,7.7285,7.8494,1804400.0
2013-07-24 11:00:00,11.05,11.06,10.93,11.03,992000.0,7.8565,7.8636,7.7712,7.8423,992000.0
2013-07-24 11:30:00,11.03,11.05,10.99,10.99,514400.0,7.8423,7.8565,7.8138,7.8138,514400.0
2013-07-24 12:00:00,10.99,11.03,10.96,10.97,394800.0,7.8138,7.8423,7.7925,7.7996,394800.0
2013-07-24 12:30:00,10.97,11.02,10.96,11.0,624000.0,7.7996,7.8352,7.7925,7.821,624000.0
2013-07-24 13:00:00,11.0,11.0,10.89,10.92,533200.0,7.821,7.821,7.7427,7.7641,533200.0
2013-07-24 13:30:00,10.92,10.92,10.85,10.87,388400.0,7.7641,7.7641,7.7143,7.7285,388400.0
2013-07-24 14:00:00,10.87,10.93,10.86,10.92,354400.0,7.7285,7.7712,7.7214,7.7641,354400.0
2013-07-24 14:30:00,10.92,10.92,10.83,10.84,463200.0,7.7641,7.7641,7.7001,7.7072,463200.0
2013-07-24 15:00:00,10.84,10.84,10.81,10.82,651600.0,7.7072,7.7072,7.6859,7.693,651600.0
2013-07-24 15:30:00,10.81,10.82,10.79,10.81,1632800.0,7.6859,7.693,7.6716,7.6859,1632800.0
2013-07-25 09:30:00,10.78,10.82,10.71,10.76,331200.0,7.6645,7.693,7.6148,7.6503,331200.0
2013-07-25 10:00:00,10.75,10.85,10.75,10.81,608000.0,7.6432,7.7143,7.6432,7.6859,608000.0
2013-07-25 10:30:00,10.81,10.88,10.8,10.86,480800.0,7.6859,7.7356,7.6788,7.7214,480800.0
2013-07-25 11:00:00,10.86,10.87,10.83,10.86,426800.0,7.7214,7.7285,7.7001,7.7214,426800.0
2013-07-25 11:30:00,10.86,10.9,10.86,10.9,441200.0,7.7214,7.7499,7.7214,7.7499,441200.0
2013-07-25 12:00:00,10.9,10.95,10.9,10.91,188800.0,7.7499,7.7854,7.7499,7.757,188800.0
2013-07-25 12:30:00,10.91,10.94,10.89,10.94,326800.0,7.757,7.7783,7.7427,7.7783,326800.0
2013-07-25 13:00:00,10.94,10.97,10.93,10.96,330400.0,7.7783,7.7996,7.7712,7.7925,330400.0
2013-07-25 13:30:00,10.97,11.0,10.95,10.97,250400.0,7.7996,7.821,7.7854,7.7996,250400.0
2013-07-25 14:00:00,10.97,11.02,10.96,11.0,522800.0,7.7996,7.8352,7.7925,7.821,522800.0
2013-07-25 14:30:00,11.0,11.04,11.0,11.04,348000.0,7.821,7.8494,7.821,7.8494,348000.0
2013-07-25 15:00:00,11.04,11.06,11.03,11.03,726800.0,7.8494,7.8636,7.8423,7.8423,726800.0
2013-07-25 15:30:00,11.03,11.11,11.03,11.1,1828400.0,7.8423,7.8992,7.8423,7.8921,1828400.0
2013-07-26 09:30:00,11.02,11.23,10.97,11.19,830800.0,7.8352,7.9845,7.7996,7.956,830800.0
2013-07-26 10:00:00,11.19,11.2,11.16,11.2,947600.0,7.956,7.9632,7.9347,7.9632,947600.0
2013-07-26 10:30:00,11.2,11.25,11.15,11.18,1196800.0,7.9632,7.9987,7.9276,7.9489,1196800.0
2013-07-26 11:00:00,11.18,11.2,11.17,11.18,465600.0,7.9489,7.9632,7.9418,7.9489,465600.0
2013-07-26 11:30:00,11.18,11.24,11.18,11.24,461600.0,7.9489,7.9916,7.9489,7.9916,461600.0
2013-07-26 12:00:00,11.24,11.31,11.24,11.3,709200.0,7.9916,8.0414,7.9916,8.0343,709200.0
2013-07-26 12:30:00,11.3,11.35,11.29,11.34,376400.0,8.0343,8.0698,8.0271,8.0627,376400.0
2013-07-26 13:00:00,11.34,11.39,11.33,11.38,355600.0,8.0627,8.0982,8.0556,8.0911,355600.0
2013-07-26 13:30:00,11.38,11.41,11.38,11.4,594400.0,8.0911,8.1125,8.0911,8.1054,594400.0
2013-07-26 14:00:00,11.4,11.45,11.38,11.44,858800.0,8.1054,8.1409,8.0911,8.1338,858800.0
2013-07-26 14:30:00,11.44,11.46,11.39,11.42,1041600.0,8.1338,8.148,8.0982,8.1196,1041600.0
2013-07-26 15:00:00,11.42,11.46,11.4,11.44,673600.0,8.1196,8.148,8.1054,8.1338,673600.0
2013-07-26 15:30:00,11.44,11.46,11.43,11.45,1520400.0,8.1338,8.148,8.1267,8.1409,1520400.0
2013-07-29 09:30:00,11.42,11.44,11.25,11.25,943600.0,8.1196,8.1338,7.9987,7.9987,943600.0
2013-07-29 10:00:00,11.25,11.26,11.2,11.23,598000.0,7.9987,8.0058,7.9632,7.9845,598000.0
2013-07-29 10:30:00,11.23,11.26,11.2,11.22,477600.0,7.9845,8.0058,7.9632,7.9774,477600.0
2013-07-29 11:00:00,11.22,11.24,11.14,11.15,338000.0,7.9774,7.9916,7.9205,7.9276,338000.0
2013-07-29 11:30:00,11.15,11.19,11.15,11.19,350800.0,7.9276,7.956,7.9276,7.956,350800.0
2013-07-29 12:00:00,11.19,11.22,11.19,11.2,228000.0,7.956,7.9774,7.956,7.9632,228000.0
2013-07-29 12:30:00,11.19,11.22,11.19,11.21,217600.0,7.956,7.9774,7.956,7.9703,217600.0
2013-07-29 13:00:00,11.21,11.24,11.2,11.22,406400.0,7.9703,7.9916,7.9632,7.9774,406400.0
2013-07-29 13:30:00,11.22,11.25,11.22,11.23,187200.0,7.9774,7.9987,7.9774,7.9845,187200.0
2013-07-29 14:00:00,11.23,11.28,11.23,11.26,697600.0,7.9845,8.02,7.9845,8.0058,697600.0
2013-07-29 14:30:00,11.27,11.29,11.26,11.28,498800.0,8.0129,8.0271,8.0058,8.02,498800.0
2013-07-29 15:00:00,11.28,11.31,11.27,11.3,598400.0,8.02,8.0414,8.0129,8.0343,598400.0
2013-07-29 15:30:00,11.3,11.35,11.3,11.35,1646400.0,8.0343,8.0698,8.0343,8.0698,1646400.0
2013-07-30 09:30:00,11.36,11.53,11.36,11.51,1024400.0,8.0769,8.1978,8.0769,8.1836,1024400.0
2013-07-30 10:00:00,11.52,11.55,11.49,11.54,938400.0,8.1907,8.212,8.1693,8.2049,938400.0
2013-07-30 10:30:00,11.54,11.63,11.52,11.53,880400.0,8.2049,8.2689,8.1907,8.1978,880400.0
2013-07-30 11:00:00,11.53,11.6,11.52,11.59,554800.0,8.1978,8.2476,8.1907,8.2404,554800.0
2013-07-30 11:30:00,11.59,11.69,11.58,11.68,889200.0,8.2404,8.3115,8.2333,8.3044,889200.0
2013-07-30 12:00:00,11.68,11.68,11.64,11.67,499600.0,8.3044,8.3044,8.276,8.2973,499600.0
2013-07-30 12:30:00,11.67,11.72,11.67,11.71,304800.0,8.2973,8.3329,8.2973,8.3258,304800.0
2013-07-30 13:00:00,11.71,11.81,11.71,11.78,1110800.0,8.3258,8.3969,8.3258,8.3755,1110800.0
2013-07-30 13:30:00,11.78,11.78,11.73,11.77,616400.0,8.3755,8.3755,8.34,8.3684,616400.0
2013-07-30 14:00:00,11.77,11.77,11.72,11.73,501600.0,8.3684,8.3684,8.3329,8.34,501600.0
2013-07-30 14:30:00,11.73,11.74,11.7,11.7,713600.0,8.34,8.3471,8.3187,8.3187,713600.0
2013-07-30 15:00:00,11.7,11.73,11.67,11.72,654400.0,8.3187,8.34,8.2973,8.3329,654400.0
2013-07-30 15:30:00,11.72,11.74,11.69,11.73,1707200.0,8.3329,8.3471,8.3115,8.34,1707200.0
2013-07-31 09:30:00,11.79,11.99,11.79,11.96,1507200.0,8.3826,8.5248,8.3826,8.5035,1507200.0
2013-07-31 10:00:00,11.96,12.2,11.96,12.18,2504400.0,8.5035,8.6741,8.5035,8.6599,2504400.0
2013-07-31 10:30:00,12.17,12.27,12.05,12.25,2420000.0,8.6528,8.7239,8.5675,8.7097,2420000.0
2013-07-31 11:00:00,12.25,12.38,12.25,12.33,2260800.0,8.7097,8.8021,8.7097,8.7666,2260800.0
2013-07-31 11:30:00,12.33,12.34,12.21,12.29,1174800.0,8.7666,8.7737,8.6813,8.7381,1174800.0
2013-07-31 12:00:00,12.29,12.29,12.22,12.23,689200.0,8.7381,8.7381,8.6884,8.6955,689200.0
2013-07-31 12:30:00,12.23,12.26,12.22,12.24,638000.0,8.6955,8.7168,8.6884,8.7026,638000.0
2013-07-31 13:00:00,12.24,12.3,12.24,12.29,626400.0,8.7026,8.7452,8.7026,8.7381,626400.0
2013-07-31 13:30:00,12.29,12.3,12.28,12.3,634000.0,8.7381,8.7452,8.731,8.7452,634000.0
2013-07-31 14:00:00,12.3,12.34,12.28,12.31,555200.0,8.7452,8.7737,8.731,8.7524,555200.0
2013-07-31 14:30:00,12.31,12.37,12.31,12.36,727600.0,8.7524,8.795,8.7524,8.7879,727600.0
2013-07-31 15:00:00,12.36,12.37,12.3,12.37,973200.0,8.7879,8.795,8.7452,8.795,973200.0
2013-07-31 15:30:00,12.36,12.37,12.23,12.27,3064800.0,8.7879,8.795,8.6955,8.7239,3064800.0
2013-08-01 09:30:00,12.38,12.56,12.31,12.52,1739200.0,8.8021,8.9301,8.7524,8.9017,1739200.0
2013-08-01 10:00:00,12.52,12.62,12.5,12.61,1323200.0,8.9017,8.9728,8.8874,8.9657,1323200.0
2013-08-01 10:30:00,12.61,12.65,12.59,12.63,1410000.0,8.9657,8.9941,8.9514,8.9799,1410000.0
2013-08-01 11:00:00,12.63,12.66,12.61,12.66,934400.0,8.9799,9.0012,8.9657,9.0012,934400.0
2013-08-01 11:30:00,12.66,12.77,12.66,12.77,953600.0,9.0012,9.0794,9.0012,9.0794,953600.0
2013-08-01 12:00:00,12.77,12.84,12.73,12.76,1096800.0,9.0794,9.1292,9.051,9.0723,1096800.0
2013-08-01 12:30:00,12.76,12.77,12.68,12.69,1813600.0,9.0723,9.0794,9.0154,9.0225,1813600.0
2013-08-01 13:00:00,12.69,12.69,12.53,12.57,1003600.0,9.0225,9.0225,8.9088,8.9372,1003600.0
2013-08-01 13:30:00,12.57,12.57,12.5,12.51,842400.0,8.9372,8.9372,8.8874,8.8946,842400.0
2013-08-01 14:00:00,12.51,12.54,12.51,12.54,910000.0,8.8946,8.9159,8.8946,8.9159,910000.0
2013-08-01 14:30:00,12.53,12.53,12.42,12.51,1318400.0,8.9088,8.9088,8.8306,8.8946,1318400.0
2013-08-01 15:00:00,12.51,12.52,12.47,12.49,928400.0,8.8946,8.9017,8.8661,8.8803,928400.0
2013-08-01 15:30:00,12.49,12.53,12.47,12.5,1946000.0,8.8803,8.9088,8.8661,8.8874,1946000.0
2013-08-02 09:30:00,12.24,12.27,11.99,12.27,2013200.0,8.7026,8.7239,8.5248,8.7239,2013200.0
2013-08-02 10:00:00,12.27,12.35,12.24,12.35,719200.0,8.7239,8.7808,8.7026,8.7808,719200.0
2013-08-02 10:30:00,12.35,12.49,12.35,12.45,972400.0,8.7808,8.8803,8.7808,8.8519,972400.0
2013-08-02 11:00:00,12.46,12.56,12.45,12.54,875200.0,8.859,8.9301,8.8519,8.9159,875200.0
2013-08-02 11:30:00,12.55,12.67,12.53,12.57,1743600.0,8.923,9.0083,8.9088,8.9372,1743600.0
2013-08-02 12:00:00,12.57,12.6,12.47,12.56,1104400.0,8.9372,8.9585,8.8661,8.9301,1104400.0
2013-08-02 12:30:00,12.56,12.57,12.51,12.53,693600.0,8.9301,8.9372,8.8946,8.9088,693600.0
2013-08-02 13:00:00,12.53,12.53,12.48,12.52,1715200.0,8.9088,8.9088,8.8732,8.9017,1715200.0
2013-08-02 13:30:00,12.52,12.54,12.49,12.51,466800.0,8.9017,8.9159,8.8803,8.8946,466800.0
2013-08-02 14:00:00,12.51,12.58,12.5,12.57,687200.0,8.8946,8.9443,8.8874,8.9372,687200.0
2013-08-02 14:30:00,12.57,12.58,12.55,12.56,663200.0,8.9372,8.9443,8.923,8.9301,663200.0
2013-08-02 15:00:00,12.56,12.65,12.56,12.62,963200.0,8.9301,8.9941,8.9301,8.9728,963200.0
2013-08-02 15:30:00,12.61,12.62,12.56,12.6,2485200.0,8.9657,8.9728,8.9301,8.9585,2485200.0
2013-08-05 09:30:00,12.58,12.79,12.57,12.75,1830400.0,8.9443,9.0936,8.9372,9.0652,1830400.0
2013-08-05 10:00:00,12.75,12.75,12.65,12.68,962000.0,9.0652,9.0652,8.9941,9.0154,962000.0
2013-08-05 10:30:00,12.68,12.76,12.66,12.69,1305200.0,9.0154,9.0723,9.0012,9.0225,1305200.0
2013-08-05 11:00:00,12.69,12.69,12.5,12.63,895200.0,9.0225,9.0225,8.8874,8.9799,895200.0
2013-08-05 11:30:00,12.63,12.63,12.52,12.54,496400.0,8.9799,8.9799,8.9017,8.9159,496400.0
2013-08-05 12:00:00,12.54,12.55,12.51,12.51,284400.0,8.9159,8.923,8.8946,8.8946,284400.0
2013-08-05 12:30:00,12.51,12.54,12.46,12.51,516000.0,8.8946,8.9159,8.859,8.8946,516000.0
2013-08-05 13:00:00,12.52,12.53,12.5,12.52,246800.0,8.9017,8.9088,8.8874,8.9017,246800.0
2013-08-05 13:30:00,12.52,12.54,12.51,12.53,238400.0,8.9017,8.9159,8.8946,8.9088,238400.0
2013-08-05 14:00:00,12.53,12.55,12.51,12.55,853200.0,8.9088,8.923,8.8946,8.923,853200.0
2013-08-05 14:30:00,12.54,12.6,12.54,12.57,519600.0,8.9159,8.9585,8.9159,8.9372,519600.0
2013-08-05 15:00:00,12.57,12.57,12.53,12.54,718000.0,8.9372,8.9372,8.9088,8.9159,718000.0
2013-08-05 15:30:00,12.54,12.59,12.53,12.57,1654800.0,8.9159,8.9514,8.9088,8.9372,1654800.0
2013-08-06 09:30:00,12.55,12.66,12.42,12.42,1594400.0,8.923,9.0012,8.8306,8.8306,1594400.0
2013-08-06 10:00:00,12.42,12.44,12.26,12.28,1246800.0,8.8306,8.8448,8.7168,8.731,1246800.0
2013-08-06 10:30:00,12.28,12.31,12.26,12.3,880800.0,8.731,8.7524,8.7168,8.7452,880800.0
2013-08-06 11:00:00,12.3,12.32,12.29,12.31,418800.0,8.7452,8.7595,8.7381,8.7524,418800.0
2013-08-06 11:30:00,12.31,12.32,12.27,12.3,1046800.0,8.7524,8.7595,8.7239,8.7452,1046800.0
2013-08-06 12:00:00,12.3,12.32,12.29,12.3,418000.0,8.7452,8.7595,8.7381,8.7452,418000.0
2013-08-06 12:30:00,12.3,12.35,12.3,12.33,469600.0,8.7452,8.7808,8.7452,8.7666,469600.0
2013-08-06 13:00:00,12.33,12.35,12.3,12.34,762800.0,8.7666,8.7808,8.7452,8.7737,762800.0
2013-08-06 13:30:00,12.34,12.36,12.28,12.29,1100400.0,8.7737,8.7879,8.731,8.7381,1100400.0
2013-08-06 14:00:00,12.29,12.29,12.2,12.22,1136400.0,8.7381,8.7381,8.6741,8.6884,1136400.0
2013-08-06 14:30:00,12.22,12.22,12.21,12.22,1154000.0,8.6884,8.6884,8.6813,8.6884,1154000.0
2013-08-06 15:00:00,12.22,12.22,12.19,12.22,1244400.0,8.6884,8.6884,8.667,8.6884,1244400.0
2013-08-06 15:30:00,12.22,12.27,12.22,12.24,2033600.0,8.6884,8.7239,8.6884,8.7026,2033600.0
2013-08-07 09:30:00,12.15,12.22,12.02,12.05,2499200.0,8.6386,8.6884,8.5462,8.5675,2499200.0
2013-08-07 10:00:00,12.05,12.05,11.83,11.88,2525600.0,8.5675,8.5675,8.4111,8.4466,2525600.0
2013-08-07 10:30:00,11.87,11.98,11.81,11.9,1677600.0,8.4395,8.5177,8.3969,8.4608,1677600.0
2013-08-07 11:00:00,11.9,11.9,11.8,11.81,1160000.0,8.4608,8.4608,8.3897,8.3969,1160000.0
2013-08-07 11:30:00,11.81,11.86,11.81,11.85,579600.0,8.3969,8.4324,8.3969,8.4253,579600.0
2013-08-07 12:00:00,11.85,11.88,11.84,11.85,550400.0,8.4253,8.4466,8.4182,8.4253,550400.0
2013-08-07 12:30:00,11.85,11.88,11.84,11.85,564000.0,8.4253,8.4466,8.4182,8.4253,564000.0
2013-08-07 13:00:00,11.85,11.88,11.84,11.88,476800.0,8.4253,8.4466,8.4182,8.4466,476800.0
2013-08-07 13:30:00,11.88,11.95,11.88,11.94,748800.0,8.4466,8.4964,8.4466,8.4893,748800.0
2013-08-07 14:00:00,11.95,11.95,11.9,11.92,531200.0,8.4964,8.4964,8.4608,8.4751,531200.0
2013-08-07 14:30:00,11.92,11.95,11.9,11.94,535200.0,8.4751,8.4964,8.4608,8.4893,535200.0
2013-08-07 15:00:00,11.95,11.99,11.93,11.96,768800.0,8.4964,8.5248,8.4822,8.5035,768800.0
2013-08-07 15:30:00,11.96,11.99,11.94,11.97,1472000.0,8.5035,8.5248,8.4893,8.5106,1472000.0
2013-08-08 09:30:00,11.97,12.18,11.96,12.15,2028000.0,8.5106,8.6599,8.5035,8.6386,2028000.0
2013-08-08 10:00:00,12.16,12.16,11.99,12.06,938800.0,8.6457,8.6457,8.5248,8.5746,938800.0
2013-08-08 10:30:00,12.06,12.06,11.91,11.95,1419200.0,8.5746,8.5746,8.468,8.4964,1419200.0
2013-08-08 11:00:00,11.95,12.03,11.94,11.99,578000.0,8.4964,8.5533,8.4893,8.5248,578000.0
2013-08-08 11:30:00,11.99,11.99,11.93,11.96,891200.0,8.5248,8.5248,8.4822,8.5035,891200.0
2013-08-08 12:00:00,11.96,12.06,11.96,12.05,296400.0,8.5035,8.5746,8.5035,8.5675,296400.0
2013-08-08 12:30:00,12.06,12.07,12.02,12.03,316800.0,8.5746,8.5817,8.5462,8.5533,316800.0
2013-08-08 13:00:00,12.03,12.08,12.03,12.08,326800.0,8.5533,8.5888,8.5533,8.5888,326800.0
2013-08-08 13:30:00,12.08,12.14,12.08,12.13,300800.0,8.5888,8.6315,8.5888,8.6244,300800.0
2013-08-08 14:00:00,12.13,12.15,12.08,12.12,1180000.0,8.6244,8.6386,8.5888,8.6173,1180000.0
2013-08-08 14:30:00,12.12,12.13,12.1,12.11,315600.0,8.6173,8.6244,8.603,8.6102,315600.0
2013-08-08 15:00:00,12.11,12.12,12.1,12.11,484400.0,8.6102,8.6173,8.603,8.6102,484400.0
2013-08-08 15:30:00,12.11,12.14,12.1,12.12,1286800.0,8.6102,8.6315,8.603,8.6173,1286800.0
2013-08-09 09:30:00,12.06,12.16,12.03,12.08,1009600.0,8.5746,8.6457,8.5533,8.5888,1009600.0
2013-08-09 10:00:00,12.08,12.15,12.04,12.15,437600.0,8.5888,8.6386,8.5604,8.6386,437600.0
2013-08-09 10:30:00,12.16,12.27,12.15,12.24,662400.0,8.6457,8.7239,8.6386,8.7026,662400.0
2013-08-09 11:00:00,12.24,12.24,12.15,12.17,419200.0,8.7026,8.7026,8.6386,8.6528,419200.0
2013-08-09 11:30:00,12.17,12.24,12.15,12.22,751200.0,8.6528,8.7026,8.6386,8.6884,751200.0
2013-08-09 12:00:00,12.22,12.25,12.19,12.25,282400.0,8.6884,8.7097,8.667,8.7097,282400.0
2013-08-09 12:30:00,12.25,12.33,12.24,12.32,327200.0,8.7097,8.7666,8.7026,8.7595,327200.0
2013-08-09 13:00:00,12.32,12.36,12.31,12.35,238800.0,8.7595,8.7879,8.7524,8.7808,238800.0
2013-08-09 13:30:00,12.35,12.36,12.3,12.31,233200.0,8.7808,8.7879,8.7452,8.7524,233200.0
2013-08-09 14:00:00,12.31,12.31,12.28,12.29,192400.0,8.7524,8.7524,8.731,8.7381,192400.0
2013-08-09 14:30:00,12.3,12.31,12.26,12.28,214400.0,8.7452,8.7524,8.7168,8.731,214400.0
2013-08-09 15:00:00,12.28,12.29,12.24,12.24,298000.0,8.731,8.7381,8.7026,8.7026,298000.0
2013-08-09 15:30:00,12.25,12.27,12.22,12.24,1132400.0,8.7097,8.7239,8.6884,8.7026,1132400.0
2013-08-12 09:30:00,12.14,12.28,12.1,12.23,753200.0,8.6315,8.731,8.603,8.6955,753200.0
2013-08-12 10:00:00,12.23,12.29,12.22,12.27,762800.0,8.6955,8.7381,8.6884,8.7239,762800.0
2013-08-12 10:30:00,12.28,12.34,12.28,12.33,578400.0,8.731,8.7737,8.731,8.7666,578400.0
2013-08-12 11:00:00,12.33,12.36,12.27,12.35,646800.0,8.7666,8.7879,8.7239,8.7808,646800.0
2013-08-12 11:30:00,12.36,12.39,12.34,12.35,156800.0,8.7879,8.8092,8.7737,8.7808,156800.0
2013-08-12 12:00:00,12.35,12.35,12.32,12.35,141600.0,8.7808,8.7808,8.7595,8.7808,141600.0
2013-08-12 12:30:00,12.34,12.4,12.34,12.39,149200.0,8.7737,8.8163,8.7737,8.8092,149200.0
2013-08-12 13:00:00,12.39,12.4,12.33,12.34,182800.0,8.8092,8.8163,8.7666,8.7737,182800.0
2013-08-12 13:30:00,12.34,12.36,12.33,12.35,178800.0,8.7737,8.7879,8.7666,8.7808,178800.0
2013-08-12 14:00:00,12.35,12.36,12.34,12.35,232400.0,8.7808,8.7879,8.7737,8.7808,232400.0
2013-08-12 14:30:00,12.35,12.37,12.34,12.34,210800.0,8.7808,8.795,8.7737,8.7737,210800.0
2013-08-12 15:00:00,12.35,12.35,12.33,12.34,260000.0,8.7808,8.7808,8.7666,8.7737,260000.0
2013-08-12 15:30:00,12.34,12.38,12.34,12.37,824000.0,8.7737,8.8021,8.7737,8.795,824000.0
2013-08-13 09:30:00,12.4,12.4,12.3,12.36,397600.0,8.8163,8.8163,8.7452,8.7879,397600.0
2013-08-13 10:00:00,12.35,12.35,12.19,12.22,672000.0,8.7808,8.7808,8.667,8.6884,672000.0
2013-08-13 10:30:00,12.22,12.29,12.2,12.21,865200.0,8.6884,8.7381,8.6741,8.6813,865200.0
2013-08-13 11:00:00,12.21,12.34,12.21,12.31,651600.0,8.6813,8.7737,8.6813,8.7524,651600.0
2013-08-13 11:30:00,12.31,12.38,12.31,12.33,585600.0,8.7524,8.8021,8.7524,8.7666,585600.0
2013-08-13 12:00:00,12.33,12.4,12.33,12.4,132000.0,8.7666,8.8163,8.7666,8.8163,132000.0
2013-08-13 12:30:00,12.4,12.42,12.38,12.39,189200.0,8.8163,8.8306,8.8021,8.8092,189200.0
2013-08-13 13:00:00,12.38,12.4,12.34,12.34,278000.0,8.8021,8.8163,8.7737,8.7737,278000.0
2013-08-13 13:30:00,12.34,12.37,12.31,12.37,170400.0,8.7737,8.795,8.7524,8.795,170400.0
2013-08-13 14:00:00,12.37,12.37,12.32,12.33,276800.0,8.795,8.795,8.7595,8.7666,276800.0
2013-08-13 14:30:00,12.33,12.35,12.3,12.31,275600.0,8.7666,8.7808,8.7452,8.7524,275600.0
2013-08-13 15:00:00,12.3,12.32,12.28,12.31,373600.0,8.7452,8.7595,8.731,8.7524,373600.0
2013-08-13 15:30:00,12.3,12.32,12.3,12.31,848400.0,8.7452,8.7595,8.7452,8.7524,848400.0
2013-08-14 09:30:00,12.27,12.41,12.25,12.39,477600.0,8.7239,8.8235,8.7097,8.8092,477600.0
2013-08-14 10:00:00,12.39,12.4,12.27,12.28,780400.0,8.8092,8.8163,8.7239,8.731,780400.0
2013-08-14 10:30:00,12.28,12.3,12.18,12.22,329200.0,8.731,8.7452,8.6599,8.6884,329200.0
2013-08-14 11:00:00,12.22,12.22,12.13,12.14,275600.0,8.6884,8.6884,8.6244,8.6315,275600.0
2013-08-14 11:30:00,12.15,12.24,12.14,12.22,231200.0,8.6386,8.7026,8.6315,8.6884,231200.0
2013-08-14 12:00:00,12.22,12.28,12.22,12.28,152800.0,8.6884,8.731,8.6884,8.731,152800.0
2013-08-14 12:30:00,12.28,12.29,12.24,12.25,124400.0,8.731,8.7381,8.7026,8.7097,124400.0
2013-08-14 13:00:00,12.24,12.24,12.19,12.22,233200.0,8.7026,8.7026,8.667,8.6884,233200.0
2013-08-14 13:30:00,12.22,12.24,12.16,12.21,327600.0,8.6884,8.7026,8.6457,8.6813,327600.0
2013-08-14 14:00:00,12.21,12.25,12.21,12.24,175200.0,8.6813,8.7097,8.6813,8.7026,175200.0
2013-08-14 14:30:00,12.24,12.25,12.22,12.23,246400.0,8.7026,8.7097,8.6884,8.6955,246400.0
2013-08-14 15:00:00,12.23,12.23,12.2,12.21,315200.0,8.6955,8.6955,8.6741,8.6813,315200.0
2013-08-14 15:30:00,12.2,12.2,12.15,12.17,887200.0,8.6741,8.6741,8.6386,8.6528,887200.0
2013-08-15 09:30:00,12.05,12.12,11.9,11.91,866400.0,8.5675,8.6173,8.4608,8.468,866400.0
2013-08-15 10:00:00,11.9,12.03,11.9,12.03,346800.0,8.4608,8.5533,8.4608,8.5533,346800.0
2013-08-15 10:30:00,12.03,12.05,11.99,12.02,415200.0,8.5533,8.5675,8.5248,8.5462,415200.0
2013-08-15 11:00:00,12.01,12.02,11.91,11.92,322000.0,8.5391,8.5462,8.468,8.4751,322000.0
2013-08-15 11:30:00,11.91,11.93,11.9,11.9,275600.0,8.468,8.4822,8.4608,8.4608,275600.0
2013-08-15 12:00:00,11.91,11.98,11.9,11.95,280400.0,8.468,8.5177,8.4608,8.4964,280400.0
2013-08-15 12:30:00,11.95,11.97,11.91,11.91,186400.0,8.4964,8.5106,8.468,8.468,186400.0
2013-08-15 13:00:00,11.9,11.9,11.84,11.86,243200.0,8.4608,8.4608,8.4182,8.4324,243200.0
2013-08-15 13:30:00,11.85,11.91,11.85,11.89,101600.0,8.4253,8.468,8.4253,8.4537,101600.0
2013-08-15 14:00:00,11.9,11.92,11.86,11.91,207600.0,8.4608,8.4751,8.4324,8.468,207600.0
2013-08-15 14:30:00,11.92,11.96,11.92,11.94,157600.0,8.4751,8.5035,8.4751,8.4893,157600.0
2013-08-15 15:00:00,11.94,11.95,11.9,11.91,434000.0,8.4893,8.4964,8.4608,8.468,434000.0
2013-08-15 15:30:00,11.91,11.95,11.91,11.93,870000.0,8.468,8.4964,8.468,8.4822,870000.0
2013-08-16 09:30:00,11.87,12.1,11.76,12.08,607600.0,8.4395,8.603,8.3613,8.5888,607600.0
2013-08-16 10:00:00,12.08,12.13,12.05,12.13,351600.0,8.5888,8.6244,8.5675,8.6244,351600.0
2013-08-16 10:30:00,12.12,12.12,12.04,12.06,550000.0,8.6173,8.6173,8.5604,8.5746,550000.0
2013-08-16 11:00:00,12.06,12.06,11.91,11.92,624000.0,8.5746,8.5746,8.468,8.4751,624000.0
2013-08-16 11:30:00,11.92,11.96,11.9,11.96,260400.0,8.4751,8.5035,8.4608,8.5035,260400.0
2013-08-16 12:00:00,11.95,12.05,11.95,12.01,453200.0,8.4964,8.5675,8.4964,8.5391,453200.0
2013-08-16 12:30:00,12.0,12.02,11.96,11.98,454800.0,8.5319,8.5462,8.5035,8.5177,454800.0
2013-08-16 13:00:00,11.98,11.98,11.95,11.97,165600.0,8.5177,8.5177,8.4964,8.5106,165600.0
2013-08-16 13:30:00,11.98,11.99,11.95,11.96,179200.0,8.5177,8.5248,8.4964,8.5035,179200.0
2013-08-16 14:00:00,11.96,11.96,11.93,11.96,180800.0,8.5035,8.5035,8.4822,8.5035,180800.0
2013-08-16 14:30:00,11.96,11.96,11.92,11.95,234400.0,8.5035,8.5035,8.4751,8.4964,234400.0
2013-08-16 15:00:00,11.95,11.95,11.93,11.94,341600.0,8.4964,8.4964,8.4822,8.4893,341600.0
2013-08-16 15:30:00,11.93,11.94,11.9,11.9,1166800.0,8.4822,8.4893,8.4608,8.4608,1166800.0
2013-08-19 09:30:00,11.93,12.02,11.93,12.02,633200.0,8.4822,8.5462,8.4822,8.5462,633200.0
2013-08-19 10:00:00,12.03,12.06,11.97,11.98,341200.0,8.5533,8.5746,8.5106,8.5177,341200.0
2013-08-19 10:30:00,11.98,11.99,11.95,11.97,398800.0,8.5177,8.5248,8.4964,8.5106,398800.0
2013-08-19 11:00:00,11.97,11.98,11.94,11.95,332000.0,8.5106,8.5177,8.4893,8.4964,332000.0
2013-08-19 11:30:00,11.94,11.97,11.93,11.95,303600.0,8.4893,8.5106,8.4822,8.4964,303600.0
2013-08-19 12:00:00,11.95,11.96,11.9,11.9,316800.0,8.4964,8.5035,8.4608,8.4608,316800.0
2013-08-19 12:30:00,11.9,11.94,11.89,11.93,609200.0,8.4608,8.4893,8.4537,8.4822,609200.0
2013-08-19 13:00:00,11.93,11.93,11.9,11.9,280800.0,8.4822,8.4822,8.4608,8.4608,280800.0
2013-08-19 13:30:00,11.9,11.96,11.9,11.95,696000.0,8.4608,8.5035,8.4608,8.4964,696000.0
2013-08-19 14:00:00,11.95,11.95,11.91,11.92,475200.0,8.4964,8.4964,8.468,8.4751,475200.0
2013-08-19 14:30:00,11.92,11.94,11.9,11.93,230000.0,8.4751,8.4893,8.4608,8.4822,230000.0
2013-08-19 15:00:00,11.93,11.95,11.92,11.94,468400.0,8.4822,8.4964,8.4751,8.4893,468400.0
2013-08-19 15:30:00,11.94,11.95,11.92,11.92,1173200.0,8.4893,8.4964,8.4751,8.4751,1173200.0
2013-08-20 09:30:00,12.04,12.06,11.93,11.97,673600.0,8.5604,8.5746,8.4822,8.5106,673600.0
2013-08-20 10:00:00,11.97,12.0,11.94,11.99,636400.0,8.5106,8.5319,8.4893,8.5248,636400.0
2013-08-20 10:30:00,11.99,12.0,11.97,11.98,731200.0,8.5248,8.5319,8.5106,8.5177,731200.0
2013-08-20 11:00:00,11.98,12.0,11.95,11.95,218000.0,8.5177,8.5319,8.4964,8.4964,218000.0
2013-08-20 11:30:00,11.96,12.03,11.96,12.0,554400.0,8.5035,8.5533,8.5035,8.5319,554400.0
2013-08-20 12:00:00,12.01,12.07,12.0,12.07,486800.0,8.5391,8.5817,8.5319,8.5817,486800.0
2013-08-20 12:30:00,12.07,12.09,12.04,12.07,520800.0,8.5817,8.5959,8.5604,8.5817,520800.0
2013-08-20 13:00:00,12.08,12.08,12.05,12.06,229600.0,8.5888,8.5888,8.5675,8.5746,229600.0
2013-08-20 13:30:00,12.05,12.07,12.04,12.05,291200.0,8.5675,8.5817,8.5604,8.5675,291200.0
2013-08-20 14:00:00,12.05,12.06,12.01,12.02,356800.0,8.5675,8.5746,8.5391,8.5462,356800.0
2013-08-20 14:30:00,12.02,12.03,11.99,11.99,780000.0,8.5462,8.5533,8.5248,8.5248,780000.0
2013-08-20 15:00:00,11.99,12.0,11.99,12.0,595200.0,8.5248,8.5319,8.5248,8.5319,595200.0
2013-08-20 15:30:00,12.0,12.08,12.0,12.06,1304000.0,8.5319,8.5888,8.5319,8.5746,1304000.0
2013-08-21 09:30:00,12.0,12.12,11.94,12.1,801200.0,8.5319,8.6173,8.4893,8.603,801200.0
2013-08-21 10:00:00,12.11,12.15,12.09,12.12,634000.0,8.6102,8.6386,8.5959,8.6173,634000.0
2013-08-21 10:30:00,12.12,12.16,12.08,12.09,376800.0,8.6173,8.6457,8.5888,8.5959,376800.0
2013-08-21 11:00:00,12.08,12.08,11.96,11.96,290800.0,8.5888,8.5888,8.5035,8.5035,290800.0
2013-08-21 11:30:00,11.96,11.97,11.88,11.91,293600.0,8.5035,8.5106,8.4466,8.468,293600.0
2013-08-21 12:00:00,11.91,11.93,11.88,11.88,243600.0,8.468,8.4822,8.4466,8.4466,243600.0
2013-08-21 12:30:00,11.88,11.89,11.84,11.85,303200.0,8.4466,8.4537,8.4182,8.4253,303200.0
2013-08-21 13:00:00,11.86,11.91,11.83,11.87,280000.0,8.4324,8.468,8.4111,8.4395,280000.0
2013-08-21 13:30:00,11.87,11.93,11.87,11.92,306000.0,8.4395,8.4822,8.4395,8.4751,306000.0
2013-08-21 14:00:00,11.92,11.93,11.83,11.89,456400.0,8.4751,8.4822,8.4111,8.4537,456400.0
2013-08-21 14:30:00,11.89,12.01,11.88,11.99,528400.0,8.4537,8.5391,8.4466,8.5248,528400.0
2013-08-21 15:00:00,11.99,12.0,11.95,11.95,512400.0,8.5248,8.5319,8.4964,8.4964,512400.0
2013-08-21 15:30:00,11.95,11.97,11.9,11.9,1041600.0,8.4964,8.5106,8.4608,8.4608,1041600.0
2013-08-22 09:30:00,13.47,14.02,13.38,13.59,13043600.0,9.5771,9.9682,9.5131,9.6624,13043600.0
2013-08-22 10:00:00,13.59,13.7,13.28,13.36,5891600.0,9.6624,9.7406,9.442,9.4989,5891600.0
2013-08-22 10:30:00,13.37,13.45,13.09,13.37,4388400.0,9.506,9.5629,9.3069,9.506,4388400.0
2013-08-22 11:00:00,13.37,13.38,13.1,13.32,3115600.0,9.506,9.5131,9.314,9.4705,3115600.0
2013-08-22 11:30:00,13.32,13.38,13.16,13.26,2196400.0,9.4705,9.5131,9.3567,9.4278,2196400.0
2013-08-22 12:00:00,13.26,13.35,13.22,13.31,1177600.0,9.4278,9.4918,9.3994,9.4634,1177600.0
2013-08-22 12:30:00,13.31,13.31,12.97,12.99,1357600.0,9.4634,9.4634,9.2216,9.2358,1357600.0
2013-08-22 13:00:00,13.0,13.12,12.99,13.08,662400.0,9.2429,9.3283,9.2358,9.2998,662400.0
2013-08-22 13:30:00,13.1,13.13,13.01,13.12,401600.0,9.314,9.3354,9.2501,9.3283,401600.0
2013-08-22 14:00:00,13.11,13.25,13.11,13.19,675200.0,9.3212,9.4207,9.3212,9.378,675200.0
2013-08-22 14:30:00,13.19,13.32,13.19,13.2,703600.0,9.378,9.4705,9.378,9.3851,703600.0
2013-08-22 15:00:00,13.21,13.24,12.94,12.94,1038800.0,9.3923,9.4136,9.2003,9.2003,1038800.0
2013-08-22 15:30:00,12.94,13.04,12.89,12.98,3355200.0,9.2003,9.2714,9.1647,9.2287,3355200.0
2013-08-23 09:30:00,13.2,13.21,12.94,12.97,1092800.0,9.3851,9.3923,9.2003,9.2216,1092800.0
2013-08-23 10:00:00,12.97,12.97,12.82,12.83,1162400.0,9.2216,9.2216,9.115,9.1221,1162400.0
2013-08-23 10:30:00,12.83,12.86,12.77,12.84,631200.0,9.1221,9.1434,9.0794,9.1292,631200.0
2013-08-23 11:00:00,12.85,12.86,12.8,12.84,474800.0,9.1363,9.1434,9.1007,9.1292,474800.0
2013-08-23 11:30:00,12.84,12.93,12.84,12.86,578400.0,9.1292,9.1932,9.1292,9.1434,578400.0
2013-08-23 12:00:00,12.86,12.87,12.84,12.85,289600.0,9.1434,9.1505,9.1292,9.1363,289600.0
2013-08-23 12:30:00,12.85,12.86,12.81,12.83,293200.0,9.1363,9.1434,9.1079,9.1221,293200.0
2013-08-23 13:00:00,12.83,12.83,12.75,12.76,399200.0,9.1221,9.1221,9.0652,9.0723,399200.0
2013-08-23 13:30:00,12.76,12.81,12.7,12.8,636400.0,9.0723,9.1079,9.0296,9.1007,636400.0
2013-08-23 14:00:00,12.8,12.81,12.76,12.79,414800.0,9.1007,9.1079,9.0723,9.0936,414800.0
2013-08-23 14:30:00,12.79,12.86,12.79,12.86,488400.0,9.0936,9.1434,9.0936,9.1434,488400.0
2013-08-23 15:00:00,12.86,12.93,12.85,12.91,870000.0,9.1434,9.1932,9.1363,9.179,870000.0
2013-08-23 15:30:00,12.91,12.94,12.88,12.91,1276000.0,9.179,9.2003,9.1576,9.179,1276000.0
2013-08-26 09:30:00,12.89,13.09,12.89,12.95,693600.0,9.1647,9.3069,9.1647,9.2074,693600.0
2013-08-26 10:00:00,12.94,13.09,12.94,13.06,393200.0,9.2003,9.3069,9.2003,9.2856,393200.0
2013-08-26 10:30:00,13.07,13.24,13.06,13.21,738800.0,9.2927,9.4136,9.2856,9.3923,738800.0
2013-08-26 11:00:00,13.21,13.24,13.17,13.22,535600.0,9.3923,9.4136,9.3638,9.3994,535600.0
2013-08-26 11:30:00,13.22,13.3,13.22,13.24,716400.0,9.3994,9.4562,9.3994,9.4136,716400.0
2013-08-26 12:00:00,13.25,13.28,13.21,13.24,268000.0,9.4207,9.442,9.3923,9.4136,268000.0
2013-08-26 12:30:00,13.24,13.26,13.23,13.24,206800.0,9.4136,9.4278,9.4065,9.4136,206800.0
2013-08-26 13:00:00,13.24,13.25,13.22,13.22,417200.0,9.4136,9.4207,9.3994,9.3994,417200.0
2013-08-26 13:30:00,13.22,13.22,13.15,13.18,549600.0,9.3994,9.3994,9.3496,9.3709,549600.0
2013-08-26 14:00:00,13.18,13.2,13.17,13.19,567200.0,9.3709,9.3851,9.3638,9.378,567200.0
2013-08-26 14:30:00,13.19,13.22,13.19,13.22,686000.0,9.378,9.3994,9.378,9.3994,686000.0
2013-08-26 15:00:00,13.22,13.22,13.08,13.1,1233600.0,9.3994,9.3994,9.2998,9.314,1233600.0
2013-08-26 15:30:00,13.1,13.16,13.08,13.1,1616800.0,9.314,9.3567,9.2998,9.314,1616800.0
2013-08-27 09:30:00,13.01,13.02,12.81,12.83,740000.0,9.2501,9.2572,9.1079,9.1221,740000.0
2013-08-27 10:00:00,12.84,12.86,12.64,12.69,784800.0,9.1292,9.1434,8.987,9.0225,784800.0
2013-08-27 10:30:00,12.69,12.72,12.59,12.62,765200.0,9.0225,9.0439,8.9514,8.9728,765200.0
2013-08-27 11:00:00,12.62,12.69,12.56,12.64,533200.0,8.9728,9.0225,8.9301,8.987,533200.0
2013-08-27 11:30:00,12.64,12.65,12.58,12.6,300000.0,8.987,8.9941,8.9443,8.9585,300000.0
2013-08-27 12:00:00,12.6,12.61,12.52,12.55,557600.0,8.9585,8.9657,8.9017,8.923,557600.0
2013-08-27 12:30:00,12.55,12.6,12.55,12.57,306000.0,8.923,8.9585,8.923,8.9372,306000.0
2013-08-27 13:00:00,12.56,12.59,12.56,12.59,450400.0,8.9301,8.9514,8.9301,8.9514,450400.0
2013-08-27 13:30:00,12.59,12.66,12.59,12.63,280400.0,8.9514,9.0012,8.9514,8.9799,280400.0
2013-08-27 14:00:00,12.63,12.63,12.55,12.57,344000.0,8.9799,8.9799,8.923,8.9372,344000.0
2013-08-27 14:30:00,12.58,12.59,12.55,12.56,505200.0,8.9443,8.9514,8.923,8.9301,505200.0
2013-08-27 15:00:00,12.56,12.56,12.36,12.38,1801200.0,8.9301,8.9301,8.7879,8.8021,1801200.0
2013-08-27 15:30:00,12.38,12.38,12.34,12.34,2252400.0,8.8021,8.8021,8.7737,8.7737,2252400.0
2013-08-28 09:30:00,12.34,12.52,12.34,12.37,846000.0,8.7737,8.9017,8.7737,8.795,846000.0
2013-08-28 10:00:00,12.38,12.46,12.34,12.44,528000.0,8.8021,8.859,8.7737,8.8448,528000.0
2013-08-28 10:30:00,12.44,12.52,12.44,12.49,1115600.0,8.8448,8.9017,8.8448,8.8803,1115600.0
2013-08-28 11:00:00,12.49,12.55,12.48,12.48,420800.0,8.8803,8.923,8.8732,8.8732,420800.0
2013-08-28 11:30:00,12.49,12.54,12.46,12.53,410400.0,8.8803,8.9159,8.859,8.9088,410400.0
2013-08-28 12:00:00,12.53,12.56,12.51,12.56,621200.0,8.9088,8.9301,8.8946,8.9301,621200.0
2013-08-28 12:30:00,12.56,12.57,12.52,12.53,336000.0,8.9301,8.9372,8.9017,8.9088,336000.0
2013-08-28 13:00:00,12.54,12.55,12.44,12.46,517200.0,8.9159,8.923,8.8448,8.859,517200.0
2013-08-28 13:30:00,12.47,12.5,12.46,12.48,426800.0,8.8661,8.8874,8.859,8.8732,426800.0
2013-08-28 14:00:00,12.48,12.49,12.46,12.47,339600.0,8.8732,8.8803,8.859,8.8661,339600.0
2013-08-28 14:30:00,12.47,12.49,12.44,12.47,1051200.0,8.8661,8.8803,8.8448,8.8661,1051200.0
2013-08-28 15:00:00,12.47,12.54,12.47,12.48,542000.0,8.8661,8.9159,8.8661,8.8732,542000.0
2013-08-28 15:30:00,12.48,12.5,12.47,12.48,1302800.0,8.8732,8.8874,8.8661,8.8732,1302800.0
2013-08-29 09:30:00,12.47,12.68,12.43,12.6,697600.0,8.9142,9.0644,8.8857,9.0072,697600.0
2013-08-29 10:00:00,12.6,12.73,12.6,12.7,636400.0,9.0072,9.1001,9.0072,9.0787,636400.0
2013-08-29 10:30:00,12.71,12.84,12.7,12.78,492400.0,9.0858,9.1787,9.0787,9.1359,492400.0
2013-08-29 11:00:00,12.78,12.87,12.78,12.83,417200.0,9.1359,9.2002,9.1359,9.1716,417200.0
2013-08-29 11:30:00,12.81,12.83,12.74,12.76,372800.0,9.1573,9.1716,9.1073,9.1216,372800.0
2013-08-29 12:00:00,12.76,12.79,12.72,12.74,238800.0,9.1216,9.143,9.093,9.1073,238800.0
2013-08-29 12:30:00,12.73,12.75,12.7,12.75,220800.0,9.1001,9.1144,9.0787,9.1144,220800.0
2013-08-29 13:00:00,12.75,12.76,12.65,12.67,225600.0,9.1144,9.1216,9.0429,9.0572,225600.0
2013-08-29 13:30:00,12.67,12.68,12.63,12.68,208400.0,9.0572,9.0644,9.0286,9.0644,208400.0
2013-08-29 14:00:00,12.67,12.74,12.66,12.74,218400.0,9.0572,9.1073,9.0501,9.1073,218400.0
2013-08-29 14:30:00,12.74,12.75,12.68,12.7,266000.0,9.1073,9.1144,9.0644,9.0787,266000.0
2013-08-29 15:00:00,12.7,12.71,12.64,12.65,280800.0,9.0787,9.0858,9.0358,9.0429,280800.0
2013-08-29 15:30:00,12.65,12.68,12.63,12.67,1023200.0,9.0429,9.0644,9.0286,9.0572,1023200.0
2013-08-30 09:30:00,12.78,12.78,12.55,12.59,1158400.0,9.1359,9.1359,8.9714,9.0,1158400.0
2013-08-30 10:00:00,12.59,12.59,12.43,12.52,850000.0,9.0,9.0,8.8857,8.95,850000.0
2013-08-30 10:30:00,12.51,12.56,12.45,12.55,478800.0,8.9428,8.9786,8.8999,8.9714,478800.0
2013-08-30 11:00:00,12.55,12.56,12.45,12.48,476000.0,8.9714,8.9786,8.8999,8.9214,476000.0
2013-08-30 11:30:00,12.48,12.52,12.43,12.47,622800.0,8.9214,8.95,8.8857,8.9142,622800.0
2013-08-30 12:00:00,12.47,12.6,12.45,12.53,360000.0,8.9142,9.0072,8.8999,8.9571,360000.0
2013-08-30 12:30:00,12.54,12.54,12.46,12.48,276800.0,8.9643,8.9643,8.9071,8.9214,276800.0
2013-08-30 13:00:00,12.48,12.51,12.42,12.48,297200.0,8.9214,8.9428,8.8785,8.9214,297200.0
2013-08-30 13:30:00,12.48,12.55,12.48,12.5,238800.0,8.9214,8.9714,8.9214,8.9357,238800.0
2013-08-30 14:00:00,12.5,12.56,12.5,12.56,261200.0,8.9357,8.9786,8.9357,8.9786,261200.0
2013-08-30 14:30:00,12.56,12.59,12.54,12.56,330400.0,8.9786,9.0,8.9643,8.9786,330400.0
2013-08-30 15:00:00,12.56,12.58,12.52,12.55,555600.0,8.9786,8.9929,8.95,8.9714,555600.0
2013-08-30 15:30:00,12.55,12.58,12.52,12.56,1367200.0,8.9714,8.9929,8.95,8.9786,1367200.0
2013-09-03 09:30:00,12.69,12.8,12.63,12.75,612800.0,9.0715,9.1501,9.0286,9.1144,612800.0
2013-09-03 10:00:00,12.74,12.75,12.65,12.68,392400.0,9.1073,9.1144,9.0429,9.0644,392400.0
2013-09-03 10:30:00,12.69,12.8,12.68,12.69,444400.0,9.0715,9.1501,9.0644,9.0715,444400.0
2013-09-03 11:00:00,12.69,12.71,12.59,12.61,222800.0,9.0715,9.0858,9.0,9.0143,222800.0
2013-09-03 11:30:00,12.6,12.63,12.57,12.6,150800.0,9.0072,9.0286,8.9857,9.0072,150800.0
2013-09-03 12:00:00,12.6,12.63,12.59,12.61,161200.0,9.0072,9.0286,9.0,9.0143,161200.0
2013-09-03 12:30:00,12.61,12.62,12.56,12.56,223600.0,9.0143,9.0215,8.9786,8.9786,223600.0
2013-09-03 13:00:00,12.56,12.59,12.54,12.59,244000.0,8.9786,9.0,8.9643,9.0,244000.0
2013-09-03 13:30:00,12.59,12.6,12.5,12.51,221600.0,9.0,9.0072,8.9357,8.9428,221600.0
2013-09-03 14:00:00,12.51,12.55,12.49,12.52,272000.0,8.9428,8.9714,8.9285,8.95,272000.0
2013-09-03 14:30:00,12.52,12.55,12.5,12.55,239600.0,8.95,8.9714,8.9357,8.9714,239600.0
2013-09-03 15:00:00,12.55,12.58,12.54,12.54,588800.0,8.9714,8.9929,8.9643,8.9643,588800.0
2013-09-03 15:30:00,12.54,12.55,12.48,12.49,1628800.0,8.9643,8.9714,8.9214,8.9285,1628800.0
2013-09-04 09:30:00,12.46,12.6,12.4,12.4,633600.0,8.9071,9.0072,8.8642,8.8642,633600.0
2013-09-04 10:00:00,12.4,12.51,12.4,12.47,452000.0,8.8642,8.9428,8.8642,8.9142,452000.0
2013-09-04 10:30:00,12.48,12.53,12.45,12.5,376400.0,8.9214,8.9571,8.8999,8.9357,376400.0
2013-09-04 11:00:00,12.5,12.52,12.5,12.51,462400.0,8.9357,8.95,8.9357,8.9428,462400.0
2013-09-04 11:30:00,12.51,12.53,12.5,12.5,474400.0,8.9428,8.9571,8.9357,8.9357,474400.0
2013-09-04 12:00:00,12.5,12.51,12.47,12.48,392000.0,8.9357,8.9428,8.9142,8.9214,392000.0
2013-09-04 12:30:00,12.48,12.49,12.44,12.45,228000.0,8.9214,8.9285,8.8928,8.8999,228000.0
2013-09-04 13:00:00,12.45,12.47,12.44,12.44,310800.0,8.8999,8.9142,8.8928,8.8928,310800.0
2013-09-04 13:30:00,12.45,12.47,12.43,12.44,301200.0,8.8999,8.9142,8.8857,8.8928,301200.0
2013-09-04 14:00:00,12.44,12.45,12.41,12.45,349600.0,8.8928,8.8999,8.8714,8.8999,349600.0
2013-09-04 14:30:00,12.45,12.45,12.37,12.38,552800.0,8.8999,8.8999,8.8428,8.8499,552800.0
2013-09-04 15:00:00,12.38,12.4,12.35,12.35,713200.0,8.8499,8.8642,8.8285,8.8285,713200.0
2013-09-04 15:30:00,12.35,12.41,12.35,12.41,1363200.0,8.8285,8.8714,8.8285,8.8714,1363200.0
2013-09-05 09:30:00,12.42,12.7,12.42,12.54,1177600.0,8.8785,9.0787,8.8785,8.9643,1177600.0
2013-09-05 10:00:00,12.53,12.73,12.51,12.72,478400.0,8.9571,9.1001,8.9428,9.093,478400.0
2013-09-05 10:30:00,12.72,12.78,12.65,12.76,464400.0,9.093,9.1359,9.0429,9.1216,464400.0
2013-09-05 11:00:00,12.75,12.82,12.72,12.8,698800.0,9.1144,9.1644,9.093,9.1501,698800.0
2013-09-05 11:30:00,12.8,12.87,12.79,12.83,326800.0,9.1501,9.2002,9.143,9.1716,326800.0
2013-09-05 12:00:00,12.83,12.83,12.77,12.79,207600.0,9.1716,9.1716,9.1287,9.143,207600.0
2013-09-05 12:30:00,12.79,12.82,12.76,12.8,161600.0,9.143,9.1644,9.1216,9.1501,161600.0
2013-09-05 13:00:00,12.8,12.81,12.75,12.76,160400.0,9.1501,9.1573,9.1144,9.1216,160400.0
2013-09-05 13:30:00,12.76,12.78,12.73,12.78,174400.0,9.1216,9.1359,9.1001,9.1359,174400.0
2013-09-05 14:00:00,12.77,12.81,12.76,12.81,310800.0,9.1287,9.1573,9.1216,9.1573,310800.0
2013-09-05 14:30:00,12.81,12.81,12.79,12.81,322000.0,9.1573,9.1573,9.143,9.1573,322000.0
2013-09-05 15:00:00,12.81,12.81,12.78,12.79,320400.0,9.1573,9.1573,9.1359,9.143,320400.0
2013-09-05 15:30:00,12.78,12.81,12.77,12.8,1025200.0,9.1359,9.1573,9.1287,9.1501,1025200.0
2013-09-06 09:30:00,12.81,12.88,12.45,12.47,937200.0,9.1573,9.2073,8.8999,8.9142,937200.0
2013-09-06 10:00:00,12.47,12.54,12.37,12.51,544000.0,8.9142,8.9643,8.8428,8.9428,544000.0
2013-09-06 10:30:00,12.53,12.62,12.49,12.57,707600.0,8.9571,9.0215,8.9285,8.9857,707600.0
2013-09-06 11:00:00,12.56,12.59,12.49,12.49,556400.0,8.9786,9.0,8.9285,8.9285,556400.0
2013-09-06 11:30:00,12.5,12.53,12.49,12.49,337600.0,8.9357,8.9571,8.9285,8.9285,337600.0
2013-09-06 12:00:00,12.49,12.5,12.43,12.44,314400.0,8.9285,8.9357,8.8857,8.8928,314400.0
2013-09-06 12:30:00,12.45,12.45,12.38,12.41,295200.0,8.8999,8.8999,8.8499,8.8714,295200.0
2013-09-06 13:00:00,12.41,12.46,12.41,12.44,246800.0,8.8714,8.9071,8.8714,8.8928,246800.0
2013-09-06 13:30:00,12.44,12.48,12.44,12.47,359200.0,8.8928,8.9214,8.8928,8.9142,359200.0
2013-09-06 14:00:00,12.47,12.53,12.46,12.5,505200.0,8.9142,8.9571,8.9071,8.9357,505200.0
2013-09-06 14:30:00,12.5,12.51,12.46,12.47,395600.0,8.9357,8.9428,8.9071,8.9142,395600.0
2013-09-06 15:00:00,12.47,12.47,12.41,12.43,452400.0,8.9142,8.9142,8.8714,8.8857,452400.0
2013-09-06 15:30:00,12.43,12.46,12.39,12.4,1217200.0,8.8857,8.9071,8.8571,8.8642,1217200.0
2013-09-09 09:30:00,12.52,12.7,12.52,12.55,1189600.0,8.95,9.0787,8.95,8.9714,1189600.0
2013-09-09 10:00:00,12.55,12.56,12.44,12.44,600400.0,8.9714,8.9786,8.8928,8.8928,600400.0
2013-09-09 10:30:00,12.44,12.49,12.43,12.46,297600.0,8.8928,8.9285,8.8857,8.9071,297600.0
2013-09-09 11:00:00,12.46,12.47,12.44,12.45,212000.0,8.9071,8.9142,8.8928,8.8999,212000.0
2013-09-09 11:30:00,12.45,12.49,12.44,12.45,473600.0,8.8999,8.9285,8.8928,8.8999,473600.0
2013-09-09 12:00:00,12.45,12.52,12.44,12.52,360400.0,8.8999,8.95,8.8928,8.95,360400.0
2013-09-09 12:30:00,12.52,12.53,12.45,12.49,308800.0,8.95,8.9571,8.8999,8.9285,308800.0
2013-09-09 13:00:00,12.5,12.53,12.49,12.52,258800.0,8.9357,8.9571,8.9285,8.95,258800.0
2013-09-09 13:30:00,12.52,12.57,12.49,12.52,600800.0,8.95,8.9857,8.9285,8.95,600800.0
2013-09-09 14:00:00,12.52,12.53,12.5,12.51,512000.0,8.95,8.9571,8.9357,8.9428,512000.0
2013-09-09 14:30:00,12.51,12.54,12.5,12.53,438800.0,8.9428,8.9643,8.9357,8.9571,438800.0
2013-09-09 15:00:00,12.53,12.58,12.53,12.54,348400.0,8.9571,8.9929,8.9571,8.9643,348400.0
2013-09-09 15:30:00,12.55,12.56,12.52,12.53,1100000.0,8.9714,8.9786,8.95,8.9571,1100000.0
2013-09-10 09:30:00,12.56,12.67,12.56,12.61,506800.0,8.9786,9.0572,8.9786,9.0143,506800.0
2013-09-10 10:00:00,12.61,12.66,12.54,12.58,432000.0,9.0143,9.0501,8.9643,8.9929,432000.0
2013-09-10 10:30:00,12.58,12.6,12.54,12.58,308000.0,8.9929,9.0072,8.9643,8.9929,308000.0
2013-09-10 11:00:00,12.58,12.63,12.55,12.62,478400.0,8.9929,9.0286,8.9714,9.0215,478400.0
2013-09-10 11:30:00,12.62,12.62,12.54,12.57,193200.0,9.0215,9.0215,8.9643,8.9857,193200.0
2013-09-10 12:00:00,12.58,12.58,12.55,12.57,134400.0,8.9929,8.9929,8.9714,8.9857,134400.0
2013-09-10 12:30:00,12.57,12.58,12.55,12.58,139600.0,8.9857,8.9929,8.9714,8.9929,139600.0
2013-09-10 13:00:00,12.57,12.57,12.55,12.56,134000.0,8.9857,8.9857,8.9714,8.9786,134000.0
2013-09-10 13:30:00,12.56,12.57,12.53,12.57,186400.0,8.9786,8.9857,8.9571,8.9857,186400.0
2013-09-10 14:00:00,12.57,12.62,12.56,12.6,371200.0,8.9857,9.0215,8.9786,9.0072,371200.0
2013-09-10 14:30:00,12.6,12.6,12.54,12.57,344000.0,9.0072,9.0072,8.9643,8.9857,344000.0
2013-09-10 15:00:00,12.57,12.6,12.56,12.58,353200.0,8.9857,9.0072,8.9786,8.9929,353200.0
2013-09-10 15:30:00,12.58,12.59,12.56,12.59,698400.0,8.9929,9.0,8.9786,9.0,698400.0
2013-09-11 09:30:00,12.56,12.62,12.43,12.44,539600.0,8.9786,9.0215,8.8857,8.8928,539600.0
2013-09-11 10:00:00,12.45,12.47,12.39,12.4,385600.0,8.8999,8.9142,8.8571,8.8642,385600.0
2013-09-11 10:30:00,12.4,12.43,12.34,12.35,388800.0,8.8642,8.8857,8.8213,8.8285,388800.0
2013-09-11 11:00:00,12.36,12.37,12.31,12.34,371200.0,8.8356,8.8428,8.7999,8.8213,371200.0
2013-09-11 11:30:00,12.34,12.42,12.34,12.42,256800.0,8.8213,8.8785,8.8213,8.8785,256800.0
2013-09-11 12:00:00,12.42,12.48,12.42,12.48,339600.0,8.8785,8.9214,8.8785,8.9214,339600.0
2013-09-11 12:30:00,12.48,12.48,12.43,12.46,214000.0,8.9214,8.9214,8.8857,8.9071,214000.0
2013-09-11 13:00:00,12.46,12.46,12.41,12.43,198000.0,8.9071,8.9071,8.8714,8.8857,198000.0
2013-09-11 13:30:00,12.43,12.45,12.39,12.39,211600.0,8.8857,8.8999,8.8571,8.8571,211600.0
2013-09-11 14:00:00,12.39,12.42,12.38,12.41,253200.0,8.8571,8.8785,8.8499,8.8714,253200.0
2013-09-11 14:30:00,12.41,12.41,12.35,12.37,350400.0,8.8714,8.8714,8.8285,8.8428,350400.0
2013-09-11 15:00:00,12.37,12.4,12.36,12.38,383600.0,8.8428,8.8642,8.8356,8.8499,383600.0
2013-09-11 15:30:00,12.38,12.4,12.36,12.39,1004000.0,8.8499,8.8642,8.8356,8.8571,1004000.0
2013-09-12 09:30:00,12.41,12.46,12.24,12.32,612400.0,8.8714,8.9071,8.7498,8.807,612400.0
2013-09-12 10:00:00,12.32,12.42,12.3,12.4,324400.0,8.807,8.8785,8.7927,8.8642,324400.0
2013-09-12 10:30:00,12.4,12.41,12.37,12.38,280000.0,8.8642,8.8714,8.8428,8.8499,280000.0
2013-09-12 11:00:00,12.39,12.43,12.39,12.41,460000.0,8.8571,8.8857,8.8571,8.8714,460000.0
2013-09-12 11:30:00,12.41,12.42,12.35,12.39,238400.0,8.8714,8.8785,8.8285,8.8571,238400.0
2013-09-12 12:00:00,12.38,12.38,12.34,12.36,252000.0,8.8499,8.8499,8.8213,8.8356,252000.0
2013-09-12 12:30:00,12.36,12.4,12.35,12.38,150000.0,8.8356,8.8642,8.8285,8.8499,150000.0
2013-09-12 13:00:00,12.38,12.45,12.38,12.44,132400.0,8.8499,8.8999,8.8499,8.8928,132400.0
2013-09-12 13:30:00,12.43,12.44,12.39,12.4,130400.0,8.8857,8.8928,8.8571,8.8642,130400.0
2013-09-12 14:00:00,12.39,12.4,12.35,12.38,227200.0,8.8571,8.8642,8.8285,8.8499,227200.0
2013-09-12 14:30:00,12.37,12.38,12.35,12.37,257600.0,8.8428,8.8499,8.8285,8.8428,257600.0
2013-09-12 15:00:00,12.37,12.38,12.36,12.36,415600.0,8.8428,8.8499,8.8356,8.8356,415600.0
2013-09-12 15:30:00,12.36,12.38,12.35,12.36,1090400.0,8.8356,8.8499,8.8285,8.8356,1090400.0
2013-09-13 09:30:00,12.38,12.65,12.38,12.53,1109200.0,8.8499,9.0429,8.8499,8.9571,1109200.0
2013-09-13 10:00:00,12.54,12.85,12.54,12.84,1309600.0,8.9643,9.1859,8.9643,9.1787,1309600.0
2013-09-13 10:30:00,12.84,12.94,12.79,12.92,870400.0,9.1787,9.2502,9.143,9.2359,870400.0
2013-09-13 11:00:00,12.92,12.97,12.82,12.93,934000.0,9.2359,9.2717,9.1644,9.2431,934000.0
2013-09-13 11:30:00,12.93,13.0,12.88,12.99,810000.0,9.2431,9.2931,9.2073,9.286,810000.0
2013-09-13 12:00:00,12.98,13.02,12.95,12.99,647600.0,9.2788,9.3074,9.2574,9.286,647600.0
2013-09-13 12:30:00,12.99,13.04,12.97,12.99,383200.0,9.286,9.3217,9.2717,9.286,383200.0
2013-09-13 13:00:00,12.99,13.1,12.99,13.1,530800.0,9.286,9.3646,9.286,9.3646,530800.0
2013-09-13 13:30:00,13.1,13.13,13.06,13.06,543600.0,9.3646,9.386,9.336,9.336,543600.0
2013-09-13 14:00:00,13.06,13.08,13.03,13.03,368000.0,9.336,9.3503,9.3146,9.3146,368000.0
2013-09-13 14:30:00,13.03,13.1,13.01,13.09,576000.0,9.3146,9.3646,9.3003,9.3575,576000.0
2013-09-13 15:00:00,13.09,13.1,13.05,13.07,725600.0,9.3575,9.3646,9.3289,9.3432,725600.0
2013-09-13 15:30:00,13.07,13.13,13.07,13.12,1798800.0,9.3432,9.386,9.3432,9.3789,1798800.0
2013-09-16 09:30:00,13.23,13.32,13.17,13.17,1064400.0,9.4575,9.5219,9.4146,9.4146,1064400.0
2013-09-16 10:00:00,13.18,13.28,13.15,13.28,857600.0,9.4218,9.4933,9.4003,9.4933,857600.0
2013-09-16 10:30:00,13.28,13.28,13.19,13.2,368800.0,9.4933,9.4933,9.4289,9.4361,368800.0
2013-09-16 11:00:00,13.21,13.26,13.19,13.23,414400.0,9.4432,9.479,9.4289,9.4575,414400.0
2013-09-16 11:30:00,13.24,13.25,13.19,13.2,366800.0,9.4647,9.4718,9.4289,9.4361,366800.0
2013-09-16 12:00:00,13.2,13.21,13.18,13.19,288000.0,9.4361,9.4432,9.4218,9.4289,288000.0
2013-09-16 12:30:00,13.19,13.21,13.18,13.18,248400.0,9.4289,9.4432,9.4218,9.4218,248400.0
2013-09-16 13:00:00,13.18,13.2,13.11,13.2,378800.0,9.4218,9.4361,9.3718,9.4361,378800.0
2013-09-16 13:30:00,13.2,13.2,13.12,13.13,313200.0,9.4361,9.4361,9.3789,9.386,313200.0
2013-09-16 14:00:00,13.13,13.17,13.13,13.15,363200.0,9.386,9.4146,9.386,9.4003,363200.0
2013-09-16 14:30:00,13.15,13.15,13.05,13.08,375600.0,9.4003,9.4003,9.3289,9.3503,375600.0
2013-09-16 15:00:00,13.07,13.09,13.06,13.06,369600.0,9.3432,9.3575,9.336,9.336,369600.0
2013-09-16 15:30:00,13.06,13.09,13.03,13.03,1200400.0,9.336,9.3575,9.3146,9.3146,1200400.0
2013-09-17 09:30:00,13.14,13.29,13.14,13.2,1090800.0,9.3932,9.5004,9.3932,9.4361,1090800.0
2013-09-17 10:00:00,13.2,13.26,13.17,13.18,767200.0,9.4361,9.479,9.4146,9.4218,767200.0
2013-09-17 10:30:00,13.18,13.2,13.14,13.17,393600.0,9.4218,9.4361,9.3932,9.4146,393600.0
2013-09-17 11:00:00,13.17,13.19,13.13,13.13,540800.0,9.4146,9.4289,9.386,9.386,540800.0
2013-09-17 11:30:00,13.13,13.13,13.06,13.06,446000.0,9.386,9.386,9.336,9.336,446000.0
2013-09-17 12:00:00,13.06,13.11,13.0,13.01,591600.0,9.336,9.3718,9.2931,9.3003,591600.0
2013-09-17 12:30:00,13.01,13.02,12.97,12.98,497600.0,9.3003,9.3074,9.2717,9.2788,497600.0
2013-09-17 13:00:00,12.99,13.07,12.97,13.03,410000.0,9.286,9.3432,9.2717,9.3146,410000.0
2013-09-17 13:30:00,13.03,13.04,13.01,13.02,494000.0,9.3146,9.3217,9.3003,9.3074,494000.0
2013-09-17 14:00:00,13.02,13.15,13.02,13.13,539200.0,9.3074,9.4003,9.3074,9.386,539200.0
2013-09-17 14:30:00,13.13,13.16,13.09,13.12,774400.0,9.386,9.4075,9.3575,9.3789,774400.0
2013-09-17 15:00:00,13.12,13.21,13.12,13.2,557200.0,9.3789,9.4432,9.3789,9.4361,557200.0
2013-09-17 15:30:00,13.2,13.2,13.14,13.16,1046400.0,9.4361,9.4361,9.3932,9.4075,1046400.0
2013-09-18 09:30:00,13.12,13.16,12.81,12.87,710400.0,9.3789,9.4075,9.1573,9.2002,710400.0
2013-09-18 10:00:00,12.87,12.92,12.76,12.78,557200.0,9.2002,9.2359,9.1216,9.1359,557200.0
2013-09-18 10:30:00,12.78,12.82,12.76,12.77,281600.0,9.1359,9.1644,9.1216,9.1287,281600.0
2013-09-18 11:00:00,12.77,12.77,12.6,12.65,488400.0,9.1287,9.1287,9.0072,9.0429,488400.0
2013-09-18 11:30:00,12.65,12.68,12.62,12.63,382400.0,9.0429,9.0644,9.0215,9.0286,382400.0
2013-09-18 12:00:00,12.63,12.67,12.6,12.62,297200.0,9.0286,9.0572,9.0072,9.0215,297200.0
2013-09-18 12:30:00,12.61,12.66,12.58,12.65,307600.0,9.0143,9.0501,8.9929,9.0429,307600.0
2013-09-18 13:00:00,12.65,12.71,12.64,12.68,359200.0,9.0429,9.0858,9.0358,9.0644,359200.0
2013-09-18 13:30:00,12.68,12.76,12.64,12.72,423200.0,9.0644,9.1216,9.0358,9.093,423200.0
2013-09-18 14:00:00,12.72,12.9,12.72,12.85,1061600.0,9.093,9.2216,9.093,9.1859,1061600.0
2013-09-18 14:30:00,12.85,12.95,12.77,12.95,921200.0,9.1859,9.2574,9.1287,9.2574,921200.0
2013-09-18 15:00:00,12.95,12.98,12.84,12.85,823200.0,9.2574,9.2788,9.1787,9.1859,823200.0
2013-09-18 15:30:00,12.84,12.88,12.83,12.85,939200.0,9.1787,9.2073,9.1716,9.1859,939200.0
2013-09-19 09:30:00,13.02,13.05,12.9,12.96,894000.0,9.3074,9.3289,9.2216,9.2645,894000.0
2013-09-19 10:00:00,12.97,13.02,12.97,12.98,698400.0,9.2717,9.3074,9.2717,9.2788,698400.0
2013-09-19 10:30:00,12.97,13.02,12.95,12.97,340800.0,9.2717,9.3074,9.2574,9.2717,340800.0
2013-09-19 11:00:00,12.98,13.0,12.94,12.98,460000.0,9.2788,9.2931,9.2502,9.2788,460000.0
2013-09-19 11:30:00,12.98,12.99,12.94,12.97,241200.0,9.2788,9.286,9.2502,9.2717,241200.0
2013-09-19 12:00:00,12.97,13.06,12.97,13.06,591200.0,9.2717,9.336,9.2717,9.336,591200.0
2013-09-19 12:30:00,13.06,13.06,12.99,12.99,151200.0,9.336,9.336,9.286,9.286,151200.0
2013-09-19 13:00:00,12.99,13.0,12.96,12.98,160800.0,9.286,9.2931,9.2645,9.2788,160800.0
2013-09-19 13:30:00,12.97,13.02,12.97,12.97,234400.0,9.2717,9.3074,9.2717,9.2717,234400.0
2013-09-19 14:00:00,12.98,13.0,12.97,12.97,196800.0,9.2788,9.2931,9.2717,9.2717,196800.0
2013-09-19 14:30:00,12.97,12.99,12.96,12.99,138000.0,9.2717,9.286,9.2645,9.286,138000.0
2013-09-19 15:00:00,12.99,13.02,12.99,13.01,435200.0,9.286,9.3074,9.286,9.3003,435200.0
2013-09-19 15:30:00,13.01,13.01,12.95,12.96,574400.0,9.3003,9.3003,9.2574,9.2645,574400.0
2013-09-20 09:30:00,12.97,12.97,12.54,12.56,1633200.0,9.2717,9.2717,8.9643,8.9786,1633200.0
2013-09-20 10:00:00,12.56,12.65,12.49,12.57,1082800.0,8.9786,9.0429,8.9285,8.9857,1082800.0
2013-09-20 10:30:00,12.57,12.6,12.53,12.56,706400.0,8.9857,9.0072,8.9571,8.9786,706400.0
2013-09-20 11:00:00,12.56,12.59,12.5,12.53,701600.0,8.9786,9.0,8.9357,8.9571,701600.0
2013-09-20 11:30:00,12.54,12.56,12.4,12.4,590400.0,8.9643,8.9786,8.8642,8.8642,590400.0
2013-09-20 12:00:00,12.4,12.43,12.31,12.33,644800.0,8.8642,8.8857,8.7999,8.8142,644800.0
2013-09-20 12:30:00,12.33,12.43,12.3,12.4,632800.0,8.8142,8.8857,8.7927,8.8642,632800.0
2013-09-20 13:00:00,12.41,12.41,12.31,12.36,580000.0,8.8714,8.8714,8.7999,8.8356,580000.0
2013-09-20 13:30:00,12.36,12.39,12.3,12.31,539600.0,8.8356,8.8571,8.7927,8.7999,539600.0
2013-09-20 14:00:00,12.31,12.37,12.29,12.34,676000.0,8.7999,8.8428,8.7856,8.8213,676000.0
2013-09-20 14:30:00,12.34,12.4,12.33,12.37,794800.0,8.8213,8.8642,8.8142,8.8428,794800.0
2013-09-20 15:00:00,12.36,12.43,12.36,12.42,951200.0,8.8356,8.8857,8.8356,8.8785,951200.0
2013-09-20 15:30:00,12.42,12.42,12.35,12.36,2564000.0,8.8785,8.8785,8.8285,8.8356,2564000.0
2013-09-23 09:30:00,12.38,12.42,12.16,12.28,1018000.0,8.8499,8.8785,8.6926,8.7784,1018000.0
2013-09-23 10:00:00,12.27,12.28,12.18,12.2,550800.0,8.7713,8.7784,8.7069,8.7212,550800.0
2013-09-23 10:30:00,12.19,12.24,12.18,12.23,619200.0,8.7141,8.7498,8.7069,8.7427,619200.0
2013-09-23 11:00:00,12.22,12.3,12.22,12.29,655200.0,8.7355,8.7927,8.7355,8.7856,655200.0
2013-09-23 11:30:00,12.29,12.43,12.28,12.4,612000.0,8.7856,8.8857,8.7784,8.8642,612000.0
2013-09-23 12:00:00,12.4,12.46,12.4,12.43,556800.0,8.8642,8.9071,8.8642,8.8857,556800.0
2013-09-23 12:30:00,12.43,12.46,12.42,12.45,355200.0,8.8857,8.9071,8.8785,8.8999,355200.0
2013-09-23 13:00:00,12.45,12.51,12.44,12.46,633200.0,8.8999,8.9428,8.8928,8.9071,633200.0
2013-09-23 13:30:00,12.46,12.47,12.43,12.46,474800.0,8.9071,8.9142,8.8857,8.9071,474800.0
2013-09-23 14:00:00,12.47,12.47,12.41,12.43,321200.0,8.9142,8.9142,8.8714,8.8857,321200.0
2013-09-23 14:30:00,12.42,12.5,12.41,12.49,511600.0,8.8785,8.9357,8.8714,8.9285,511600.0
2013-09-23 15:00:00,12.49,12.5,12.46,12.47,520000.0,8.9285,8.9357,8.9071,8.9142,520000.0
2013-09-23 15:30:00,12.47,12.48,12.44,12.45,1147200.0,8.9142,8.9214,8.8928,8.8999,1147200.0
2013-09-24 09:30:00,12.49,12.62,12.47,12.62,845200.0,8.9285,9.0215,8.9142,9.0215,845200.0
2013-09-24 10:00:00,12.61,12.62,12.53,12.62,692800.0,9.0143,9.0215,8.9571,9.0215,692800.0
2013-09-24 10:30:00,12.62,12.77,12.62,12.73,948400.0,9.0215,9.1287,9.0215,9.1001,948400.0
2013-09-24 11:00:00,12.73,12.84,12.73,12.82,464800.0,9.1001,9.1787,9.1001,9.1644,464800.0
2013-09-24 11:30:00,12.82,12.83,12.79,12.8,447200.0,9.1644,9.1716,9.143,9.1501,447200.0
2013-09-24 12:00:00,12.8,12.81,12.75,12.81,425200.0,9.1501,9.1573,9.1144,9.1573,425200.0
2013-09-24 12:30:00,12.81,12.81,12.77,12.78,456400.0,9.1573,9.1573,9.1287,9.1359,456400.0
2013-09-24 13:00:00,12.78,12.8,12.77,12.8,273200.0,9.1359,9.1501,9.1287,9.1501,273200.0
2013-09-24 13:30:00,12.8,12.82,12.79,12.8,177200.0,9.1501,9.1644,9.143,9.1501,177200.0
2013-09-24 14:00:00,12.8,12.83,12.8,12.81,283600.0,9.1501,9.1716,9.1501,9.1573,283600.0
2013-09-24 14:30:00,12.81,12.82,12.8,12.81,289600.0,9.1573,9.1644,9.1501,9.1573,289600.0
2013-09-24 15:00:00,12.81,12.83,12.79,12.81,462400.0,9.1573,9.1716,9.143,9.1573,462400.0
2013-09-24 15:30:00,12.81,12.81,12.75,12.76,1330400.0,9.1573,9.1573,9.1144,9.1216,1330400.0
2013-09-25 09:30:00,12.82,12.93,12.57,12.6,730000.0,9.1644,9.2431,8.9857,9.0072,730000.0
2013-09-25 10:00:00,12.59,12.65,12.53,12.64,503600.0,9.0,9.0429,8.9571,9.0358,503600.0
2013-09-25 10:30:00,12.64,12.67,12.59,12.65,436400.0,9.0358,9.0572,9.0,9.0429,436400.0
2013-09-25 11:00:00,12.65,12.67,12.58,12.66,203600.0,9.0429,9.0572,8.9929,9.0501,203600.0
2013-09-25 11:30:00,12.66,12.73,12.64,12.72,320400.0,9.0501,9.1001,9.0358,9.093,320400.0
2013-09-25 12:00:00,12.73,12.8,12.71,12.76,479200.0,9.1001,9.1501,9.0858,9.1216,479200.0
2013-09-25 12:30:00,12.77,12.85,12.77,12.84,297200.0,9.1287,9.1859,9.1287,9.1787,297200.0
2013-09-25 13:00:00,12.84,12.88,12.84,12.84,280400.0,9.1787,9.2073,9.1787,9.1787,280400.0
2013-09-25 13:30:00,12.84,12.84,12.69,12.74,727200.0,9.1787,9.1787,9.0715,9.1073,727200.0
2013-09-25 14:00:00,12.74,12.74,12.67,12.7,158000.0,9.1073,9.1073,9.0572,9.0787,158000.0
2013-09-25 14:30:00,12.7,12.72,12.66,12.7,195200.0,9.0787,9.093,9.0501,9.0787,195200.0
2013-09-25 15:00:00,12.71,12.74,12.69,12.7,243200.0,9.0858,9.1073,9.0715,9.0787,243200.0
2013-09-25 15:30:00,12.7,12.73,12.67,12.7,858000.0,9.0787,9.1001,9.0572,9.0787,858000.0
2013-09-26 09:30:00,12.68,12.79,12.57,12.68,692400.0,9.0644,9.143,8.9857,9.0644,692400.0
2013-09-26 10:00:00,12.67,12.67,12.5,12.52,523200.0,9.0572,9.0572,8.9357,8.95,523200.0
2013-09-26 10:30:00,12.53,12.54,12.45,12.48,631600.0,8.9571,8.9643,8.8999,8.9214,631600.0
2013-09-26 11:00:00,12.48,12.54,12.4,12.54,324000.0,8.9214,8.9643,8.8642,8.9643,324000.0
2013-09-26 11:30:00,12.54,12.6,12.53,12.59,152800.0,8.9643,9.0072,8.9571,9.0,152800.0
2013-09-26 12:00:00,12.58,12.65,12.58,12.65,231600.0,8.9929,9.0429,8.9929,9.0429,231600.0
2013-09-26 12:30:00,12.65,12.67,12.6,12.6,256000.0,9.0429,9.0572,9.0072,9.0072,256000.0
2013-09-26 13:00:00,12.6,12.69,12.6,12.67,146400.0,9.0072,9.0715,9.0072,9.0572,146400.0
2013-09-26 13:30:00,12.67,12.68,12.61,12.61,123600.0,9.0572,9.0644,9.0143,9.0143,123600.0
2013-09-26 14:00:00,12.61,12.62,12.58,12.62,117600.0,9.0143,9.0215,8.9929,9.0215,117600.0
2013-09-26 14:30:00,12.62,12.62,12.57,12.58,124000.0,9.0215,9.0215,8.9857,8.9929,124000.0
2013-09-26 15:00:00,12.58,12.62,12.58,12.6,293600.0,8.9929,9.0215,8.9929,9.0072,293600.0
2013-09-26 15:30:00,12.59,12.61,12.59,12.61,676400.0,9.0,9.0143,9.0,9.0143,676400.0
2013-09-27 09:30:00,12.52,12.57,12.48,12.55,353200.0,8.95,8.9857,8.9214,8.9714,353200.0
2013-09-27 10:00:00,12.54,12.61,12.48,12.59,340400.0,8.9643,9.0143,8.9214,9.0,340400.0
2013-09-27 10:30:00,12.59,12.63,12.52,12.57,315200.0,9.0,9.0286,8.95,8.9857,315200.0
2013-09-27 11:00:00,12.58,12.59,12.46,12.52,535200.0,8.9929,9.0,8.9071,8.95,535200.0
2013-09-27 11:30:00,12.52,12.56,12.52,12.54,134800.0,8.95,8.9786,8.95,8.9643,134800.0
2013-09-27 12:00:00,12.54,12.59,12.51,12.59,176000.0,8.9643,9.0,8.9428,9.0,176000.0
2013-09-27 12:30:00,12.58,12.59,12.49,12.49,250000.0,8.9929,9.0,8.9285,8.9285,250000.0
2013-09-27 13:00:00,12.49,12.51,12.48,12.49,198000.0,8.9285,8.9428,8.9214,8.9285,198000.0
2013-09-27 13:30:00,12.49,12.52,12.47,12.47,194400.0,8.9285,8.95,8.9142,8.9142,194400.0
2013-09-27 14:00:00,12.48,12.48,12.41,12.43,316000.0,8.9214,8.9214,8.8714,8.8857,316000.0
2013-09-27 14:30:00,12.43,12.43,12.4,12.41,388800.0,8.8857,8.8857,8.8642,8.8714,388800.0
2013-09-27 15:00:00,12.42,12.44,12.4,12.42,352400.0,8.8785,8.8928,8.8642,8.8785,352400.0
2013-09-27 15:30:00,12.42,12.44,12.39,12.41,1170800.0,8.8785,8.8928,8.8571,8.8714,1170800.0
2013-09-30 09:30:00,12.31,12.49,12.26,12.38,739600.0,8.7999,8.9285,8.7641,8.8499,739600.0
2013-09-30 10:00:00,12.39,12.46,12.34,12.42,580400.0,8.8571,8.9071,8.8213,8.8785,580400.0
2013-09-30 10:30:00,12.42,12.42,12.35,12.42,392800.0,8.8785,8.8785,8.8285,8.8785,392800.0
2013-09-30 11:00:00,12.41,12.48,12.38,12.39,217600.0,8.8714,8.9214,8.8499,8.8571,217600.0
2013-09-30 11:30:00,12.39,12.4,12.32,12.37,445200.0,8.8571,8.8642,8.807,8.8428,445200.0
2013-09-30 12:00:00,12.36,12.37,12.33,12.35,242800.0,8.8356,8.8428,8.8142,8.8285,242800.0
2013-09-30 12:30:00,12.35,12.38,12.34,12.37,325600.0,8.8285,8.8499,8.8213,8.8428,325600.0
2013-09-30 13:00:00,12.37,12.39,12.35,12.36,580400.0,8.8428,8.8571,8.8285,8.8356,580400.0
2013-09-30 13:30:00,12.36,12.4,12.36,12.38,297200.0,8.8356,8.8642,8.8356,8.8499,297200.0
2013-09-30 14:00:00,12.38,12.41,12.37,12.39,418000.0,8.8499,8.8714,8.8428,8.8571,418000.0
2013-09-30 14:30:00,12.39,12.41,12.37,12.38,321200.0,8.8571,8.8714,8.8428,8.8499,321200.0
2013-09-30 15:00:00,12.38,12.39,12.37,12.38,458800.0,8.8499,8.8571,8.8428,8.8499,458800.0
2013-09-30 15:30:00,12.38,12.42,12.35,12.41,1650400.0,8.8499,8.8785,8.8285,8.8714,1650400.0
2013-10-01 09:30:00,12.4,12.58,12.39,12.53,484000.0,8.8642,8.9929,8.8571,8.9571,484000.0
2013-10-01 10:00:00,12.53,12.63,12.51,12.62,400800.0,8.9571,9.0286,8.9428,9.0215,400800.0
2013-10-01 10:30:00,12.62,12.69,12.61,12.65,382400.0,9.0215,9.0715,9.0143,9.0429,382400.0
2013-10-01 11:00:00,12.65,12.68,12.6,12.63,200000.0,9.0429,9.0644,9.0072,9.0286,200000.0
2013-10-01 11:30:00,12.63,12.72,12.63,12.69,492400.0,9.0286,9.093,9.0286,9.0715,492400.0
2013-10-01 12:00:00,12.69,12.77,12.65,12.76,289200.0,9.0715,9.1287,9.0429,9.1216,289200.0
2013-10-01 12:30:00,12.76,12.76,12.69,12.69,136800.0,9.1216,9.1216,9.0715,9.0715,136800.0
2013-10-01 13:00:00,12.69,12.7,12.6,12.62,207200.0,9.0715,9.0787,9.0072,9.0215,207200.0
2013-10-01 13:30:00,12.62,12.7,12.58,12.65,340400.0,9.0215,9.0787,8.9929,9.0429,340400.0
2013-10-01 14:00:00,12.66,12.77,12.66,12.72,479600.0,9.0501,9.1287,9.0501,9.093,479600.0
2013-10-01 14:30:00,12.72,12.76,12.71,12.74,314800.0,9.093,9.1216,9.0858,9.1073,314800.0
2013-10-01 15:00:00,12.74,12.76,12.73,12.74,567200.0,9.1073,9.1216,9.1001,9.1073,567200.0
2013-10-01 15:30:00,12.74,12.81,12.74,12.8,1017600.0,9.1073,9.1573,9.1073,9.1501,1017600.0
2013-10-02 09:30:00,12.72,12.74,12.55,12.59,502000.0,9.093,9.1073,8.9714,9.0,502000.0
2013-10-02 10:00:00,12.59,12.59,12.46,12.54,599600.0,9.0,9.0,8.9071,8.9643,599600.0
2013-10-02 10:30:00,12.54,12.58,12.52,12.56,386400.0,8.9643,8.9929,8.95,8.9786,386400.0
2013-10-02 11:00:00,12.56,12.61,12.55,12.55,275200.0,8.9786,9.0143,8.9714,8.9714,275200.0
2013-10-02 11:30:00,12.56,12.63,12.53,12.62,240800.0,8.9786,9.0286,8.9571,9.0215,240800.0
2013-10-02 12:00:00,12.62,12.66,12.6,12.61,239600.0,9.0215,9.0501,9.0072,9.0143,239600.0
2013-10-02 12:30:00,12.61,12.65,12.61,12.62,128800.0,9.0143,9.0429,9.0143,9.0215,128800.0
2013-10-02 13:00:00,12.61,12.62,12.59,12.62,133200.0,9.0143,9.0215,9.0,9.0215,133200.0
2013-10-02 13:30:00,12.62,12.67,12.61,12.64,324000.0,9.0215,9.0572,9.0143,9.0358,324000.0
2013-10-02 14:00:00,12.64,12.64,12.55,12.59,475600.0,9.0358,9.0358,8.9714,9.0,475600.0
2013-10-02 14:30:00,12.59,12.6,12.57,12.58,417200.0,9.0,9.0072,8.9857,8.9929,417200.0
2013-10-02 15:00:00,12.58,12.6,12.56,12.59,340400.0,8.9929,9.0072,8.9786,9.0,340400.0
2013-10-02 15:30:00,12.59,12.6,12.56,12.58,1124400.0,9.0,9.0072,8.9786,8.9929,1124400.0
2013-10-03 09:30:00,12.55,12.67,12.54,12.63,322800.0,8.9714,9.0572,8.9643,9.0286,322800.0
2013-10-03 10:00:00,12.62,12.63,12.47,12.5,536000.0,9.0215,9.0286,8.9142,8.9357,536000.0
2013-10-03 10:30:00,12.5,12.5,11.93,12.43,717200.0,8.9357,8.9357,8.5282,8.8857,717200.0
2013-10-03 11:00:00,12.44,12.45,12.35,12.36,266000.0,8.8928,8.8999,8.8285,8.8356,266000.0
2013-10-03 11:30:00,12.37,12.4,12.27,12.28,274800.0,8.8428,8.8642,8.7713,8.7784,274800.0
2013-10-03 12:00:00,12.28,12.31,12.25,12.29,286400.0,8.7784,8.7999,8.757,8.7856,286400.0
2013-10-03 12:30:00,12.3,12.33,12.27,12.31,158000.0,8.7927,8.8142,8.7713,8.7999,158000.0
2013-10-03 13:00:00,12.32,12.37,12.27,12.36,223200.0,8.807,8.8428,8.7713,8.8356,223200.0
2013-10-03 13:30:00,12.37,12.41,12.35,12.4,254000.0,8.8428,8.8714,8.8285,8.8642,254000.0
2013-10-03 14:00:00,12.4,12.4,12.31,12.38,275200.0,8.8642,8.8642,8.7999,8.8499,275200.0
2013-10-03 14:30:00,12.38,12.43,12.35,12.42,357600.0,8.8499,8.8857,8.8285,8.8785,357600.0
2013-10-03 15:00:00,12.41,12.46,12.41,12.46,538400.0,8.8714,8.9071,8.8714,8.9071,538400.0
2013-10-03 15:30:00,12.46,12.51,12.44,12.45,1131600.0,8.9071,8.9428,8.8928,8.8999,1131600.0
2013-10-04 09:30:00,12.44,12.49,12.35,12.48,296000.0,8.8928,8.9285,8.8285,8.9214,296000.0
2013-10-04 10:00:00,12.47,12.51,12.42,12.47,512800.0,8.9142,8.9428,8.8785,8.9142,512800.0
2013-10-04 10:30:00,12.49,12.55,12.48,12.55,311600.0,8.9285,8.9714,8.9214,8.9714,311600.0
2013-10-04 11:00:00,12.55,12.6,12.54,12.59,276400.0,8.9714,9.0072,8.9643,9.0,276400.0
2013-10-04 11:30:00,12.59,12.67,12.59,12.66,326400.0,9.0,9.0572,9.0,9.0501,326400.0
2013-10-04 12:00:00,12.66,12.66,12.62,12.65,213600.0,9.0501,9.0501,9.0215,9.0429,213600.0
2013-10-04 12:30:00,12.65,12.65,12.6,12.63,157200.0,9.0429,9.0429,9.0072,9.0286,157200.0
2013-10-04 13:00:00,12.63,12.64,12.6,12.62,153200.0,9.0286,9.0358,9.0072,9.0215,153200.0
2013-10-04 13:30:00,12.62,12.65,12.61,12.65,168000.0,9.0215,9.0429,9.0143,9.0429,168000.0
2013-10-04 14:00:00,12.65,12.67,12.62,12.66,356400.0,9.0429,9.0572,9.0215,9.0501,356400.0
2013-10-04 14:30:00,12.66,12.67,12.64,12.66,299600.0,9.0501,9.0572,9.0358,9.0501,299600.0
2013-10-04 15:00:00,12.66,12.72,12.66,12.69,560000.0,9.0501,9.093,9.0501,9.0715,560000.0
2013-10-04 15:30:00,12.69,12.71,12.66,12.68,1070400.0,9.0715,9.0858,9.0501,9.0644,1070400.0
2013-10-07 09:30:00,12.56,12.7,12.4,12.5,623200.0,8.9786,9.0787,8.8642,8.9357,623200.0
2013-10-07 10:00:00,12.51,12.58,12.48,12.52,650400.0,8.9428,8.9929,8.9214,8.95,650400.0
2013-10-07 10:30:00,12.53,12.56,12.52,12.54,562000.0,8.9571,8.9786,8.95,8.9643,562000.0
2013-10-07 11:00:00,12.54,12.54,12.44,12.45,269600.0,8.9643,8.9643,8.8928,8.8999,269600.0
2013-10-07 11:30:00,12.45,12.49,12.42,12.48,291600.0,8.8999,8.9285,8.8785,8.9214,291600.0
2013-10-07 12:00:00,12.47,12.5,12.45,12.45,135200.0,8.9142,8.9357,8.8999,8.8999,135200.0
2013-10-07 12:30:00,12.45,12.48,12.45,12.47,172400.0,8.8999,8.9214,8.8999,8.9142,172400.0
2013-10-07 13:00:00,12.47,12.53,12.47,12.53,177200.0,8.9142,8.9571,8.9142,8.9571,177200.0
2013-10-07 13:30:00,12.53,12.53,12.47,12.51,136400.0,8.9571,8.9571,8.9142,8.9428,136400.0
2013-10-07 14:00:00,12.51,12.52,12.47,12.49,296800.0,8.9428,8.95,8.9142,8.9285,296800.0
2013-10-07 14:30:00,12.49,12.5,12.48,12.5,256000.0,8.9285,8.9357,8.9214,8.9357,256000.0
2013-10-07 15:00:00,12.5,12.5,12.46,12.47,262800.0,8.9357,8.9357,8.9071,8.9142,262800.0
2013-10-07 15:30:00,12.47,12.47,12.39,12.4,576000.0,8.9142,8.9142,8.8571,8.8642,576000.0
2013-10-08 09:30:00,12.43,12.59,12.42,12.58,1104000.0,8.8857,9.0,8.8785,8.9929,1104000.0
2013-10-08 10:00:00,12.58,12.69,12.56,12.64,728000.0,8.9929,9.0715,8.9786,9.0358,728000.0
2013-10-08 10:30:00,12.64,12.64,12.4,12.4,427200.0,9.0358,9.0358,8.8642,8.8642,427200.0
2013-10-08 11:00:00,12.4,12.4,12.29,12.31,341200.0,8.8642,8.8642,8.7856,8.7999,341200.0
2013-10-08 11:30:00,12.3,12.31,12.22,12.3,366400.0,8.7927,8.7999,8.7355,8.7927,366400.0
2013-10-08 12:00:00,12.3,12.35,12.28,12.33,418800.0,8.7927,8.8285,8.7784,8.8142,418800.0
2013-10-08 12:30:00,12.34,12.42,12.32,12.41,485600.0,8.8213,8.8785,8.807,8.8714,485600.0
2013-10-08 13:00:00,12.42,12.43,12.36,12.37,515200.0,8.8785,8.8857,8.8356,8.8428,515200.0
2013-10-08 13:30:00,12.37,12.38,12.33,12.35,282000.0,8.8428,8.8499,8.8142,8.8285,282000.0
2013-10-08 14:00:00,12.35,12.37,12.31,12.34,328000.0,8.8285,8.8428,8.7999,8.8213,328000.0
2013-10-08 14:30:00,12.33,12.39,12.33,12.39,414800.0,8.8142,8.8571,8.8142,8.8571,414800.0
2013-10-08 15:00:00,12.4,12.4,12.33,12.38,466400.0,8.8642,8.8642,8.8142,8.8499,466400.0
2013-10-08 15:30:00,12.38,12.39,12.33,12.33,999600.0,8.8499,8.8571,8.8142,8.8142,999600.0
2013-10-09 09:30:00,12.38,12.45,12.24,12.24,473200.0,8.8499,8.8999,8.7498,8.7498,473200.0
2013-10-09 10:00:00,12.23,12.26,12.13,12.23,1028400.0,8.7427,8.7641,8.6712,8.7427,1028400.0
2013-10-09 10:30:00,12.23,12.32,12.21,12.29,386800.0,8.7427,8.807,8.7284,8.7856,386800.0
2013-10-09 11:00:00,12.28,12.32,12.17,12.2,395200.0,8.7784,8.807,8.6998,8.7212,395200.0
2013-10-09 11:30:00,12.21,12.35,12.2,12.35,493600.0,8.7284,8.8285,8.7212,8.8285,493600.0
2013-10-09 12:00:00,12.35,12.38,12.34,12.35,197600.0,8.8285,8.8499,8.8213,8.8285,197600.0
2013-10-09 12:30:00,12.35,12.37,12.32,12.33,180800.0,8.8285,8.8428,8.807,8.8142,180800.0
2013-10-09 13:00:00,12.33,12.47,12.33,12.46,269200.0,8.8142,8.9142,8.8142,8.9071,269200.0
2013-10-09 13:30:00,12.46,12.47,12.43,12.46,136000.0,8.9071,8.9142,8.8857,8.9071,136000.0
2013-10-09 14:00:00,12.46,12.53,12.45,12.53,289600.0,8.9071,8.9571,8.8999,8.9571,289600.0
2013-10-09 14:30:00,12.53,12.56,12.52,12.56,295200.0,8.9571,8.9786,8.95,8.9786,295200.0
2013-10-09 15:00:00,12.55,12.56,12.51,12.53,398000.0,8.9714,8.9786,8.9428,8.9571,398000.0
2013-10-09 15:30:00,12.53,12.55,12.48,12.51,1152000.0,8.9571,8.9714,8.9214,8.9428,1152000.0
2013-10-10 09:30:00,12.67,13.13,12.64,13.13,1757200.0,9.0572,9.386,9.0358,9.386,1757200.0
2013-10-10 10:00:00,13.13,13.14,12.88,12.95,1501200.0,9.386,9.3932,9.2073,9.2574,1501200.0
2013-10-10 10:30:00,12.95,13.21,12.93,13.09,1630400.0,9.2574,9.4432,9.2431,9.3575,1630400.0
2013-10-10 11:00:00,13.09,13.11,12.97,13.04,868400.0,9.3575,9.3718,9.2717,9.3217,868400.0
2013-10-10 11:30:00,13.04,13.13,13.04,13.06,550800.0,9.3217,9.386,9.3217,9.336,550800.0
2013-10-10 12:00:00,13.06,13.08,13.02,13.05,312400.0,9.336,9.3503,9.3074,9.3289,312400.0
2013-10-10 12:30:00,13.04,13.1,13.04,13.07,977200.0,9.3217,9.3646,9.3217,9.3432,977200.0
2013-10-10 13:00:00,13.06,13.06,12.94,12.96,570000.0,9.336,9.336,9.2502,9.2645,570000.0
2013-10-10 13:30:00,12.96,13.02,12.92,13.02,408400.0,9.2645,9.3074,9.2359,9.3074,408400.0
2013-10-10 14:00:00,13.02,13.02,12.92,12.93,452800.0,9.3074,9.3074,9.2359,9.2431,452800.0
2013-10-10 14:30:00,12.93,13.0,12.92,12.99,569600.0,9.2431,9.2931,9.2359,9.286,569600.0
2013-10-10 15:00:00,12.99,13.04,12.97,12.99,825200.0,9.286,9.3217,9.2717,9.286,825200.0
2013-10-10 15:30:00,12.99,13.01,12.94,12.97,1930400.0,9.286,9.3003,9.2502,9.2717,1930400.0
2013-10-11 09:30:00,12.88,12.95,12.81,12.95,832400.0,9.2073,9.2574,9.1573,9.2574,832400.0
2013-10-11 10:00:00,12.95,13.04,12.9,12.9,702400.0,9.2574,9.3217,9.2216,9.2216,702400.0
2013-10-11 10:30:00,12.9,12.91,12.82,12.9,510800.0,9.2216,9.2288,9.1644,9.2216,510800.0
2013-10-11 11:00:00,12.89,12.92,12.88,12.91,344400.0,9.2145,9.2359,9.2073,9.2288,344400.0
2013-10-11 11:30:00,12.9,12.99,12.89,12.99,584400.0,9.2216,9.286,9.2145,9.286,584400.0
2013-10-11 12:00:00,12.99,13.03,12.97,12.97,489600.0,9.286,9.3146,9.2717,9.2717,489600.0
2013-10-11 12:30:00,12.97,13.02,12.96,12.96,254000.0,9.2717,9.3074,9.2645,9.2645,254000.0
2013-10-11 13:00:00,12.96,12.97,12.87,12.9,233600.0,9.2645,9.2717,9.2002,9.2216,233600.0
2013-10-11 13:30:00,12.9,12.94,12.88,12.93,158800.0,9.2216,9.2502,9.2073,9.2431,158800.0
2013-10-11 14:00:00,12.94,12.96,12.89,12.9,282800.0,9.2502,9.2645,9.2145,9.2216,282800.0
2013-10-11 14:30:00,12.9,12.9,12.87,12.87,326000.0,9.2216,9.2216,9.2002,9.2002,326000.0
2013-10-11 15:00:00,12.87,12.88,12.81,12.87,375200.0,9.2002,9.2073,9.1573,9.2002,375200.0
2013-10-11 15:30:00,12.87,12.89,12.84,12.88,910400.0,9.2002,9.2145,9.1787,9.2073,910400.0
2013-10-14 09:30:00,12.77,12.84,12.7,12.81,579600.0,9.1287,9.1787,9.0787,9.1573,579600.0
2013-10-14 10:00:00,12.81,12.84,12.75,12.81,367200.0,9.1573,9.1787,9.1144,9.1573,367200.0
2013-10-14 10:30:00,12.81,12.86,12.74,12.76,764400.0,9.1573,9.193,9.1073,9.1216,764400.0
2013-10-14 11:00:00,12.75,12.8,12.75,12.8,595200.0,9.1144,9.1501,9.1144,9.1501,595200.0
2013-10-14 11:30:00,12.8,12.92,12.8,12.92,133200.0,9.1501,9.2359,9.1501,9.2359,133200.0
2013-10-14 12:00:00,12.92,12.92,12.82,12.84,244000.0,9.2359,9.2359,9.1644,9.1787,244000.0
2013-10-14 12:30:00,12.84,12.89,12.84,12.88,146400.0,9.1787,9.2145,9.1787,9.2073,146400.0
2013-10-14 13:00:00,12.88,12.9,12.85,12.88,194800.0,9.2073,9.2216,9.1859,9.2073,194800.0
2013-10-14 13:30:00,12.87,12.88,12.85,12.88,204800.0,9.2002,9.2073,9.1859,9.2073,204800.0
2013-10-14 14:00:00,12.88,12.93,12.87,12.9,262000.0,9.2073,9.2431,9.2002,9.2216,262000.0
2013-10-14 14:30:00,12.9,12.95,12.9,12.9,204800.0,9.2216,9.2574,9.2216,9.2216,204800.0
2013-10-14 15:00:00,12.9,12.97,12.89,12.94,284400.0,9.2216,9.2717,9.2145,9.2502,284400.0
2013-10-14 15:30:00,12.95,12.96,12.92,12.95,767600.0,9.2574,9.2645,9.2359,9.2574,767600.0
2013-10-15 09:30:00,12.95,12.99,12.75,12.83,570400.0,9.2574,9.286,9.1144,9.1716,570400.0
2013-10-15 10:00:00,12.84,13.02,12.83,12.96,611600.0,9.1787,9.3074,9.1716,9.2645,611600.0
2013-10-15 10:30:00,12.96,12.98,12.81,12.82,414400.0,9.2645,9.2788,9.1573,9.1644,414400.0
2013-10-15 11:00:00,12.82,12.97,12.81,12.95,524800.0,9.1644,9.2717,9.1573,9.2574,524800.0
2013-10-15 11:30:00,12.96,13.01,12.93,12.94,857200.0,9.2645,9.3003,9.2431,9.2502,857200.0
2013-10-15 12:00:00,12.94,12.94,12.83,12.9,440800.0,9.2502,9.2502,9.1716,9.2216,440800.0
2013-10-15 12:30:00,12.9,12.96,12.88,12.94,338000.0,9.2216,9.2645,9.2073,9.2502,338000.0
2013-10-15 13:00:00,12.95,12.96,12.9,12.94,249200.0,9.2574,9.2645,9.2216,9.2502,249200.0
2013-10-15 13:30:00,12.94,12.95,12.89,12.91,228400.0,9.2502,9.2574,9.2145,9.2288,228400.0
2013-10-15 14:00:00,12.91,12.94,12.88,12.88,388800.0,9.2288,9.2502,9.2073,9.2073,388800.0
2013-10-15 14:30:00,12.88,12.92,12.83,12.9,529200.0,9.2073,9.2359,9.1716,9.2216,529200.0
2013-10-15 15:00:00,12.9,12.92,12.88,12.91,531200.0,9.2216,9.2359,9.2073,9.2288,531200.0
2013-10-15 15:30:00,12.91,12.91,12.82,12.83,1088800.0,9.2288,9.2288,9.1644,9.1716,1088800.0
2013-10-16 09:30:00,12.87,12.99,12.83,12.88,766800.0,9.2002,9.286,9.1716,9.2073,766800.0
2013-10-16 10:00:00,12.88,12.89,12.78,12.83,820000.0,9.2073,9.2145,9.1359,9.1716,820000.0
2013-10-16 10:30:00,12.83,12.84,12.76,12.78,510000.0,9.1716,9.1787,9.1216,9.1359,510000.0
2013-10-16 11:00:00,12.78,12.81,12.76,12.77,478400.0,9.1359,9.1573,9.1216,9.1287,478400.0
2013-10-16 11:30:00,12.78,12.8,12.76,12.79,249200.0,9.1359,9.1501,9.1216,9.143,249200.0
2013-10-16 12:00:00,12.79,12.8,12.78,12.79,714400.0,9.143,9.1501,9.1359,9.143,714400.0
2013-10-16 12:30:00,12.79,12.86,12.78,12.85,961600.0,9.143,9.193,9.1359,9.1859,961600.0
2013-10-16 13:00:00,12.85,12.86,12.81,12.85,419200.0,9.1859,9.193,9.1573,9.1859,419200.0
2013-10-16 13:30:00,12.86,12.88,12.84,12.85,432000.0,9.193,9.2073,9.1787,9.1859,432000.0
2013-10-16 14:00:00,12.85,12.91,12.84,12.87,383600.0,9.1859,9.2288,9.1787,9.2002,383600.0
2013-10-16 14:30:00,12.87,12.9,12.87,12.9,286000.0,9.2002,9.2216,9.2002,9.2216,286000.0
2013-10-16 15:00:00,12.9,12.93,12.89,12.91,344000.0,9.2216,9.2431,9.2145,9.2288,344000.0
2013-10-16 15:30:00,12.91,12.93,12.91,12.92,826800.0,9.2288,9.2431,9.2288,9.2359,826800.0
2013-10-17 09:30:00,12.92,13.0,12.85,13.0,386800.0,9.2359,9.2931,9.1859,9.2931,386800.0
2013-10-17 10:00:00,12.99,13.11,12.99,13.04,997200.0,9.286,9.3718,9.286,9.3217,997200.0
2013-10-17 10:30:00,13.05,13.07,13.01,13.06,1106400.0,9.3289,9.3432,9.3003,9.336,1106400.0
2013-10-17 11:00:00,13.06,13.06,13.03,13.05,445200.0,9.336,9.336,9.3146,9.3289,445200.0
2013-10-17 11:30:00,13.05,13.06,13.02,13.05,561600.0,9.3289,9.336,9.3074,9.3289,561600.0
2013-10-17 12:00:00,13.05,13.06,13.01,13.06,314800.0,9.3289,9.336,9.3003,9.336,314800.0
2013-10-17 12:30:00,13.06,13.12,13.06,13.09,424800.0,9.336,9.3789,9.336,9.3575,424800.0
2013-10-17 13:00:00,13.1,13.14,13.09,13.11,306000.0,9.3646,9.3932,9.3575,9.3718,306000.0
2013-10-17 13:30:00,13.11,13.11,13.03,13.05,235600.0,9.3718,9.3718,9.3146,9.3289,235600.0
2013-10-17 14:00:00,13.05,13.07,13.03,13.07,218400.0,9.3289,9.3432,9.3146,9.3432,218400.0
2013-10-17 14:30:00,13.08,13.11,13.06,13.11,182000.0,9.3503,9.3718,9.336,9.3718,182000.0
2013-10-17 15:00:00,13.11,13.13,13.09,13.13,334800.0,9.3718,9.386,9.3575,9.386,334800.0
2013-10-17 15:30:00,13.13,13.18,13.12,13.17,944800.0,9.386,9.4218,9.3789,9.4146,944800.0
2013-10-18 09:30:00,13.26,13.26,13.01,13.22,823200.0,9.479,9.479,9.3003,9.4504,823200.0
2013-10-18 10:00:00,13.22,13.31,13.17,13.18,398400.0,9.4504,9.5147,9.4146,9.4218,398400.0
2013-10-18 10:30:00,13.18,13.27,13.17,13.26,296000.0,9.4218,9.4861,9.4146,9.479,296000.0
2013-10-18 11:00:00,13.26,13.38,13.24,13.37,621200.0,9.479,9.5648,9.4647,9.5576,621200.0
2013-10-18 11:30:00,13.37,13.38,13.34,13.36,388800.0,9.5576,9.5648,9.5362,9.5505,388800.0
2013-10-18 12:00:00,13.36,13.39,13.35,13.38,364800.0,9.5505,9.5719,9.5433,9.5648,364800.0
2013-10-18 12:30:00,13.38,13.41,13.34,13.36,345200.0,9.5648,9.5862,9.5362,9.5505,345200.0
2013-10-18 13:00:00,13.36,13.43,13.36,13.42,297200.0,9.5505,9.6005,9.5505,9.5934,297200.0
2013-10-18 13:30:00,13.42,13.42,13.38,13.4,215200.0,9.5934,9.5934,9.5648,9.5791,215200.0
2013-10-18 14:00:00,13.39,13.39,13.32,13.37,302800.0,9.5719,9.5719,9.5219,9.5576,302800.0
2013-10-18 14:30:00,13.37,13.49,13.37,13.48,610400.0,9.5576,9.6434,9.5576,9.6362,610400.0
2013-10-18 15:00:00,13.47,13.49,13.45,13.49,730000.0,9.6291,9.6434,9.6148,9.6434,730000.0
2013-10-18 15:30:00,13.49,13.5,13.46,13.47,950000.0,9.6434,9.6505,9.622,9.6291,950000.0
2013-10-21 09:30:00,13.57,13.59,13.37,13.45,799200.0,9.7006,9.7149,9.5576,9.6148,799200.0
2013-10-21 10:00:00,13.46,13.49,13.36,13.38,304000.0,9.622,9.6434,9.5505,9.5648,304000.0
2013-10-21 10:30:00,13.38,13.47,13.34,13.45,465200.0,9.5648,9.6291,9.5362,9.6148,465200.0
2013-10-21 11:00:00,13.44,13.52,13.43,13.51,506000.0,9.6077,9.6648,9.6005,9.6577,506000.0
2013-10-21 11:30:00,13.51,13.61,13.5,13.58,412800.0,9.6577,9.7292,9.6505,9.7077,412800.0
2013-10-21 12:00:00,13.58,13.71,13.58,13.68,475600.0,9.7077,9.8007,9.7077,9.7792,475600.0
2013-10-21 12:30:00,13.68,13.68,13.56,13.58,329200.0,9.7792,9.7792,9.6934,9.7077,329200.0
2013-10-21 13:00:00,13.58,13.61,13.57,13.59,228400.0,9.7077,9.7292,9.7006,9.7149,228400.0
2013-10-21 13:30:00,13.59,13.63,13.58,13.6,261600.0,9.7149,9.7435,9.7077,9.722,261600.0
2013-10-21 14:00:00,13.6,13.63,13.58,13.62,622000.0,9.722,9.7435,9.7077,9.7363,622000.0
2013-10-21 14:30:00,13.62,13.63,13.57,13.58,334400.0,9.7363,9.7435,9.7006,9.7077,334400.0
2013-10-21 15:00:00,13.58,13.63,13.57,13.62,460800.0,9.7077,9.7435,9.7006,9.7363,460800.0
2013-10-21 15:30:00,13.62,13.67,13.62,13.66,1122000.0,9.7363,9.7721,9.7363,9.7649,1122000.0
2013-10-22 09:30:00,13.69,13.82,13.67,13.72,732000.0,9.7864,9.8793,9.7721,9.8078,732000.0
2013-10-22 10:00:00,13.72,13.81,13.69,13.8,597200.0,9.8078,9.8722,9.7864,9.865,597200.0
2013-10-22 10:30:00,13.8,13.8,13.55,13.64,921200.0,9.865,9.865,9.6863,9.7506,921200.0
2013-10-22 11:00:00,13.65,13.76,13.65,13.76,524000.0,9.7578,9.8364,9.7578,9.8364,524000.0
2013-10-22 11:30:00,13.76,13.81,13.74,13.79,319200.0,9.8364,9.8722,9.8221,9.8579,319200.0
2013-10-22 12:00:00,13.79,13.81,13.72,13.78,389200.0,9.8579,9.8722,9.8078,9.8507,389200.0
2013-10-22 12:30:00,13.78,13.78,13.65,13.69,401200.0,9.8507,9.8507,9.7578,9.7864,401200.0
2013-10-22 13:00:00,13.69,13.74,13.67,13.71,273600.0,9.7864,9.8221,9.7721,9.8007,273600.0
2013-10-22 13:30:00,13.71,13.71,13.66,13.67,285600.0,9.8007,9.8007,9.7649,9.7721,285600.0
2013-10-22 14:00:00,13.67,13.68,13.62,13.65,607200.0,9.7721,9.7792,9.7363,9.7578,607200.0
2013-10-22 14:30:00,13.65,13.69,13.63,13.64,333600.0,9.7578,9.7864,9.7435,9.7506,333600.0
2013-10-22 15:00:00,13.64,13.66,13.63,13.65,342000.0,9.7506,9.7649,9.7435,9.7578,342000.0
2013-10-22 15:30:00,13.65,13.7,13.63,13.69,1083200.0,9.7578,9.7935,9.7435,9.7864,1083200.0
2013-10-23 09:30:00,13.64,13.71,13.46,13.46,402000.0,9.7506,9.8007,9.622,9.622,402000.0
2013-10-23 10:00:00,13.47,13.61,13.44,13.55,1066400.0,9.6291,9.7292,9.6077,9.6863,1066400.0
2013-10-23 10:30:00,13.55,13.6,13.46,13.49,216000.0,9.6863,9.722,9.622,9.6434,216000.0
2013-10-23 11:00:00,13.49,13.53,13.45,13.45,260400.0,9.6434,9.672,9.6148,9.6148,260400.0
2013-10-23 11:30:00,13.45,13.48,13.45,13.46,113200.0,9.6148,9.6362,9.6148,9.622,113200.0
2013-10-23 12:00:00,13.45,13.46,13.42,13.43,143600.0,9.6148,9.622,9.5934,9.6005,143600.0
2013-10-23 12:30:00,13.43,13.45,13.41,13.44,140800.0,9.6005,9.6148,9.5862,9.6077,140800.0
2013-10-23 13:00:00,13.44,13.45,13.42,13.42,247600.0,9.6077,9.6148,9.5934,9.5934,247600.0
2013-10-23 13:30:00,13.42,13.5,13.4,13.48,274400.0,9.5934,9.6505,9.5791,9.6362,274400.0
2013-10-23 14:00:00,13.48,13.49,13.47,13.49,228800.0,9.6362,9.6434,9.6291,9.6434,228800.0
2013-10-23 14:30:00,13.49,13.56,13.49,13.55,390800.0,9.6434,9.6934,9.6434,9.6863,390800.0
2013-10-23 15:00:00,13.55,13.62,13.54,13.6,595600.0,9.6863,9.7363,9.6791,9.722,595600.0
2013-10-23 15:30:00,13.6,13.63,13.6,13.62,874000.0,9.722,9.7435,9.722,9.7363,874000.0
2013-10-24 09:30:00,13.65,13.77,13.63,13.75,335200.0,9.7578,9.8436,9.7435,9.8293,335200.0
2013-10-24 10:00:00,13.76,13.76,13.65,13.67,209600.0,9.8364,9.8364,9.7578,9.7721,209600.0
2013-10-24 10:30:00,13.67,13.7,13.65,13.7,189200.0,9.7721,9.7935,9.7578,9.7935,189200.0
2013-10-24 11:00:00,13.7,13.72,13.66,13.67,208800.0,9.7935,9.8078,9.7649,9.7721,208800.0
2013-10-24 11:30:00,13.68,13.72,13.65,13.71,451200.0,9.7792,9.8078,9.7578,9.8007,451200.0
2013-10-24 12:00:00,13.71,13.74,13.67,13.73,201200.0,9.8007,9.8221,9.7721,9.815,201200.0
2013-10-24 12:30:00,13.74,13.77,13.72,13.77,124800.0,9.8221,9.8436,9.8078,9.8436,124800.0
2013-10-24 13:00:00,13.77,13.77,13.73,13.75,324000.0,9.8436,9.8436,9.815,9.8293,324000.0
2013-10-24 13:30:00,13.75,13.75,13.71,13.72,292400.0,9.8293,9.8293,9.8007,9.8078,292400.0
2013-10-24 14:00:00,13.72,13.73,13.65,13.73,441600.0,9.8078,9.815,9.7578,9.815,441600.0
2013-10-24 14:30:00,13.72,13.75,13.72,13.74,207200.0,9.8078,9.8293,9.8078,9.8221,207200.0
2013-10-24 15:00:00,13.74,13.74,13.72,13.73,288000.0,9.8221,9.8221,9.8078,9.815,288000.0
2013-10-24 15:30:00,13.73,13.74,13.69,13.7,1116000.0,9.815,9.8221,9.7864,9.7935,1116000.0
2013-10-25 09:30:00,13.73,13.84,13.71,13.8,340400.0,9.815,9.8936,9.8007,9.865,340400.0
2013-10-25 10:00:00,13.81,13.84,13.68,13.69,295600.0,9.8722,9.8936,9.7792,9.7864,295600.0
2013-10-25 10:30:00,13.69,13.69,13.62,13.67,224400.0,9.7864,9.7864,9.7363,9.7721,224400.0
2013-10-25 11:00:00,13.68,13.69,13.66,13.69,105600.0,9.7792,9.7864,9.7649,9.7864,105600.0
2013-10-25 11:30:00,13.69,13.72,13.63,13.64,145200.0,9.7864,9.8078,9.7435,9.7506,145200.0
2013-10-25 12:00:00,13.63,13.67,13.59,13.67,294400.0,9.7435,9.7721,9.7149,9.7721,294400.0
2013-10-25 12:30:00,13.67,13.73,13.67,13.7,119200.0,9.7721,9.815,9.7721,9.7935,119200.0
2013-10-25 13:00:00,13.7,13.72,13.69,13.7,108400.0,9.7935,9.8078,9.7864,9.7935,108400.0
2013-10-25 13:30:00,13.7,13.71,13.69,13.71,100000.0,9.7935,9.8007,9.7864,9.8007,100000.0
2013-10-25 14:00:00,13.71,13.73,13.7,13.72,226800.0,9.8007,9.815,9.7935,9.8078,226800.0
2013-10-25 14:30:00,13.72,13.72,13.71,13.72,106400.0,9.8078,9.8078,9.8007,9.8078,106400.0
2013-10-25 15:00:00,13.72,13.72,13.68,13.69,202400.0,9.8078,9.8078,9.7792,9.7864,202400.0
2013-10-25 15:30:00,13.69,13.72,13.68,13.72,599200.0,9.7864,9.8078,9.7792,9.8078,599200.0
2013-10-28 09:30:00,13.72,13.75,13.68,13.73,426800.0,9.8078,9.8293,9.7792,9.815,426800.0
2013-10-28 10:00:00,13.73,13.76,13.72,13.73,434800.0,9.815,9.8364,9.8078,9.815,434800.0
2013-10-28 10:30:00,13.72,13.73,13.56,13.57,415600.0,9.8078,9.815,9.6934,9.7006,415600.0
2013-10-28 11:00:00,13.57,13.62,13.55,13.59,400000.0,9.7006,9.7363,9.6863,9.7149,400000.0
2013-10-28 11:30:00,13.6,13.66,13.58,13.65,192000.0,9.722,9.7649,9.7077,9.7578,192000.0
2013-10-28 12:00:00,13.66,13.72,13.65,13.7,334800.0,9.7649,9.8078,9.7578,9.7935,334800.0
2013-10-28 12:30:00,13.71,13.73,13.67,13.68,211200.0,9.8007,9.815,9.7721,9.7792,211200.0
2013-10-28 13:00:00,13.68,13.69,13.63,13.64,126800.0,9.7792,9.7864,9.7435,9.7506,126800.0
2013-10-28 13:30:00,13.64,13.68,13.64,13.66,112400.0,9.7506,9.7792,9.7506,9.7649,112400.0
2013-10-28 14:00:00,13.66,13.69,13.65,13.69,122800.0,9.7649,9.7864,9.7578,9.7864,122800.0
2013-10-28 14:30:00,13.69,13.71,13.67,13.69,173200.0,9.7864,9.8007,9.7721,9.7864,173200.0
2013-10-28 15:00:00,13.69,13.69,13.62,13.62,358400.0,9.7864,9.7864,9.7363,9.7363,358400.0
2013-10-28 15:30:00,13.62,13.62,13.57,13.6,737200.0,9.7363,9.7363,9.7006,9.722,737200.0
2013-10-29 09:30:00,13.72,13.92,13.18,13.8,1517600.0,9.8078,9.9508,9.4218,9.865,1517600.0
2013-10-29 10:00:00,13.81,13.88,13.8,13.84,1654400.0,9.8722,9.9222,9.865,9.8936,1654400.0
2013-10-29 10:30:00,13.84,13.85,13.76,13.76,483600.0,9.8936,9.9007,9.8364,9.8364,483600.0
2013-10-29 11:00:00,13.76,13.79,13.71,13.77,321200.0,9.8364,9.8579,9.8007,9.8436,321200.0
2013-10-29 11:30:00,13.77,13.79,13.73,13.76,483600.0,9.8436,9.8579,9.815,9.8364,483600.0
2013-10-29 12:00:00,13.76,13.8,13.75,13.75,433600.0,9.8364,9.865,9.8293,9.8293,433600.0
2013-10-29 12:30:00,13.75,13.78,13.75,13.77,174000.0,9.8293,9.8507,9.8293,9.8436,174000.0
2013-10-29 13:00:00,13.77,13.78,13.74,13.76,377200.0,9.8436,9.8507,9.8221,9.8364,377200.0
2013-10-29 13:30:00,13.76,13.77,13.74,13.76,336800.0,9.8364,9.8436,9.8221,9.8364,336800.0
2013-10-29 14:00:00,13.75,13.83,13.75,13.82,306800.0,9.8293,9.8864,9.8293,9.8793,306800.0
2013-10-29 14:30:00,13.82,13.88,13.8,13.85,389600.0,9.8793,9.9222,9.865,9.9007,389600.0
2013-10-29 15:00:00,13.85,13.85,13.81,13.83,273600.0,9.9007,9.9007,9.8722,9.8864,273600.0
2013-10-29 15:30:00,13.83,13.87,13.82,13.87,599200.0,9.8864,9.915,9.8793,9.915,599200.0
2013-10-30 09:30:00,13.96,14.0,13.81,13.83,912800.0,9.9794,10.008,9.8722,9.8864,912800.0
2013-10-30 10:00:00,13.82,13.83,13.72,13.83,617200.0,9.8793,9.8864,9.8078,9.8864,617200.0
2013-10-30 10:30:00,13.83,13.86,13.78,13.83,547200.0,9.8864,9.9079,9.8507,9.8864,547200.0
2013-10-30 11:00:00,13.83,13.92,13.81,13.81,294400.0,9.8864,9.9508,9.8722,9.8722,294400.0
2013-10-30 11:30:00,13.81,13.81,13.75,13.78,404800.0,9.8722,9.8722,9.8293,9.8507,404800.0
2013-10-30 12:00:00,13.78,13.78,13.75,13.76,257600.0,9.8507,9.8507,9.8293,9.8364,257600.0
2013-10-30 12:30:00,13.75,13.83,13.75,13.82,304000.0,9.8293,9.8864,9.8293,9.8793,304000.0
2013-10-30 13:00:00,13.81,13.83,13.81,13.81,248400.0,9.8722,9.8864,9.8722,9.8722,248400.0
2013-10-30 13:30:00,13.81,13.83,13.77,13.78,158800.0,9.8722,9.8864,9.8436,9.8507,158800.0
2013-10-30 14:00:00,13.78,13.83,13.74,13.79,554400.0,9.8507,9.8864,9.8221,9.8579,554400.0
2013-10-30 14:30:00,13.78,13.79,13.75,13.77,188400.0,9.8507,9.8579,9.8293,9.8436,188400.0
2013-10-30 15:00:00,13.78,13.81,13.77,13.81,314800.0,9.8507,9.8722,9.8436,9.8722,314800.0
2013-10-30 15:30:00,13.81,13.81,13.8,13.8,621600.0,9.8722,9.8722,9.865,9.865,621600.0
2013-10-31 09:30:00,13.8,13.81,13.69,13.69,583200.0,9.865,9.8722,9.7864,9.7864,583200.0
2013-10-31 10:00:00,13.69,13.69,13.52,13.61,690400.0,9.7864,9.7864,9.6648,9.7292,690400.0
2013-10-31 10:30:00,13.61,13.67,13.58,13.63,458800.0,9.7292,9.7721,9.7077,9.7435,458800.0
2013-10-31 11:00:00,13.63,13.77,13.62,13.77,735200.0,9.7435,9.8436,9.7363,9.8436,735200.0
2013-10-31 11:30:00,13.77,13.82,13.77,13.81,541600.0,9.8436,9.8793,9.8436,9.8722,541600.0
2013-10-31 12:00:00,13.81,13.81,13.72,13.76,158800.0,9.8722,9.8722,9.8078,9.8364,158800.0
2013-10-31 12:30:00,13.76,13.78,13.73,13.74,163200.0,9.8364,9.8507,9.815,9.8221,163200.0
2013-10-31 13:00:00,13.74,13.78,13.72,13.78,94800.0,9.8221,9.8507,9.8078,9.8507,94800.0
2013-10-31 13:30:00,13.79,13.81,13.78,13.79,178800.0,9.8579,9.8722,9.8507,9.8579,178800.0
2013-10-31 14:00:00,13.79,13.84,13.76,13.8,530400.0,9.8579,9.8936,9.8364,9.865,530400.0
2013-10-31 14:30:00,13.8,13.8,13.73,13.73,612400.0,9.865,9.865,9.815,9.815,612400.0
2013-10-31 15:00:00,13.73,13.76,13.69,13.72,343200.0,9.815,9.8364,9.7864,9.8078,343200.0
2013-10-31 15:30:00,13.72,13.75,13.71,13.71,773200.0,9.8078,9.8293,9.8007,9.8007,773200.0
2013-11-01 09:30:00,13.77,13.84,13.72,13.73,390000.0,9.8436,9.8936,9.8078,9.815,390000.0
2013-11-01 10:00:00,13.73,13.78,13.68,13.73,514000.0,9.815,9.8507,9.7792,9.815,514000.0
2013-11-01 10:30:00,13.73,13.76,13.69,13.75,397200.0,9.815,9.8364,9.7864,9.8293,397200.0
2013-11-01 11:00:00,13.75,13.76,13.69,13.72,217200.0,9.8293,9.8364,9.7864,9.8078,217200.0
2013-11-01 11:30:00,13.72,13.74,13.68,13.68,99200.0,9.8078,9.8221,9.7792,9.7792,99200.0
2013-11-01 12:00:00,13.7,13.73,13.69,13.72,74400.0,9.7935,9.815,9.7864,9.8078,74400.0
2013-11-01 12:30:00,13.73,13.77,13.72,13.76,142000.0,9.815,9.8436,9.8078,9.8364,142000.0
2013-11-01 13:00:00,13.75,13.79,13.74,13.79,178400.0,9.8293,9.8579,9.8221,9.8579,178400.0
2013-11-01 13:30:00,13.79,13.79,13.76,13.78,2151200.0,9.8579,9.8579,9.8364,9.8507,2151200.0
2013-11-01 14:00:00,13.78,13.78,13.76,13.76,218800.0,9.8507,9.8507,9.8364,9.8364,218800.0
2013-11-01 14:30:00,13.77,13.82,13.75,13.76,374000.0,9.8436,9.8793,9.8293,9.8364,374000.0
2013-11-01 15:00:00,13.77,13.79,13.77,13.78,650800.0,9.8436,9.8579,9.8436,9.8507,650800.0
2013-11-01 15:30:00,13.78,13.83,13.76,13.77,3654400.0,9.8507,9.8864,9.8364,9.8436,3654400.0
2013-11-04 09:30:00,13.86,13.93,13.76,13.77,438400.0,9.9079,9.9579,9.8364,9.8436,438400.0
2013-11-04 10:00:00,13.76,13.81,13.76,13.78,340800.0,9.8364,9.8722,9.8364,9.8507,340800.0
2013-11-04 10:30:00,13.78,13.81,13.77,13.78,373200.0,9.8507,9.8722,9.8436,9.8507,373200.0
2013-11-04 11:00:00,13.78,13.82,13.78,13.79,177200.0,9.8507,9.8793,9.8507,9.8579,177200.0
2013-11-04 11:30:00,13.79,13.79,13.76,13.76,172000.0,9.8579,9.8579,9.8364,9.8364,172000.0
2013-11-04 12:00:00,13.77,13.78,13.74,13.74,219200.0,9.8436,9.8507,9.8221,9.8221,219200.0
2013-11-04 12:30:00,13.75,13.77,13.74,13.75,128800.0,9.8293,9.8436,9.8221,9.8293,128800.0
2013-11-04 13:00:00,13.75,13.8,13.75,13.79,222800.0,9.8293,9.865,9.8293,9.8579,222800.0
2013-11-04 13:30:00,13.79,13.79,13.78,13.79,258400.0,9.8579,9.8579,9.8507,9.8579,258400.0
2013-11-04 14:00:00,13.79,13.79,13.78,13.79,421600.0,9.8579,9.8579,9.8507,9.8579,421600.0
2013-11-04 14:30:00,13.79,13.84,13.77,13.82,494000.0,9.8579,9.8936,9.8436,9.8793,494000.0
2013-11-04 15:00:00,13.82,13.83,13.81,13.82,365600.0,9.8793,9.8864,9.8722,9.8793,365600.0
2013-11-04 15:30:00,13.83,13.85,13.81,13.83,1775200.0,9.8864,9.9007,9.8722,9.8864,1775200.0
2013-11-05 09:30:00,13.84,13.84,13.64,13.74,1570000.0,9.8936,9.8936,9.7506,9.8221,1570000.0
2013-11-05 10:00:00,13.73,13.93,13.73,13.9,1526800.0,9.815,9.9579,9.815,9.9365,1526800.0
2013-11-05 10:30:00,13.9,14.0,13.86,13.87,988800.0,9.9365,10.008,9.9079,9.915,988800.0
2013-11-05 11:00:00,13.88,13.93,13.86,13.87,480800.0,9.9222,9.9579,9.9079,9.915,480800.0
2013-11-05 11:30:00,13.87,13.97,13.87,13.96,366800.0,9.915,9.9865,9.915,9.9794,366800.0
2013-11-05 12:00:00,13.96,13.96,13.93,13.96,417200.0,9.9794,9.9794,9.9579,9.9794,417200.0
2013-11-05 12:30:00,13.96,14.02,13.9,13.93,627600.0,9.9794,10.0223,9.9365,9.9579,627600.0
2013-11-05 13:00:00,13.93,13.99,13.93,13.99,342000.0,9.9579,10.0008,9.9579,10.0008,342000.0
2013-11-05 13:30:00,13.99,14.06,13.98,14.03,548800.0,10.0008,10.0509,9.9937,10.0294,548800.0
2013-11-05 14:00:00,14.02,14.18,14.01,14.12,708000.0,10.0223,10.1366,10.0151,10.0938,708000.0
2013-11-05 14:30:00,14.12,14.13,14.06,14.1,650400.0,10.0938,10.1009,10.0509,10.0795,650400.0
2013-11-05 15:00:00,14.1,14.14,14.1,14.11,824000.0,10.0795,10.1081,10.0795,10.0866,824000.0
2013-11-05 15:30:00,14.12,14.19,14.11,14.14,1464800.0,10.0938,10.1438,10.0866,10.1081,1464800.0
2013-11-06 09:30:00,14.18,14.3,14.13,14.23,688400.0,10.1366,10.2224,10.1009,10.1724,688400.0
2013-11-06 10:00:00,14.23,14.26,14.06,14.06,502800.0,10.1724,10.1938,10.0509,10.0509,502800.0
2013-11-06 10:30:00,14.06,14.13,14.03,14.11,548400.0,10.0509,10.1009,10.0294,10.0866,548400.0
2013-11-06 11:00:00,14.11,14.11,14.0,14.01,609200.0,10.0866,10.0866,10.008,10.0151,609200.0
2013-11-06 11:30:00,14.02,14.06,14.01,14.03,539200.0,10.0223,10.0509,10.0151,10.0294,539200.0
2013-11-06 12:00:00,14.03,14.06,13.99,14.04,680800.0,10.0294,10.0509,10.0008,10.0366,680800.0
2013-11-06 12:30:00,14.04,14.07,14.02,14.02,472400.0,10.0366,10.058,10.0223,10.0223,472400.0
2013-11-06 13:00:00,14.01,14.07,14.01,14.05,229200.0,10.0151,10.058,10.0151,10.0437,229200.0
2013-11-06 13:30:00,14.06,14.06,14.0,14.04,250400.0,10.0509,10.0509,10.008,10.0366,250400.0
2013-11-06 14:00:00,14.04,14.06,13.96,13.97,535200.0,10.0366,10.0509,9.9794,9.9865,535200.0
2013-11-06 14:30:00,13.97,14.01,13.96,13.98,304000.0,9.9865,10.0151,9.9794,9.9937,304000.0
2013-11-06 15:00:00,13.98,14.02,13.98,14.01,362000.0,9.9937,10.0223,9.9937,10.0151,362000.0
2013-11-06 15:30:00,14.01,14.02,13.98,14.02,706400.0,10.0151,10.0223,9.9937,10.0223,706400.0
2013-11-07 09:30:00,13.99,14.08,13.87,14.0,841600.0,10.0008,10.0652,9.915,10.008,841600.0
2013-11-07 10:00:00,14.0,14.03,13.76,13.78,643200.0,10.008,10.0294,9.8364,9.8507,643200.0
2013-11-07 10:30:00,13.78,13.78,13.64,13.64,1223200.0,9.8507,9.8507,9.7506,9.7506,1223200.0
2013-11-07 11:00:00,13.65,13.67,13.56,13.63,681200.0,9.7578,9.7721,9.6934,9.7435,681200.0
2013-11-07 11:30:00,13.62,13.67,13.58,13.61,538000.0,9.7363,9.7721,9.7077,9.7292,538000.0
2013-11-07 12:00:00,13.61,13.7,13.61,13.7,514400.0,9.7292,9.7935,9.7292,9.7935,514400.0
2013-11-07 12:30:00,13.7,13.71,13.67,13.69,576000.0,9.7935,9.8007,9.7721,9.7864,576000.0
2013-11-07 13:00:00,13.69,13.71,13.67,13.67,296400.0,9.7864,9.8007,9.7721,9.7721,296400.0
2013-11-07 13:30:00,13.66,13.67,13.6,13.6,309600.0,9.7649,9.7721,9.722,9.722,309600.0
2013-11-07 14:00:00,13.6,13.6,13.53,13.53,568800.0,9.722,9.722,9.672,9.672,568800.0
2013-11-07 14:30:00,13.53,13.64,13.51,13.62,432400.0,9.672,9.7506,9.6577,9.7363,432400.0
2013-11-07 15:00:00,13.62,13.62,13.51,13.51,754800.0,9.7363,9.7363,9.6577,9.6577,754800.0
2013-11-07 15:30:00,13.5,13.51,13.41,13.46,1935600.0,9.6505,9.6577,9.5862,9.622,1935600.0
2013-11-08 09:30:00,13.47,13.63,13.45,13.49,716400.0,9.6291,9.7435,9.6148,9.6434,716400.0
2013-11-08 10:00:00,13.5,13.77,13.49,13.7,867200.0,9.6505,9.8436,9.6434,9.7935,867200.0
2013-11-08 10:30:00,13.7,13.81,13.68,13.7,497200.0,9.7935,9.8722,9.7792,9.7935,497200.0
2013-11-08 11:00:00,13.71,13.76,13.7,13.76,324400.0,9.8007,9.8364,9.7935,9.8364,324400.0
2013-11-08 11:30:00,13.76,13.8,13.74,13.79,208800.0,9.8364,9.865,9.8221,9.8579,208800.0
2013-11-08 12:00:00,13.79,13.81,13.78,13.8,178400.0,9.8579,9.8722,9.8507,9.865,178400.0
2013-11-08 12:30:00,13.8,13.8,13.71,13.75,352000.0,9.865,9.865,9.8007,9.8293,352000.0
2013-11-08 13:00:00,13.75,13.79,13.74,13.78,228400.0,9.8293,9.8579,9.8221,9.8507,228400.0
2013-11-08 13:30:00,13.79,13.81,13.77,13.79,137600.0,9.8579,9.8722,9.8436,9.8579,137600.0
2013-11-08 14:00:00,13.79,13.84,13.79,13.82,385600.0,9.8579,9.8936,9.8579,9.8793,385600.0
2013-11-08 14:30:00,13.82,13.84,13.81,13.82,194400.0,9.8793,9.8936,9.8722,9.8793,194400.0
2013-11-08 15:00:00,13.83,13.83,13.77,13.83,434400.0,9.8864,9.8864,9.8436,9.8864,434400.0
2013-11-08 15:30:00,13.83,13.88,13.82,13.87,973600.0,9.8864,9.9222,9.8793,9.915,973600.0
2013-11-11 09:30:00,13.8,13.81,13.58,13.61,756800.0,9.865,9.8722,9.7077,9.7292,756800.0
2013-11-11 10:00:00,13.61,13.63,13.57,13.6,471200.0,9.7292,9.7435,9.7006,9.722,471200.0
2013-11-11 10:30:00,13.6,13.62,13.56,13.6,588400.0,9.722,9.7363,9.6934,9.722,588400.0
2013-11-11 11:00:00,13.6,13.6,13.51,13.56,539600.0,9.722,9.722,9.6577,9.6934,539600.0
2013-11-11 11:30:00,13.56,13.65,13.55,13.65,467200.0,9.6934,9.7578,9.6863,9.7578,467200.0
2013-11-11 12:00:00,13.65,13.74,13.63,13.7,251200.0,9.7578,9.8221,9.7435,9.7935,251200.0
2013-11-11 12:30:00,13.7,13.83,13.69,13.83,336400.0,9.7935,9.8864,9.7864,9.8864,336400.0
2013-11-11 13:00:00,13.83,13.88,13.81,13.88,307600.0,9.8864,9.9222,9.8722,9.9222,307600.0
2013-11-11 13:30:00,13.88,13.95,13.88,13.89,318400.0,9.9222,9.9722,9.9222,9.9293,318400.0
2013-11-11 14:00:00,13.89,13.9,13.83,13.89,294000.0,9.9293,9.9365,9.8864,9.9293,294000.0
2013-11-11 14:30:00,13.88,13.89,13.8,13.81,282000.0,9.9222,9.9293,9.865,9.8722,282000.0
2013-11-11 15:00:00,13.81,13.87,13.81,13.86,303600.0,9.8722,9.915,9.8722,9.9079,303600.0
2013-11-11 15:30:00,13.87,13.87,13.84,13.85,692400.0,9.915,9.915,9.8936,9.9007,692400.0
2013-11-12 09:30:00,13.84,14.14,13.75,14.1,614000.0,9.8936,10.1081,9.8293,10.0795,614000.0
2013-11-12 10:00:00,14.11,14.15,14.01,14.15,1303600.0,10.0866,10.1152,10.0151,10.1152,1303600.0
2013-11-12 10:30:00,14.15,14.15,14.07,14.09,1094400.0,10.1152,10.1152,10.058,10.0723,1094400.0
2013-11-12 11:00:00,14.1,14.13,13.98,14.12,681200.0,10.0795,10.1009,9.9937,10.0938,681200.0
2013-11-12 11:30:00,14.12,14.25,14.12,14.21,754000.0,10.0938,10.1867,10.0938,10.1581,754000.0
2013-11-12 12:00:00,14.22,14.26,14.11,14.25,379600.0,10.1652,10.1938,10.0866,10.1867,379600.0
2013-11-12 12:30:00,14.25,14.28,14.2,14.21,369200.0,10.1867,10.2081,10.1509,10.1581,369200.0
2013-11-12 13:00:00,14.21,14.24,14.17,14.17,398800.0,10.1581,10.1795,10.1295,10.1295,398800.0
2013-11-12 13:30:00,14.16,14.19,14.15,14.15,441600.0,10.1224,10.1438,10.1152,10.1152,441600.0
2013-11-12 14:00:00,14.15,14.17,14.11,14.12,418400.0,10.1152,10.1295,10.0866,10.0938,418400.0
2013-11-12 14:30:00,14.12,14.2,14.12,14.18,452400.0,10.0938,10.1509,10.0938,10.1366,452400.0
2013-11-12 15:00:00,14.18,14.22,14.17,14.18,604400.0,10.1366,10.1652,10.1295,10.1366,604400.0
2013-11-12 15:30:00,14.18,14.25,14.18,14.24,1352000.0,10.1366,10.1867,10.1366,10.1795,1352000.0
2013-11-13 09:30:00,14.15,14.36,14.13,14.27,728400.0,10.1152,10.2653,10.1009,10.201,728400.0
2013-11-13 10:00:00,14.27,14.32,14.2,14.28,346800.0,10.201,10.2367,10.1509,10.2081,346800.0
2013-11-13 10:30:00,14.28,14.29,14.22,14.26,296800.0,10.2081,10.2153,10.1652,10.1938,296800.0
2013-11-13 11:00:00,14.26,14.28,14.2,14.21,282400.0,10.1938,10.2081,10.1509,10.1581,282400.0
2013-11-13 11:30:00,14.21,14.24,14.19,14.21,246000.0,10.1581,10.1795,10.1438,10.1581,246000.0
2013-11-13 12:00:00,14.21,14.26,14.17,14.26,274400.0,10.1581,10.1938,10.1295,10.1938,274400.0
2013-11-13 12:30:00,14.26,14.35,14.25,14.34,380400.0,10.1938,10.2582,10.1867,10.251,380400.0
2013-11-13 13:00:00,14.34,14.38,14.32,14.37,328400.0,10.251,10.2796,10.2367,10.2725,328400.0
2013-11-13 13:30:00,14.37,14.39,14.36,14.36,453200.0,10.2725,10.2868,10.2653,10.2653,453200.0
2013-11-13 14:00:00,14.36,14.39,14.35,14.38,270400.0,10.2653,10.2868,10.2582,10.2796,270400.0
2013-11-13 14:30:00,14.38,14.4,14.37,14.38,310800.0,10.2796,10.2939,10.2725,10.2796,310800.0
2013-11-13 15:00:00,14.38,14.4,14.36,14.37,842000.0,10.2796,10.2939,10.2653,10.2725,842000.0
2013-11-13 15:30:00,14.37,14.4,14.36,14.4,1704000.0,10.2725,10.2939,10.2653,10.2939,1704000.0
2013-11-14 09:30:00,14.42,14.44,14.35,14.39,788000.0,10.3082,10.3225,10.2582,10.2868,788000.0
2013-11-14 10:00:00,14.4,14.4,14.28,14.29,974000.0,10.2939,10.2939,10.2081,10.2153,974000.0
2013-11-14 10:30:00,14.28,14.4,14.28,14.32,279600.0,10.2081,10.2939,10.2081,10.2367,279600.0
2013-11-14 11:00:00,14.31,14.39,14.3,14.38,228800.0,10.2296,10.2868,10.2224,10.2796,228800.0
2013-11-14 11:30:00,14.38,14.39,14.34,14.35,267200.0,10.2796,10.2868,10.251,10.2582,267200.0
2013-11-14 12:00:00,14.35,14.35,14.29,14.33,379600.0,10.2582,10.2582,10.2153,10.2439,379600.0
2013-11-14 12:30:00,14.33,14.37,14.3,14.3,239600.0,10.2439,10.2725,10.2224,10.2224,239600.0
2013-11-14 13:00:00,14.3,14.35,14.3,14.33,173200.0,10.2224,10.2582,10.2224,10.2439,173200.0
2013-11-14 13:30:00,14.34,14.37,14.3,14.32,257200.0,10.251,10.2725,10.2224,10.2367,257200.0
2013-11-14 14:00:00,14.32,14.32,14.27,14.28,670400.0,10.2367,10.2367,10.201,10.2081,670400.0
2013-11-14 14:30:00,14.28,14.3,14.23,14.29,599600.0,10.2081,10.2224,10.1724,10.2153,599600.0
2013-11-14 15:00:00,14.29,14.3,14.28,14.29,452400.0,10.2153,10.2224,10.2081,10.2153,452400.0
2013-11-14 15:30:00,14.29,14.36,14.29,14.36,1014800.0,10.2153,10.2653,10.2153,10.2653,1014800.0
2013-11-15 09:30:00,14.38,14.39,14.1,14.21,1389200.0,10.2796,10.2868,10.0795,10.1581,1389200.0
2013-11-15 10:00:00,14.19,14.2,14.05,14.06,685600.0,10.1438,10.1509,10.0437,10.0509,685600.0
2013-11-15 10:30:00,14.06,14.06,13.9,13.98,1679600.0,10.0509,10.0509,9.9365,9.9937,1679600.0
2013-11-15 11:00:00,13.98,14.08,13.98,14.06,561200.0,9.9937,10.0652,9.9937,10.0509,561200.0
2013-11-15 11:30:00,14.06,14.07,13.95,13.97,633600.0,10.0509,10.058,9.9722,9.9865,633600.0
2013-11-15 12:00:00,13.97,14.04,13.96,14.03,422400.0,9.9865,10.0366,9.9794,10.0294,422400.0
2013-11-15 12:30:00,14.03,14.06,14.02,14.04,454800.0,10.0294,10.0509,10.0223,10.0366,454800.0
2013-11-15 13:00:00,14.05,14.13,14.05,14.13,396800.0,10.0437,10.1009,10.0437,10.1009,396800.0
2013-11-15 13:30:00,14.13,14.13,14.04,14.05,711600.0,10.1009,10.1009,10.0366,10.0437,711600.0
2013-11-15 14:00:00,14.05,14.05,14.02,14.04,357200.0,10.0437,10.0437,10.0223,10.0366,357200.0
2013-11-15 14:30:00,14.04,14.07,14.03,14.07,435600.0,10.0366,10.058,10.0294,10.058,435600.0
2013-11-15 15:00:00,14.07,14.13,14.06,14.13,1771600.0,10.058,10.1009,10.0509,10.1009,1771600.0
2013-11-15 15:30:00,14.13,14.13,14.1,14.13,1473200.0,10.1009,10.1009,10.0795,10.1009,1473200.0
2013-11-18 09:30:00,14.27,14.3,14.01,14.05,1250000.0,10.201,10.2224,10.0151,10.0437,1250000.0
2013-11-18 10:00:00,14.05,14.09,13.99,14.06,620400.0,10.0437,10.0723,10.0008,10.0509,620400.0
2013-11-18 10:30:00,14.06,14.07,13.89,13.94,842800.0,10.0509,10.058,9.9293,9.9651,842800.0
2013-11-18 11:00:00,13.94,14.01,13.94,14.0,531200.0,9.9651,10.0151,9.9651,10.008,531200.0
2013-11-18 11:30:00,14.0,14.0,13.86,13.86,426000.0,10.008,10.008,9.9079,9.9079,426000.0
2013-11-18 12:00:00,13.86,13.88,13.78,13.82,770400.0,9.9079,9.9222,9.8507,9.8793,770400.0
2013-11-18 12:30:00,13.82,13.83,13.73,13.76,679600.0,9.8793,9.8864,9.815,9.8364,679600.0
2013-11-18 13:00:00,13.76,13.81,13.74,13.75,883200.0,9.8364,9.8722,9.8221,9.8293,883200.0
2013-11-18 13:30:00,13.75,13.76,13.72,13.74,403600.0,9.8293,9.8364,9.8078,9.8221,403600.0
2013-11-18 14:00:00,13.75,13.87,13.74,13.86,655200.0,9.8293,9.915,9.8221,9.9079,655200.0
2013-11-18 14:30:00,13.86,13.87,13.77,13.79,806400.0,9.9079,9.915,9.8436,9.8579,806400.0
2013-11-18 15:00:00,13.79,13.8,13.69,13.72,863200.0,9.8579,9.865,9.7864,9.8078,863200.0
2013-11-18 15:30:00,13.72,13.77,13.7,13.76,1431600.0,9.8078,9.8436,9.7935,9.8364,1431600.0
2013-11-19 09:30:00,13.81,13.83,13.53,13.61,1100800.0,9.8722,9.8864,9.672,9.7292,1100800.0
2013-11-19 10:00:00,13.62,13.65,13.53,13.54,772000.0,9.7363,9.7578,9.672,9.6791,772000.0
2013-11-19 10:30:00,13.54,13.6,13.53,13.58,826800.0,9.6791,9.722,9.672,9.7077,826800.0
2013-11-19 11:00:00,13.57,13.59,13.52,13.55,743200.0,9.7006,9.7149,9.6648,9.6863,743200.0
2013-11-19 11:30:00,13.55,13.61,13.53,13.61,566400.0,9.6863,9.7292,9.672,9.7292,566400.0
2013-11-19 12:00:00,13.61,13.61,13.55,13.55,511200.0,9.7292,9.7292,9.6863,9.6863,511200.0
2013-11-19 12:30:00,13.55,13.55,13.38,13.43,1450000.0,9.6863,9.6863,9.5648,9.6005,1450000.0
2013-11-19 13:00:00,13.43,13.44,13.35,13.35,594000.0,9.6005,9.6077,9.5433,9.5433,594000.0
2013-11-19 13:30:00,13.35,13.45,13.33,13.43,450000.0,9.5433,9.6148,9.529,9.6005,450000.0
2013-11-19 14:00:00,13.43,13.47,13.38,13.38,598400.0,9.6005,9.6291,9.5648,9.5648,598400.0
2013-11-19 14:30:00,13.38,13.42,13.38,13.41,630000.0,9.5648,9.5934,9.5648,9.5862,630000.0
2013-11-19 15:00:00,13.4,13.41,13.34,13.34,824400.0,9.5791,9.5862,9.5362,9.5362,824400.0
2013-11-19 15:30:00,13.34,13.34,13.25,13.3,2346800.0,9.5362,9.5362,9.4718,9.5076,2346800.0
2013-11-20 09:30:00,13.34,13.34,13.04,13.11,1621200.0,9.5362,9.5362,9.3217,9.3718,1621200.0
2013-11-20 10:00:00,13.11,13.15,13.03,13.05,1270800.0,9.3718,9.4003,9.3146,9.3289,1270800.0
2013-11-20 10:30:00,13.06,13.14,13.02,13.13,1032800.0,9.336,9.3932,9.3074,9.386,1032800.0
2013-11-20 11:00:00,13.12,13.14,13.06,13.11,868000.0,9.3789,9.3932,9.336,9.3718,868000.0
2013-11-20 11:30:00,13.11,13.14,13.08,13.1,758400.0,9.3718,9.3932,9.3503,9.3646,758400.0
2013-11-20 12:00:00,13.1,13.13,13.07,13.11,692800.0,9.3646,9.386,9.3432,9.3718,692800.0
2013-11-20 12:30:00,13.11,13.18,13.07,13.15,760800.0,9.3718,9.4218,9.3432,9.4003,760800.0
2013-11-20 13:00:00,13.15,13.21,13.13,13.13,582400.0,9.4003,9.4432,9.386,9.386,582400.0
2013-11-20 13:30:00,13.13,13.14,13.11,13.13,625600.0,9.386,9.3932,9.3718,9.386,625600.0
2013-11-20 14:00:00,13.13,13.13,13.04,13.1,1034000.0,9.386,9.386,9.3217,9.3646,1034000.0
2013-11-20 14:30:00,13.1,13.14,13.04,13.05,730800.0,9.3646,9.3932,9.3217,9.3289,730800.0
2013-11-20 15:00:00,13.05,13.05,12.95,13.03,1989200.0,9.3289,9.3289,9.2574,9.3146,1989200.0
2013-11-20 15:30:00,13.03,13.16,13.02,13.11,3330800.0,9.3146,9.4075,9.3074,9.3718,3330800.0
2013-11-21 09:30:00,12.55,12.56,11.67,11.92,13510400.0,8.9714,8.9786,8.3424,8.5211,13510400.0
2013-11-21 10:00:00,11.92,12.04,11.76,12.03,6820800.0,8.5211,8.6069,8.4067,8.5997,6820800.0
2013-11-21 10:30:00,12.02,12.11,11.94,12.01,4657600.0,8.5926,8.6569,8.5354,8.5854,4657600.0
2013-11-21 11:00:00,12.02,12.42,12.01,12.35,5975600.0,8.5926,8.8785,8.5854,8.8285,5975600.0
2013-11-21 11:30:00,12.36,12.44,12.19,12.37,4034800.0,8.8356,8.8928,8.7141,8.8428,4034800.0
2013-11-21 12:00:00,12.37,12.38,12.13,12.15,2233200.0,8.8428,8.8499,8.6712,8.6855,2233200.0
2013-11-21 12:30:00,12.15,12.4,12.11,12.4,3020400.0,8.6855,8.8642,8.6569,8.8642,3020400.0
2013-11-21 13:00:00,12.39,12.5,12.36,12.47,2307600.0,8.8571,8.9357,8.8356,8.9142,2307600.0
2013-11-21 13:30:00,12.47,12.49,12.27,12.34,2388400.0,8.9142,8.9285,8.7713,8.8213,2388400.0
2013-11-21 14:00:00,12.34,12.42,12.28,12.28,1924000.0,8.8213,8.8785,8.7784,8.7784,1924000.0
2013-11-21 14:30:00,12.29,12.31,12.23,12.24,1660800.0,8.7856,8.7999,8.7427,8.7498,1660800.0
2013-11-21 15:00:00,12.24,12.35,12.15,12.21,2432400.0,8.7498,8.8285,8.6855,8.7284,2432400.0
2013-11-21 15:30:00,12.21,12.24,12.18,12.2,5275200.0,8.7284,8.7498,8.7069,8.7212,5275200.0
2013-11-22 09:30:00,12.49,12.49,12.15,12.31,3749200.0,8.9285,8.9285,8.6855,8.7999,3749200.0
2013-11-22 10:00:00,12.31,12.32,12.28,12.29,1577200.0,8.7999,8.807,8.7784,8.7856,1577200.0
2013-11-22 10:30:00,12.29,12.36,12.23,12.35,1783600.0,8.7856,8.8356,8.7427,8.8285,1783600.0
2013-11-22 11:00:00,12.35,12.47,12.33,12.42,1930800.0,8.8285,8.9142,8.8142,8.8785,1930800.0
2013-11-22 11:30:00,12.42,12.5,12.41,12.47,1247200.0,8.8785,8.9357,8.8714,8.9142,1247200.0
2013-11-22 12:00:00,12.47,12.5,12.43,12.49,1429200.0,8.9142,8.9357,8.8857,8.9285,1429200.0
2013-11-22 12:30:00,12.49,12.5,12.46,12.48,836000.0,8.9285,8.9357,8.9071,8.9214,836000.0
2013-11-22 13:00:00,12.48,12.49,12.47,12.47,452400.0,8.9214,8.9285,8.9142,8.9142,452400.0
2013-11-22 13:30:00,12.47,12.47,12.38,12.42,911200.0,8.9142,8.9142,8.8499,8.8785,911200.0
2013-11-22 14:00:00,12.42,12.47,12.4,12.47,748800.0,8.8785,8.9142,8.8642,8.9142,748800.0
2013-11-22 14:30:00,12.47,12.47,12.46,12.46,762400.0,8.9142,8.9142,8.9071,8.9071,762400.0
2013-11-22 15:00:00,12.46,12.47,12.44,12.46,1339200.0,8.9071,8.9142,8.8928,8.9071,1339200.0
2013-11-22 15:30:00,12.46,12.47,12.46,12.47,3284800.0,8.9071,8.9142,8.9071,8.9142,3284800.0
2013-11-25 09:30:00,12.68,12.68,12.47,12.49,2844800.0,9.0644,9.0644,8.9142,8.9285,2844800.0
2013-11-25 10:00:00,12.49,12.53,12.41,12.46,2735600.0,8.9285,8.9571,8.8714,8.9071,2735600.0
2013-11-25 10:30:00,12.46,12.47,12.41,12.46,992800.0,8.9071,8.9142,8.8714,8.9071,992800.0
2013-11-25 11:00:00,12.46,12.48,12.43,12.47,774400.0,8.9071,8.9214,8.8857,8.9142,774400.0
2013-11-25 11:30:00,12.47,12.51,12.47,12.5,1840000.0,8.9142,8.9428,8.9142,8.9357,1840000.0
2013-11-25 12:00:00,12.5,12.52,12.45,12.46,1032800.0,8.9357,8.95,8.8999,8.9071,1032800.0
2013-11-25 12:30:00,12.45,12.46,12.34,12.43,1076800.0,8.8999,8.9071,8.8213,8.8857,1076800.0
2013-11-25 13:00:00,12.43,12.44,12.34,12.36,771200.0,8.8857,8.8928,8.8213,8.8356,771200.0
2013-11-25 13:30:00,12.36,12.38,12.3,12.35,1371200.0,8.8356,8.8499,8.7927,8.8285,1371200.0
2013-11-25 14:00:00,12.35,12.36,12.28,12.33,1647600.0,8.8285,8.8356,8.7784,8.8142,1647600.0
2013-11-25 14:30:00,12.33,12.37,12.33,12.34,1556800.0,8.8142,8.8428,8.8142,8.8213,1556800.0
2013-11-25 15:00:00,12.34,12.34,12.2,12.25,1824800.0,8.8213,8.8213,8.7212,8.757,1824800.0
2013-11-25 15:30:00,12.25,12.25,12.19,12.22,2344000.0,8.757,8.757,8.7141,8.7355,2344000.0
2013-11-26 09:30:00,12.24,12.34,12.13,12.13,997200.0,8.7498,8.8213,8.6712,8.6712,997200.0
2013-11-26 10:00:00,12.13,12.15,12.0,12.15,1793600.0,8.6712,8.6855,8.5783,8.6855,1793600.0
2013-11-26 10:30:00,12.14,12.15,12.01,12.02,1153200.0,8.6783,8.6855,8.5854,8.5926,1153200.0
2013-11-26 11:00:00,12.01,12.08,12.0,12.06,1156400.0,8.5854,8.6355,8.5783,8.6212,1156400.0
2013-11-26 11:30:00,12.05,12.06,12.02,12.02,1041200.0,8.614,8.6212,8.5926,8.5926,1041200.0
2013-11-26 12:00:00,12.02,12.06,12.02,12.04,734000.0,8.5926,8.6212,8.5926,8.6069,734000.0
2013-11-26 12:30:00,12.05,12.06,12.02,12.03,661600.0,8.614,8.6212,8.5926,8.5997,661600.0
2013-11-26 13:00:00,12.03,12.11,12.03,12.09,1653200.0,8.5997,8.6569,8.5997,8.6426,1653200.0
2013-11-26 13:30:00,12.09,12.12,12.08,12.1,771200.0,8.6426,8.664,8.6355,8.6497,771200.0
2013-11-26 14:00:00,12.1,12.11,12.09,12.09,741600.0,8.6497,8.6569,8.6426,8.6426,741600.0
2013-11-26 14:30:00,12.1,12.11,12.09,12.1,763200.0,8.6497,8.6569,8.6426,8.6497,763200.0
2013-11-26 15:00:00,12.1,12.11,12.09,12.11,1742800.0,8.6497,8.6569,8.6426,8.6569,1742800.0
2013-11-26 15:30:00,12.11,12.17,12.04,12.06,3778800.0,8.6569,8.6998,8.6069,8.6212,3778800.0
2013-11-27 09:30:00,12.08,12.11,12.02,12.06,701600.0,8.6355,8.6569,8.5926,8.6212,701600.0
2013-11-27 10:00:00,12.06,12.08,12.01,12.08,1432000.0,8.6212,8.6355,8.5854,8.6355,1432000.0
2013-11-27 10:30:00,12.08,12.1,12.05,12.06,1301600.0,8.6355,8.6497,8.614,8.6212,1301600.0
2013-11-27 11:00:00,12.06,12.13,12.03,12.13,836400.0,8.6212,8.6712,8.5997,8.6712,836400.0
2013-11-27 11:30:00,12.13,12.15,12.07,12.11,608800.0,8.6712,8.6855,8.6283,8.6569,608800.0
2013-11-27 12:00:00,12.11,12.11,12.06,12.1,360400.0,8.6569,8.6569,8.6212,8.6497,360400.0
2013-11-27 12:30:00,12.1,12.1,12.03,12.03,536400.0,8.6497,8.6497,8.5997,8.5997,536400.0
2013-11-27 13:00:00,12.03,12.03,12.01,12.02,1134000.0,8.5997,8.5997,8.5854,8.5926,1134000.0
2013-11-27 13:30:00,12.02,12.04,12.01,12.02,744000.0,8.5926,8.6069,8.5854,8.5926,744000.0
2013-11-27 14:00:00,12.02,12.03,11.99,12.01,1461600.0,8.5926,8.5997,8.5711,8.5854,1461600.0
2013-11-27 14:30:00,12.01,12.02,12.0,12.02,1349200.0,8.5854,8.5926,8.5783,8.5926,1349200.0
2013-11-27 15:00:00,12.02,12.03,11.96,11.97,872400.0,8.5926,8.5997,8.5497,8.5568,872400.0
2013-11-27 15:30:00,11.97,11.97,11.92,11.94,2139600.0,8.5568,8.5568,8.5211,8.5354,2139600.0
2013-11-29 09:30:00,12.05,12.12,11.99,12.09,1062400.0,8.614,8.664,8.5711,8.6426,1062400.0
2013-11-29 10:00:00,12.09,12.19,12.03,12.14,2360400.0,8.6426,8.7141,8.5997,8.6783,2360400.0
2013-11-29 10:30:00,12.14,12.17,12.07,12.12,1526400.0,8.6783,8.6998,8.6283,8.664,1526400.0
2013-11-29 11:00:00,12.12,12.12,12.06,12.06,724000.0,8.664,8.664,8.6212,8.6212,724000.0
2013-11-29 11:30:00,12.06,12.12,12.05,12.12,706400.0,8.6212,8.664,8.614,8.664,706400.0
2013-11-29 12:00:00,12.12,12.13,12.1,12.12,535200.0,8.664,8.6712,8.6497,8.664,535200.0
2013-11-29 12:30:00,12.12,12.13,12.0,12.06,1370800.0,8.664,8.6712,8.5783,8.6212,1370800.0
2013-12-02 09:30:00,12.13,12.15,11.88,11.9,1848000.0,8.722,8.7363,8.5422,8.5566,1848000.0
2013-12-02 10:00:00,11.9,11.93,11.82,11.87,1115600.0,8.5566,8.5782,8.4991,8.535,1115600.0
2013-12-02 10:30:00,11.87,11.9,11.72,11.79,1447200.0,8.535,8.5566,8.4272,8.4775,1447200.0
2013-12-02 11:00:00,11.79,11.83,11.79,11.8,678400.0,8.4775,8.5063,8.4775,8.4847,678400.0
2013-12-02 11:30:00,11.81,11.85,11.79,11.83,949600.0,8.4919,8.5206,8.4775,8.5063,949600.0
2013-12-02 12:00:00,11.83,11.86,11.81,11.84,596800.0,8.5063,8.5278,8.4919,8.5134,596800.0
2013-12-02 12:30:00,11.84,11.86,11.8,11.83,568800.0,8.5134,8.5278,8.4847,8.5063,568800.0
2013-12-02 13:00:00,11.83,11.84,11.76,11.77,837200.0,8.5063,8.5134,8.4559,8.4631,837200.0
2013-12-02 13:30:00,11.77,11.81,11.76,11.78,899600.0,8.4631,8.4919,8.4559,8.4703,899600.0
2013-12-02 14:00:00,11.78,11.79,11.74,11.77,989600.0,8.4703,8.4775,8.4415,8.4631,989600.0
2013-12-02 14:30:00,11.77,11.79,11.76,11.78,851200.0,8.4631,8.4775,8.4559,8.4703,851200.0
2013-12-02 15:00:00,11.79,11.79,11.75,11.77,1512000.0,8.4775,8.4775,8.4487,8.4631,1512000.0
2013-12-02 15:30:00,11.77,11.77,11.7,11.74,3233600.0,8.4631,8.4631,8.4128,8.4415,3233600.0
2013-12-03 09:30:00,11.69,11.72,11.32,11.4,3628400.0,8.4056,8.4272,8.1395,8.1971,3628400.0
2013-12-03 10:00:00,11.4,11.44,11.23,11.32,3889600.0,8.1971,8.2258,8.0748,8.1395,3889600.0
2013-12-03 10:30:00,11.31,11.36,11.27,11.33,2528800.0,8.1323,8.1683,8.1036,8.1467,2528800.0
2013-12-03 11:00:00,11.34,11.38,11.31,11.35,2542800.0,8.1539,8.1827,8.1323,8.1611,2542800.0
2013-12-03 11:30:00,11.35,11.42,11.33,11.42,2311600.0,8.1611,8.2114,8.1467,8.2114,2311600.0
2013-12-03 12:00:00,11.41,11.56,11.39,11.47,2744000.0,8.2043,8.3121,8.1899,8.2474,2744000.0
2013-12-03 12:30:00,11.47,11.47,11.4,11.41,1290400.0,8.2474,8.2474,8.1971,8.2043,1290400.0
2013-12-03 13:00:00,11.41,11.57,11.41,11.48,1735200.0,8.2043,8.3193,8.2043,8.2546,1735200.0
2013-12-03 13:30:00,11.47,11.5,11.43,11.44,1714400.0,8.2474,8.269,8.2186,8.2258,1714400.0
2013-12-03 14:00:00,11.44,11.45,11.39,11.44,1956800.0,8.2258,8.233,8.1899,8.2258,1956800.0
2013-12-03 14:30:00,11.44,11.5,11.4,11.49,1648800.0,8.2258,8.269,8.1971,8.2618,1648800.0
2013-12-03 15:00:00,11.49,11.52,11.47,11.5,2006400.0,8.2618,8.2833,8.2474,8.269,2006400.0
2013-12-03 15:30:00,11.5,11.51,11.46,11.49,2921200.0,8.269,8.2762,8.2402,8.2618,2921200.0
2013-12-04 09:30:00,11.51,11.67,11.47,11.65,2157600.0,8.2762,8.3912,8.2474,8.3768,2157600.0
2013-12-04 10:00:00,11.65,11.67,11.59,11.6,1005600.0,8.3768,8.3912,8.3337,8.3409,1005600.0
2013-12-04 10:30:00,11.6,11.61,11.57,11.6,1440000.0,8.3409,8.3481,8.3193,8.3409,1440000.0
2013-12-04 11:00:00,11.6,11.62,11.53,11.54,1560000.0,8.3409,8.3553,8.2905,8.2977,1560000.0
2013-12-04 11:30:00,11.54,11.6,11.52,11.57,849600.0,8.2977,8.3409,8.2833,8.3193,849600.0
2013-12-04 12:00:00,11.57,11.57,11.5,11.53,1051600.0,8.3193,8.3193,8.269,8.2905,1051600.0
2013-12-04 12:30:00,11.53,11.55,11.5,11.55,768800.0,8.2905,8.3049,8.269,8.3049,768800.0
2013-12-04 13:00:00,11.54,11.58,11.51,11.52,1140400.0,8.2977,8.3265,8.2762,8.2833,1140400.0
2013-12-04 13:30:00,11.52,11.53,11.44,11.53,919200.0,8.2833,8.2905,8.2258,8.2905,919200.0
2013-12-04 14:00:00,11.53,11.57,11.46,11.49,981600.0,8.2905,8.3193,8.2402,8.2618,981600.0
2013-12-04 14:30:00,11.49,11.51,11.45,11.49,930000.0,8.2618,8.2762,8.233,8.2618,930000.0
2013-12-04 15:00:00,11.5,11.52,11.43,11.44,1029200.0,8.269,8.2833,8.2186,8.2258,1029200.0
2013-12-04 15:30:00,11.44,11.47,11.41,11.45,2999600.0,8.2258,8.2474,8.2043,8.233,2999600.0
2013-12-05 09:30:00,11.41,11.54,11.38,11.45,2298800.0,8.2043,8.2977,8.1827,8.233,2298800.0
2013-12-05 10:00:00,11.45,11.5,11.35,11.42,1570000.0,8.233,8.269,8.1611,8.2114,1570000.0
2013-12-05 10:30:00,11.42,11.43,11.34,11.37,813200.0,8.2114,8.2186,8.1539,8.1755,813200.0
2013-12-05 11:00:00,11.37,11.4,11.33,11.37,751200.0,8.1755,8.1971,8.1467,8.1755,751200.0
2013-12-05 11:30:00,11.37,11.38,11.33,11.34,542000.0,8.1755,8.1827,8.1467,8.1539,542000.0
2013-12-05 12:00:00,11.34,11.36,11.32,11.35,932400.0,8.1539,8.1683,8.1395,8.1611,932400.0
2013-12-05 12:30:00,11.35,11.4,11.34,11.37,937600.0,8.1611,8.1971,8.1539,8.1755,937600.0
2013-12-05 13:00:00,11.36,11.37,11.31,11.33,450000.0,8.1683,8.1755,8.1323,8.1467,450000.0
2013-12-05 13:30:00,11.33,11.36,11.31,11.35,1324800.0,8.1467,8.1683,8.1323,8.1611,1324800.0
2013-12-05 14:00:00,11.35,11.38,11.32,11.36,988000.0,8.1611,8.1827,8.1395,8.1683,988000.0
2013-12-05 14:30:00,11.35,11.37,11.29,11.31,1179200.0,8.1611,8.1755,8.118,8.1323,1179200.0
2013-12-05 15:00:00,11.31,11.35,11.28,11.32,1544400.0,8.1323,8.1611,8.1108,8.1395,1544400.0
2013-12-05 15:30:00,11.32,11.34,11.27,11.28,2474800.0,8.1395,8.1539,8.1036,8.1108,2474800.0
2013-12-06 09:30:00,11.42,11.63,11.31,11.33,1902800.0,8.2114,8.3624,8.1323,8.1467,1902800.0
2013-12-06 10:00:00,11.35,11.36,11.27,11.28,1105600.0,8.1611,8.1683,8.1036,8.1108,1105600.0
2013-12-06 10:30:00,11.28,11.36,11.26,11.35,996400.0,8.1108,8.1683,8.0964,8.1611,996400.0
2013-12-06 11:00:00,11.35,11.37,11.32,11.32,698000.0,8.1611,8.1755,8.1395,8.1395,698000.0
2013-12-06 11:30:00,11.32,11.33,11.26,11.31,1934400.0,8.1395,8.1467,8.0964,8.1323,1934400.0
2013-12-06 12:00:00,11.31,11.37,11.3,11.34,991600.0,8.1323,8.1755,8.1252,8.1539,991600.0
2013-12-06 12:30:00,11.34,11.35,11.31,11.31,704800.0,8.1539,8.1611,8.1323,8.1323,704800.0
2013-12-06 13:00:00,11.31,11.33,11.28,11.29,706800.0,8.1323,8.1467,8.1108,8.118,706800.0
2013-12-06 13:30:00,11.3,11.32,11.29,11.3,1168000.0,8.1252,8.1395,8.118,8.1252,1168000.0
2013-12-06 14:00:00,11.31,11.31,11.28,11.28,842000.0,8.1323,8.1323,8.1108,8.1108,842000.0
2013-12-06 14:30:00,11.28,11.3,11.26,11.27,616800.0,8.1108,8.1252,8.0964,8.1036,616800.0
2013-12-06 15:00:00,11.27,11.27,11.24,11.24,759200.0,8.1036,8.1036,8.082,8.082,759200.0
2013-12-06 15:30:00,11.24,11.29,11.22,11.27,2273600.0,8.082,8.118,8.0676,8.1036,2273600.0
2013-12-09 09:30:00,11.27,11.53,11.25,11.34,2665600.0,8.1036,8.2905,8.0892,8.1539,2665600.0
2013-12-09 10:00:00,11.34,11.38,11.32,11.35,1326800.0,8.1539,8.1827,8.1395,8.1611,1326800.0
2013-12-09 10:30:00,11.35,11.47,11.34,11.42,1934400.0,8.1611,8.2474,8.1539,8.2114,1934400.0
2013-12-09 11:00:00,11.42,11.45,11.4,11.44,1423200.0,8.2114,8.233,8.1971,8.2258,1423200.0
2013-12-09 11:30:00,11.44,11.44,11.4,11.43,934800.0,8.2258,8.2258,8.1971,8.2186,934800.0
2013-12-09 12:00:00,11.43,11.44,11.37,11.37,834800.0,8.2186,8.2258,8.1755,8.1755,834800.0
2013-12-09 12:30:00,11.37,11.41,11.37,11.4,411200.0,8.1755,8.2043,8.1755,8.1971,411200.0
2013-12-09 13:00:00,11.4,11.4,11.33,11.34,895600.0,8.1971,8.1971,8.1467,8.1539,895600.0
2013-12-09 13:30:00,11.34,11.35,11.32,11.33,524800.0,8.1539,8.1611,8.1395,8.1467,524800.0
2013-12-09 14:00:00,11.33,11.34,11.29,11.32,955200.0,8.1467,8.1539,8.118,8.1395,955200.0
2013-12-09 14:30:00,11.31,11.35,11.31,11.35,747200.0,8.1323,8.1611,8.1323,8.1611,747200.0
2013-12-09 15:00:00,11.35,11.37,11.34,11.37,1310800.0,8.1611,8.1755,8.1539,8.1755,1310800.0
2013-12-09 15:30:00,11.37,11.4,11.31,11.4,4030400.0,8.1755,8.1971,8.1323,8.1971,4030400.0
2013-12-10 09:30:00,11.38,11.44,11.3,11.35,1328800.0,8.1827,8.2258,8.1252,8.1611,1328800.0
2013-12-10 10:00:00,11.36,11.4,11.34,11.35,1201600.0,8.1683,8.1971,8.1539,8.1611,1201600.0
2013-12-10 10:30:00,11.35,11.42,11.35,11.37,1558800.0,8.1611,8.2114,8.1611,8.1755,1558800.0
2013-12-10 11:00:00,11.37,11.43,11.35,11.39,1508000.0,8.1755,8.2186,8.1611,8.1899,1508000.0
2013-12-10 11:30:00,11.39,11.44,11.38,11.4,908800.0,8.1899,8.2258,8.1827,8.1971,908800.0
2013-12-10 12:00:00,11.39,11.43,11.33,11.42,1108800.0,8.1899,8.2186,8.1467,8.2114,1108800.0
2013-12-10 12:30:00,11.41,11.48,11.39,11.45,887600.0,8.2043,8.2546,8.1899,8.233,887600.0
2013-12-10 13:00:00,11.45,11.46,11.38,11.4,742400.0,8.233,8.2402,8.1827,8.1971,742400.0
2013-12-10 13:30:00,11.4,11.45,11.4,11.43,766800.0,8.1971,8.233,8.1971,8.2186,766800.0
2013-12-10 14:00:00,11.43,11.46,11.43,11.46,542400.0,8.2186,8.2402,8.2186,8.2402,542400.0
2013-12-10 14:30:00,11.46,11.47,11.43,11.44,630800.0,8.2402,8.2474,8.2186,8.2258,630800.0
2013-12-10 15:00:00,11.44,11.45,11.42,11.42,1045200.0,8.2258,8.233,8.2114,8.2114,1045200.0
2013-12-10 15:30:00,11.42,11.46,11.42,11.44,2213200.0,8.2114,8.2402,8.2114,8.2258,2213200.0
2013-12-11 09:30:00,11.44,11.61,11.42,11.61,1348400.0,8.2258,8.3481,8.2114,8.3481,1348400.0
2013-12-11 10:00:00,11.61,11.61,11.47,11.49,832000.0,8.3481,8.3481,8.2474,8.2618,832000.0
2013-12-11 10:30:00,11.48,11.58,11.47,11.56,852800.0,8.2546,8.3265,8.2474,8.3121,852800.0
2013-12-11 11:00:00,11.56,11.58,11.52,11.54,853600.0,8.3121,8.3265,8.2833,8.2977,853600.0
2013-12-11 11:30:00,11.54,11.54,11.47,11.49,912400.0,8.2977,8.2977,8.2474,8.2618,912400.0
2013-12-11 12:00:00,11.48,11.49,11.42,11.46,1135600.0,8.2546,8.2618,8.2114,8.2402,1135600.0
2013-12-11 12:30:00,11.46,11.48,11.43,11.44,471600.0,8.2402,8.2546,8.2186,8.2258,471600.0
2013-12-11 13:00:00,11.44,11.47,11.42,11.44,438800.0,8.2258,8.2474,8.2114,8.2258,438800.0
2013-12-11 13:30:00,11.44,11.47,11.42,11.42,548800.0,8.2258,8.2474,8.2114,8.2114,548800.0
2013-12-11 14:00:00,11.43,11.43,11.34,11.38,778400.0,8.2186,8.2186,8.1539,8.1827,778400.0
2013-12-11 14:30:00,11.38,11.38,11.35,11.36,458400.0,8.1827,8.1827,8.1611,8.1683,458400.0
2013-12-11 15:00:00,11.36,11.36,11.26,11.29,1214800.0,8.1683,8.1683,8.0964,8.118,1214800.0
2013-12-11 15:30:00,11.29,11.31,11.27,11.3,2138800.0,8.118,8.1323,8.1036,8.1252,2138800.0
2013-12-12 09:30:00,11.28,11.53,11.27,11.53,1254800.0,8.1108,8.2905,8.1036,8.2905,1254800.0
2013-12-12 10:00:00,11.53,11.58,11.39,11.42,1406800.0,8.2905,8.3265,8.1899,8.2114,1406800.0
2013-12-12 10:30:00,11.42,11.57,11.42,11.55,1066400.0,8.2114,8.3193,8.2114,8.3049,1066400.0
2013-12-12 11:00:00,11.55,11.6,11.54,11.56,788800.0,8.3049,8.3409,8.2977,8.3121,788800.0
2013-12-12 11:30:00,11.56,11.62,11.56,11.61,670800.0,8.3121,8.3553,8.3121,8.3481,670800.0
2013-12-12 12:00:00,11.61,11.61,11.54,11.55,542000.0,8.3481,8.3481,8.2977,8.3049,542000.0
2013-12-12 12:30:00,11.55,11.56,11.52,11.54,506000.0,8.3049,8.3121,8.2833,8.2977,506000.0
2013-12-12 13:00:00,11.54,11.55,11.51,11.52,503200.0,8.2977,8.3049,8.2762,8.2833,503200.0
2013-12-12 13:30:00,11.52,11.53,11.5,11.52,491200.0,8.2833,8.2905,8.269,8.2833,491200.0
2013-12-12 14:00:00,11.51,11.54,11.49,11.49,698000.0,8.2762,8.2977,8.2618,8.2618,698000.0
2013-12-12 14:30:00,11.49,11.5,11.44,11.44,652400.0,8.2618,8.269,8.2258,8.2258,652400.0
2013-12-12 15:00:00,11.45,11.46,11.41,11.43,1106800.0,8.233,8.2402,8.2043,8.2186,1106800.0
2013-12-12 15:30:00,11.43,11.44,11.38,11.4,2582400.0,8.2186,8.2258,8.1827,8.1971,2582400.0
2013-12-13 09:30:00,11.5,11.72,11.5,11.61,1891200.0,8.269,8.4272,8.269,8.3481,1891200.0
2013-12-13 10:00:00,11.61,11.84,11.61,11.74,2766000.0,8.3481,8.5134,8.3481,8.4415,2766000.0
2013-12-13 10:30:00,11.74,11.79,11.69,11.78,1875600.0,8.4415,8.4775,8.4056,8.4703,1875600.0
2013-12-13 11:00:00,11.78,11.81,11.71,11.79,946000.0,8.4703,8.4919,8.42,8.4775,946000.0
2013-12-13 11:30:00,11.79,11.89,11.78,11.85,1218400.0,8.4775,8.5494,8.4703,8.5206,1218400.0
2013-12-13 12:00:00,11.85,11.89,11.81,11.81,1698800.0,8.5206,8.5494,8.4919,8.4919,1698800.0
2013-12-13 12:30:00,11.81,11.89,11.81,11.88,792400.0,8.4919,8.5494,8.4919,8.5422,792400.0
2013-12-13 13:00:00,11.88,11.9,11.86,11.87,668800.0,8.5422,8.5566,8.5278,8.535,668800.0
2013-12-13 13:30:00,11.87,11.88,11.83,11.84,659600.0,8.535,8.5422,8.5063,8.5134,659600.0
2013-12-13 14:00:00,11.84,11.85,11.82,11.84,1001200.0,8.5134,8.5206,8.4991,8.5134,1001200.0
2013-12-13 14:30:00,11.84,11.95,11.84,11.86,1772000.0,8.5134,8.5925,8.5134,8.5278,1772000.0
2013-12-13 15:00:00,11.86,11.88,11.81,11.81,1166400.0,8.5278,8.5422,8.4919,8.4919,1166400.0
2013-12-13 15:30:00,11.81,11.83,11.78,11.82,2975600.0,8.4919,8.5063,8.4703,8.4991,2975600.0
2013-12-16 09:30:00,11.85,12.06,11.85,11.93,1912400.0,8.5206,8.6716,8.5206,8.5782,1912400.0
2013-12-16 10:00:00,11.93,11.97,11.85,11.95,834400.0,8.5782,8.6069,8.5206,8.5925,834400.0
2013-12-16 10:30:00,11.95,12.01,11.93,12.0,858800.0,8.5925,8.6357,8.5782,8.6285,858800.0
2013-12-16 11:00:00,12.0,12.06,11.97,12.06,896800.0,8.6285,8.6716,8.6069,8.6716,896800.0
2013-12-16 11:30:00,12.05,12.06,12.02,12.03,678000.0,8.6644,8.6716,8.6429,8.6501,678000.0
2013-12-16 12:00:00,12.03,12.07,12.01,12.07,1032800.0,8.6501,8.6788,8.6357,8.6788,1032800.0
2013-12-16 12:30:00,12.07,12.11,12.05,12.08,1025600.0,8.6788,8.7076,8.6644,8.686,1025600.0
2013-12-16 13:00:00,12.08,12.12,12.07,12.09,861600.0,8.686,8.7148,8.6788,8.6932,861600.0
2013-12-16 13:30:00,12.09,12.13,12.08,12.09,596800.0,8.6932,8.722,8.686,8.6932,596800.0
2013-12-16 14:00:00,12.09,12.11,12.06,12.08,694400.0,8.6932,8.7076,8.6716,8.686,694400.0
2013-12-16 14:30:00,12.08,12.08,12.06,12.07,680800.0,8.686,8.686,8.6716,8.6788,680800.0
2013-12-16 15:00:00,12.07,12.08,12.06,12.06,906800.0,8.6788,8.686,8.6716,8.6716,906800.0
2013-12-16 15:30:00,12.06,12.06,12.02,12.03,2565600.0,8.6716,8.6716,8.6429,8.6501,2565600.0
2013-12-17 09:30:00,12.05,12.07,11.95,12.05,648800.0,8.6644,8.6788,8.5925,8.6644,648800.0
2013-12-17 10:00:00,12.05,12.12,12.04,12.12,732000.0,8.6644,8.7148,8.6572,8.7148,732000.0
2013-12-17 10:30:00,12.12,12.18,12.1,12.12,1236400.0,8.7148,8.7579,8.7004,8.7148,1236400.0
2013-12-17 11:00:00,12.12,12.12,12.0,12.01,675600.0,8.7148,8.7148,8.6285,8.6357,675600.0
2013-12-17 11:30:00,12.02,12.1,12.01,12.05,424800.0,8.6429,8.7004,8.6357,8.6644,424800.0
2013-12-17 12:00:00,12.05,12.11,12.05,12.1,482400.0,8.6644,8.7076,8.6644,8.7004,482400.0
2013-12-17 12:30:00,12.11,12.17,12.11,12.17,571600.0,8.7076,8.7507,8.7076,8.7507,571600.0
2013-12-17 13:00:00,12.16,12.24,12.16,12.2,1377200.0,8.7435,8.8011,8.7435,8.7723,1377200.0
2013-12-17 13:30:00,12.2,12.21,12.17,12.2,704800.0,8.7723,8.7795,8.7507,8.7723,704800.0
2013-12-17 14:00:00,12.21,12.21,12.16,12.2,886800.0,8.7795,8.7795,8.7435,8.7723,886800.0
2013-12-17 14:30:00,12.2,12.23,12.2,12.21,982800.0,8.7723,8.7939,8.7723,8.7795,982800.0
2013-12-17 15:00:00,12.21,12.26,12.2,12.26,1073200.0,8.7795,8.8154,8.7723,8.8154,1073200.0
2013-12-17 15:30:00,12.26,12.29,12.08,12.25,2020400.0,8.8154,8.837,8.686,8.8082,2020400.0
2013-12-18 09:30:00,12.25,12.44,12.25,12.29,1145200.0,8.8082,8.9449,8.8082,8.837,1145200.0
2013-12-18 10:00:00,12.29,12.31,12.26,12.3,532800.0,8.837,8.8514,8.8154,8.8442,532800.0
2013-12-18 10:30:00,12.3,12.31,12.2,12.24,652800.0,8.8442,8.8514,8.7723,8.8011,652800.0
2013-12-18 11:00:00,12.24,12.28,12.23,12.26,493200.0,8.8011,8.8298,8.7939,8.8154,493200.0
2013-12-18 11:30:00,12.25,12.27,12.2,12.22,483600.0,8.8082,8.8226,8.7723,8.7867,483600.0
2013-12-18 12:00:00,12.22,12.26,12.21,12.26,324800.0,8.7867,8.8154,8.7795,8.8154,324800.0
2013-12-18 12:30:00,12.25,12.28,12.23,12.27,450400.0,8.8082,8.8298,8.7939,8.8226,450400.0
2013-12-18 13:00:00,12.27,12.31,12.26,12.3,533200.0,8.8226,8.8514,8.8154,8.8442,533200.0
2013-12-18 13:30:00,12.3,12.31,12.15,12.23,717600.0,8.8442,8.8514,8.7363,8.7939,717600.0
2013-12-18 14:00:00,12.22,12.44,12.13,12.42,1481600.0,8.7867,8.9449,8.722,8.9305,1481600.0
2013-12-18 14:30:00,12.43,12.49,12.38,12.48,1429200.0,8.9377,8.9808,8.9017,8.9736,1429200.0
2013-12-18 15:00:00,12.48,12.54,12.46,12.49,1307200.0,8.9736,9.0168,8.9592,8.9808,1307200.0
2013-12-18 15:30:00,12.49,12.53,12.44,12.48,2611200.0,8.9808,9.0096,8.9449,8.9736,2611200.0
2013-12-19 09:30:00,12.42,12.47,12.32,12.43,894400.0,8.9305,8.9664,8.8586,8.9377,894400.0
2013-12-19 10:00:00,12.43,12.43,12.31,12.38,688800.0,8.9377,8.9377,8.8514,8.9017,688800.0
2013-12-19 10:30:00,12.38,12.42,12.35,12.39,820000.0,8.9017,8.9305,8.8802,8.9089,820000.0
2013-12-19 11:00:00,12.39,12.51,12.39,12.5,981200.0,8.9089,8.9952,8.9089,8.988,981200.0
2013-12-19 11:30:00,12.5,12.62,12.49,12.6,1172400.0,8.988,9.0743,8.9808,9.0599,1172400.0
2013-12-19 12:00:00,12.6,12.6,12.53,12.56,540400.0,9.0599,9.0599,9.0096,9.0312,540400.0
2013-12-19 12:30:00,12.56,12.59,12.55,12.56,499200.0,9.0312,9.0527,9.024,9.0312,499200.0
2013-12-19 13:00:00,12.56,12.56,12.51,12.51,504800.0,9.0312,9.0312,8.9952,8.9952,504800.0
2013-12-19 13:30:00,12.51,12.54,12.48,12.49,564400.0,8.9952,9.0168,8.9736,8.9808,564400.0
2013-12-19 14:00:00,12.49,12.51,12.48,12.5,546800.0,8.9808,8.9952,8.9736,8.988,546800.0
2013-12-19 14:30:00,12.5,12.52,12.46,12.47,588000.0,8.988,9.0024,8.9592,8.9664,588000.0
2013-12-19 15:00:00,12.47,12.48,12.46,12.46,679600.0,8.9664,8.9736,8.9592,8.9592,679600.0
2013-12-19 15:30:00,12.46,12.47,12.46,12.47,1413200.0,8.9592,8.9664,8.9592,8.9664,1413200.0
2013-12-20 09:30:00,12.48,12.54,12.4,12.4,958400.0,8.9736,9.0168,8.9161,8.9161,958400.0
2013-12-20 10:00:00,12.4,12.44,12.34,12.38,902000.0,8.9161,8.9449,8.873,8.9017,902000.0
2013-12-20 10:30:00,12.38,12.42,12.37,12.4,548400.0,8.9017,8.9305,8.8945,8.9161,548400.0
2013-12-20 11:00:00,12.39,12.47,12.39,12.45,426000.0,8.9089,8.9664,8.9089,8.9521,426000.0
2013-12-20 11:30:00,12.45,12.47,12.43,12.45,542800.0,8.9521,8.9664,8.9377,8.9521,542800.0
2013-12-20 12:00:00,12.45,12.45,12.4,12.41,401200.0,8.9521,8.9521,8.9161,8.9233,401200.0
2013-12-20 12:30:00,12.41,12.41,12.38,12.4,476400.0,8.9233,8.9233,8.9017,8.9161,476400.0
2013-12-20 13:00:00,12.39,12.4,12.38,12.39,432800.0,8.9089,8.9161,8.9017,8.9089,432800.0
2013-12-20 13:30:00,12.39,12.39,12.36,12.37,620800.0,8.9089,8.9089,8.8873,8.8945,620800.0
2013-12-20 14:00:00,12.37,12.38,12.35,12.36,806400.0,8.8945,8.9017,8.8802,8.8873,806400.0
2013-12-20 14:30:00,12.36,12.37,12.33,12.35,838400.0,8.8873,8.8945,8.8658,8.8802,838400.0
2013-12-20 15:00:00,12.36,12.37,12.33,12.34,820400.0,8.8873,8.8945,8.8658,8.873,820400.0
2013-12-20 15:30:00,12.34,12.36,12.29,12.31,2831600.0,8.873,8.8873,8.837,8.8514,2831600.0
2013-12-23 09:30:00,12.34,12.42,12.26,12.34,856800.0,8.873,8.9305,8.8154,8.873,856800.0
2013-12-23 10:00:00,12.34,12.39,12.33,12.38,504400.0,8.873,8.9089,8.8658,8.9017,504400.0
2013-12-23 10:30:00,12.38,12.44,12.37,12.38,709600.0,8.9017,8.9449,8.8945,8.9017,709600.0
2013-12-23 11:00:00,12.38,12.46,12.37,12.45,560000.0,8.9017,8.9592,8.8945,8.9521,560000.0
2013-12-23 11:30:00,12.45,12.51,12.43,12.49,422800.0,8.9521,8.9952,8.9377,8.9808,422800.0
2013-12-23 12:00:00,12.49,12.49,12.45,12.45,231200.0,8.9808,8.9808,8.9521,8.9521,231200.0
2013-12-23 12:30:00,12.45,12.46,12.44,12.45,166400.0,8.9521,8.9592,8.9449,8.9521,166400.0
2013-12-23 13:00:00,12.45,12.49,12.45,12.48,243600.0,8.9521,8.9808,8.9521,8.9736,243600.0
2013-12-23 13:30:00,12.47,12.5,12.44,12.44,260000.0,8.9664,8.988,8.9449,8.9449,260000.0
2013-12-23 14:00:00,12.45,12.5,12.44,12.49,479600.0,8.9521,8.988,8.9449,8.9808,479600.0
2013-12-23 14:30:00,12.49,12.56,12.49,12.54,392000.0,8.9808,9.0312,8.9808,9.0168,392000.0
2013-12-23 15:00:00,12.54,12.61,12.53,12.6,851200.0,9.0168,9.0671,9.0096,9.0599,851200.0
2013-12-23 15:30:00,12.61,12.64,12.58,12.63,1821600.0,9.0671,9.0887,9.0455,9.0815,1821600.0
2013-12-24 09:30:00,12.59,12.8,12.59,12.73,1210800.0,9.0527,9.2037,9.0527,9.1534,1210800.0
2013-12-24 10:00:00,12.73,12.78,12.68,12.76,792400.0,9.1534,9.1893,9.1174,9.175,792400.0
2013-12-24 10:30:00,12.75,12.78,12.71,12.77,612000.0,9.1678,9.1893,9.139,9.1821,612000.0
2013-12-24 11:00:00,12.77,12.77,12.74,12.76,414000.0,9.1821,9.1821,9.1606,9.175,414000.0
2013-12-24 11:30:00,12.76,12.77,12.7,12.72,419600.0,9.175,9.1821,9.1318,9.1462,419600.0
2013-12-24 12:00:00,12.72,12.77,12.72,12.76,484800.0,9.1462,9.1821,9.1462,9.175,484800.0
2013-12-24 12:30:00,12.75,12.77,12.74,12.74,703200.0,9.1678,9.1821,9.1606,9.1606,703200.0
2013-12-26 09:30:00,12.77,12.89,12.73,12.77,694400.0,9.1821,9.2684,9.1534,9.1821,694400.0
2013-12-26 10:00:00,12.77,12.81,12.69,12.81,544800.0,9.1821,9.2109,9.1246,9.2109,544800.0
2013-12-26 10:30:00,12.81,12.81,12.72,12.74,464400.0,9.2109,9.2109,9.1462,9.1606,464400.0
2013-12-26 11:00:00,12.74,12.76,12.7,12.72,413600.0,9.1606,9.175,9.1318,9.1462,413600.0
2013-12-26 11:30:00,12.72,12.74,12.7,12.71,255600.0,9.1462,9.1606,9.1318,9.139,255600.0
2013-12-26 12:00:00,12.71,12.72,12.66,12.68,390400.0,9.139,9.1462,9.1031,9.1174,390400.0
2013-12-26 12:30:00,12.67,12.68,12.62,12.63,582800.0,9.1102,9.1174,9.0743,9.0815,582800.0
2013-12-26 13:00:00,12.63,12.64,12.59,12.61,332400.0,9.0815,9.0887,9.0527,9.0671,332400.0
2013-12-26 13:30:00,12.62,12.62,12.58,12.6,320000.0,9.0743,9.0743,9.0455,9.0599,320000.0
2013-12-26 14:00:00,12.6,12.61,12.56,12.6,374800.0,9.0599,9.0671,9.0312,9.0599,374800.0
2013-12-26 14:30:00,12.6,12.6,12.55,12.57,445600.0,9.0599,9.0599,9.024,9.0383,445600.0
2013-12-26 15:00:00,12.57,12.57,12.55,12.56,447200.0,9.0383,9.0383,9.024,9.0312,447200.0
2013-12-26 15:30:00,12.56,12.6,12.55,12.59,1092400.0,9.0312,9.0599,9.024,9.0527,1092400.0
2013-12-27 09:30:00,12.58,12.65,12.51,12.53,582800.0,9.0455,9.0959,8.9952,9.0096,582800.0
2013-12-27 10:00:00,12.52,12.55,12.41,12.41,497600.0,9.0024,9.024,8.9233,8.9233,497600.0
2013-12-27 10:30:00,12.41,12.44,12.31,12.36,858400.0,8.9233,8.9449,8.8514,8.8873,858400.0
2013-12-27 11:00:00,12.36,12.37,12.26,12.3,658000.0,8.8873,8.8945,8.8154,8.8442,658000.0
2013-12-27 11:30:00,12.31,12.32,12.23,12.28,1888000.0,8.8514,8.8586,8.7939,8.8298,1888000.0
2013-12-27 12:00:00,12.28,12.35,12.24,12.34,436400.0,8.8298,8.8802,8.8011,8.873,436400.0
2013-12-27 12:30:00,12.33,12.37,12.3,12.34,332400.0,8.8658,8.8945,8.8442,8.873,332400.0
2013-12-27 13:00:00,12.34,12.36,12.31,12.35,359600.0,8.873,8.8873,8.8514,8.8802,359600.0
2013-12-27 13:30:00,12.35,12.35,12.28,12.32,360800.0,8.8802,8.8802,8.8298,8.8586,360800.0
2013-12-27 14:00:00,12.32,12.33,12.29,12.33,343600.0,8.8586,8.8658,8.837,8.8658,343600.0
2013-12-27 14:30:00,12.33,12.33,12.27,12.27,479200.0,8.8658,8.8658,8.8226,8.8226,479200.0
2013-12-27 15:00:00,12.27,12.29,12.25,12.27,552000.0,8.8226,8.837,8.8082,8.8226,552000.0
2013-12-27 15:30:00,12.27,12.28,12.25,12.26,1434800.0,8.8226,8.8298,8.8082,8.8154,1434800.0
2013-12-30 09:30:00,12.25,12.3,12.08,12.1,812800.0,8.8082,8.8442,8.686,8.7004,812800.0
2013-12-30 10:00:00,12.11,12.13,12.04,12.09,1258000.0,8.7076,8.722,8.6572,8.6932,1258000.0
2013-12-30 10:30:00,12.09,12.12,12.08,12.09,555600.0,8.6932,8.7148,8.686,8.6932,555600.0
2013-12-30 11:00:00,12.09,12.12,12.09,12.11,482000.0,8.6932,8.7148,8.6932,8.7076,482000.0
2013-12-30 11:30:00,12.11,12.15,12.11,12.15,585600.0,8.7076,8.7363,8.7076,8.7363,585600.0
2013-12-30 12:00:00,12.14,12.19,12.14,12.17,332800.0,8.7292,8.7651,8.7292,8.7507,332800.0
2013-12-30 12:30:00,12.17,12.18,12.14,12.16,301200.0,8.7507,8.7579,8.7292,8.7435,301200.0
2013-12-30 13:00:00,12.16,12.18,12.15,12.18,340400.0,8.7435,8.7579,8.7363,8.7579,340400.0
2013-12-30 13:30:00,12.18,12.2,12.17,12.2,364800.0,8.7579,8.7723,8.7507,8.7723,364800.0
2013-12-30 14:00:00,12.2,12.23,12.2,12.21,371600.0,8.7723,8.7939,8.7723,8.7795,371600.0
2013-12-30 14:30:00,12.21,12.29,12.21,12.29,575200.0,8.7795,8.837,8.7795,8.837,575200.0
2013-12-30 15:00:00,12.29,12.35,12.29,12.33,880000.0,8.837,8.8802,8.837,8.8658,880000.0
2013-12-30 15:30:00,12.33,12.33,12.08,12.32,1275600.0,8.8658,8.8658,8.686,8.8586,1275600.0
2013-12-31 09:30:00,12.36,12.43,12.32,12.36,400000.0,8.8873,8.9377,8.8586,8.8873,400000.0
2013-12-31 10:00:00,12.36,12.37,12.28,12.37,1294400.0,8.8873,8.8945,8.8298,8.8945,1294400.0
2013-12-31 10:30:00,12.38,12.44,12.36,12.44,435600.0,8.9017,8.9449,8.8873,8.9449,435600.0
2013-12-31 11:00:00,12.44,12.45,12.33,12.34,360400.0,8.9449,8.9521,8.8658,8.873,360400.0
2013-12-31 11:30:00,12.34,12.39,12.32,12.38,450400.0,8.873,8.9089,8.8586,8.9017,450400.0
2013-12-31 12:00:00,12.38,12.4,12.37,12.38,339600.0,8.9017,8.9161,8.8945,8.9017,339600.0
2013-12-31 12:30:00,12.38,12.39,12.37,12.38,268800.0,8.9017,8.9089,8.8945,8.9017,268800.0
2013-12-31 13:00:00,12.38,12.4,12.37,12.39,213200.0,8.9017,8.9161,8.8945,8.9089,213200.0
2013-12-31 13:30:00,12.39,12.39,12.38,12.38,476400.0,8.9089,8.9089,8.9017,8.9017,476400.0
2013-12-31 14:00:00,12.38,12.38,12.36,12.37,423600.0,8.9017,8.9017,8.8873,8.8945,423600.0
2013-12-31 14:30:00,12.37,12.37,12.32,12.33,378000.0,8.8945,8.8945,8.8586,8.8658,378000.0
2013-12-31 15:00:00,12.33,12.33,12.3,12.33,351200.0,8.8658,8.8658,8.8442,8.8658,351200.0
2013-12-31 15:30:00,12.33,12.34,12.3,12.32,1542800.0,8.8658,8.873,8.8442,8.8586,1542800.0
2014-01-02 09:30:00,12.31,12.35,12.03,12.08,2560400.0,8.8514,8.8802,8.6501,8.686,2560400.0
2014-01-02 10:00:00,12.08,12.26,12.07,12.22,1736800.0,8.686,8.8154,8.6788,8.7867,1736800.0
2014-01-02 10:30:00,12.22,12.43,12.22,12.38,1064400.0,8.7867,8.9377,8.7867,8.9017,1064400.0
2014-01-02 11:00:00,12.37,12.38,12.27,12.28,665200.0,8.8945,8.9017,8.8226,8.8298,665200.0
2014-01-02 11:30:00,12.29,12.29,12.23,12.25,606000.0,8.837,8.837,8.7939,8.8082,606000.0
2014-01-02 12:00:00,12.25,12.27,12.24,12.24,386000.0,8.8082,8.8226,8.8011,8.8011,386000.0
2014-01-02 12:30:00,12.24,12.32,12.23,12.32,436800.0,8.8011,8.8586,8.7939,8.8586,436800.0
2014-01-02 13:00:00,12.32,12.38,12.3,12.33,626000.0,8.8586,8.9017,8.8442,8.8658,626000.0
2014-01-02 13:30:00,12.33,12.37,12.31,12.34,617600.0,8.8658,8.8945,8.8514,8.873,617600.0
2014-01-02 14:00:00,12.34,12.37,12.31,12.34,566000.0,8.873,8.8945,8.8514,8.873,566000.0
2014-01-02 14:30:00,12.34,12.4,12.31,12.38,653200.0,8.873,8.9161,8.8514,8.9017,653200.0
2014-01-02 15:00:00,12.38,12.44,12.38,12.39,910400.0,8.9017,8.9449,8.9017,8.9089,910400.0
2014-01-02 15:30:00,12.4,12.43,12.38,12.41,1485600.0,8.9161,8.9377,8.9017,8.9233,1485600.0
2014-01-03 09:30:00,12.43,12.5,12.38,12.43,760000.0,8.9377,8.988,8.9017,8.9377,760000.0
2014-01-03 10:00:00,12.43,12.43,12.34,12.43,462400.0,8.9377,8.9377,8.873,8.9377,462400.0
2014-01-03 10:30:00,12.42,12.42,12.37,12.37,320000.0,8.9305,8.9305,8.8945,8.8945,320000.0
2014-01-03 11:00:00,12.37,12.37,12.28,12.32,434400.0,8.8945,8.8945,8.8298,8.8586,434400.0
2014-01-03 11:30:00,12.33,12.34,12.27,12.29,277200.0,8.8658,8.873,8.8226,8.837,277200.0
2014-01-03 12:00:00,12.29,12.35,12.28,12.34,282400.0,8.837,8.8802,8.8298,8.873,282400.0
2014-01-03 12:30:00,12.35,12.35,12.31,12.33,238800.0,8.8802,8.8802,8.8514,8.8658,238800.0
2014-01-03 13:00:00,12.33,12.38,12.33,12.38,257200.0,8.8658,8.9017,8.8658,8.9017,257200.0
2014-01-03 13:30:00,12.38,12.38,12.33,12.33,434000.0,8.9017,8.9017,8.8658,8.8658,434000.0
2014-01-03 14:00:00,12.33,12.34,12.3,12.31,322400.0,8.8658,8.873,8.8442,8.8514,322400.0
2014-01-03 14:30:00,12.31,12.34,12.3,12.31,475200.0,8.8514,8.873,8.8442,8.8514,475200.0
2014-01-03 15:00:00,12.31,12.33,12.29,12.32,404800.0,8.8514,8.8658,8.837,8.8586,404800.0
2014-01-03 15:30:00,12.32,12.33,12.3,12.31,872800.0,8.8586,8.8658,8.8442,8.8514,872800.0
2014-01-06 09:30:00,12.31,12.33,12.13,12.15,1360000.0,8.8514,8.8658,8.722,8.7363,1360000.0
2014-01-06 10:00:00,12.15,12.22,12.06,12.22,848400.0,8.7363,8.7867,8.6716,8.7867,848400.0
2014-01-06 10:30:00,12.21,12.24,12.16,12.2,736000.0,8.7795,8.8011,8.7435,8.7723,736000.0
2014-01-06 11:00:00,12.2,12.23,12.13,12.14,552400.0,8.7723,8.7939,8.722,8.7292,552400.0
2014-01-06 11:30:00,12.14,12.15,12.1,12.13,502000.0,8.7292,8.7363,8.7004,8.722,502000.0
2014-01-06 12:00:00,12.13,12.13,12.06,12.09,1010000.0,8.722,8.722,8.6716,8.6932,1010000.0
2014-01-06 12:30:00,12.09,12.12,12.07,12.09,822400.0,8.6932,8.7148,8.6788,8.6932,822400.0
2014-01-06 13:00:00,12.09,12.1,12.06,12.06,382000.0,8.6932,8.7004,8.6716,8.6716,382000.0
2014-01-06 13:30:00,12.06,12.08,12.03,12.05,526800.0,8.6716,8.686,8.6501,8.6644,526800.0
2014-01-06 14:00:00,12.05,12.06,11.99,12.01,832800.0,8.6644,8.6716,8.6213,8.6357,832800.0
2014-01-06 14:30:00,12.01,12.09,12.01,12.08,720000.0,8.6357,8.6932,8.6357,8.686,720000.0
2014-01-06 15:00:00,12.08,12.08,12.04,12.08,799600.0,8.686,8.686,8.6572,8.686,799600.0
2014-01-06 15:30:00,12.08,12.09,12.03,12.04,1818400.0,8.686,8.6932,8.6501,8.6572,1818400.0
2014-01-07 09:30:00,12.11,12.22,12.03,12.21,911600.0,8.7076,8.7867,8.6501,8.7795,911600.0
2014-01-07 10:00:00,12.21,12.27,12.16,12.18,898000.0,8.7795,8.8226,8.7435,8.7579,898000.0
2014-01-07 10:30:00,12.18,12.21,12.16,12.2,547200.0,8.7579,8.7795,8.7435,8.7723,547200.0
2014-01-07 11:00:00,12.2,12.22,12.18,12.18,490800.0,8.7723,8.7867,8.7579,8.7579,490800.0
2014-01-07 11:30:00,12.18,12.24,12.17,12.2,522800.0,8.7579,8.8011,8.7507,8.7723,522800.0
2014-01-07 12:00:00,12.2,12.2,12.14,12.18,580400.0,8.7723,8.7723,8.7292,8.7579,580400.0
2014-01-07 12:30:00,12.18,12.18,11.95,12.01,3821200.0,8.7579,8.7579,8.5925,8.6357,3821200.0
2014-01-07 13:00:00,12.01,12.02,11.44,11.62,9252000.0,8.6357,8.6429,8.2258,8.3553,9252000.0
2014-01-07 13:30:00,11.63,11.63,11.27,11.41,8381200.0,8.3624,8.3624,8.1036,8.2043,8381200.0
2014-01-07 14:00:00,11.41,11.43,10.94,11.04,8862800.0,8.2043,8.2186,7.8663,7.9382,8862800.0
2014-01-07 14:30:00,11.04,11.22,10.92,11.15,10623200.0,7.9382,8.0676,7.8519,8.0173,10623200.0
2014-01-07 15:00:00,11.15,11.16,10.9,11.0,6674800.0,8.0173,8.0245,7.8375,7.9094,6674800.0
2014-01-07 15:30:00,11.0,11.04,10.95,11.03,8660400.0,7.9094,7.9382,7.8735,7.931,8660400.0
2014-01-08 09:30:00,10.98,11.15,10.9,11.12,4010800.0,7.8951,8.0173,7.8375,7.9957,4010800.0
2014-01-08 10:00:00,11.12,11.34,11.11,11.34,4113200.0,7.9957,8.1539,7.9885,8.1539,4113200.0
2014-01-08 10:30:00,11.34,11.35,11.19,11.21,2664400.0,8.1539,8.1611,8.0461,8.0604,2664400.0
2014-01-08 11:00:00,11.2,11.29,11.19,11.25,2090400.0,8.0533,8.118,8.0461,8.0892,2090400.0
2014-01-08 11:30:00,11.25,11.31,11.24,11.27,2212800.0,8.0892,8.1323,8.082,8.1036,2212800.0
2014-01-08 12:00:00,11.27,11.32,11.26,11.27,957600.0,8.1036,8.1395,8.0964,8.1036,957600.0
2014-01-08 12:30:00,11.27,11.3,11.26,11.28,997200.0,8.1036,8.1252,8.0964,8.1108,997200.0
2014-01-08 13:00:00,11.28,11.33,11.25,11.33,1345200.0,8.1108,8.1467,8.0892,8.1467,1345200.0
2014-01-08 13:30:00,11.33,11.41,11.31,11.36,1238000.0,8.1467,8.2043,8.1323,8.1683,1238000.0
2014-01-08 14:00:00,11.35,11.39,11.27,11.35,1849200.0,8.1611,8.1899,8.1036,8.1611,1849200.0
2014-01-08 14:30:00,11.35,11.36,11.3,11.34,1021200.0,8.1611,8.1683,8.1252,8.1539,1021200.0
2014-01-08 15:00:00,11.34,11.34,11.3,11.31,1660400.0,8.1539,8.1539,8.1252,8.1323,1660400.0
2014-01-08 15:30:00,11.31,11.36,11.29,11.34,4752000.0,8.1323,8.1683,8.118,8.1539,4752000.0
2014-01-09 09:30:00,11.34,11.35,11.08,11.26,2573600.0,8.1539,8.1611,7.967,8.0964,2573600.0
2014-01-09 10:00:00,11.26,11.26,11.21,11.24,1676800.0,8.0964,8.0964,8.0604,8.082,1676800.0
2014-01-09 10:30:00,11.24,11.27,11.22,11.26,1832000.0,8.082,8.1036,8.0676,8.0964,1832000.0
2014-01-09 11:00:00,11.25,11.27,11.21,11.25,812400.0,8.0892,8.1036,8.0604,8.0892,812400.0
2014-01-09 11:30:00,11.24,11.28,11.23,11.26,715600.0,8.082,8.1108,8.0748,8.0964,715600.0
2014-01-09 12:00:00,11.26,11.26,11.23,11.24,620400.0,8.0964,8.0964,8.0748,8.082,620400.0
2014-01-09 12:30:00,11.23,11.26,11.22,11.22,630000.0,8.0748,8.0964,8.0676,8.0676,630000.0
2014-01-09 13:00:00,11.22,11.24,11.2,11.23,677600.0,8.0676,8.082,8.0533,8.0748,677600.0
2014-01-09 13:30:00,11.23,11.27,11.22,11.25,838800.0,8.0748,8.1036,8.0676,8.0892,838800.0
2014-01-09 14:00:00,11.26,11.27,11.24,11.26,597200.0,8.0964,8.1036,8.082,8.0964,597200.0
2014-01-09 14:30:00,11.26,11.27,11.25,11.25,617600.0,8.0964,8.1036,8.0892,8.0892,617600.0
2014-01-09 15:00:00,11.25,11.26,11.23,11.24,1631200.0,8.0892,8.0964,8.0748,8.082,1631200.0
2014-01-09 15:30:00,11.24,11.26,11.24,11.24,2807600.0,8.082,8.0964,8.082,8.082,2807600.0
2014-01-10 09:30:00,11.13,11.27,11.13,11.24,796000.0,8.0029,8.1036,8.0029,8.082,796000.0
2014-01-10 10:00:00,11.24,11.27,11.19,11.24,556000.0,8.082,8.1036,8.0461,8.082,556000.0
2014-01-10 10:30:00,11.25,11.29,11.23,11.26,552400.0,8.0892,8.118,8.0748,8.0964,552400.0
2014-01-10 11:00:00,11.26,11.27,11.25,11.25,378400.0,8.0964,8.1036,8.0892,8.0892,378400.0
2014-01-10 11:30:00,11.26,11.28,11.25,11.26,430400.0,8.0964,8.1108,8.0892,8.0964,430400.0
2014-01-10 12:00:00,11.25,11.33,11.25,11.33,640000.0,8.0892,8.1467,8.0892,8.1467,640000.0
2014-01-10 12:30:00,11.32,11.34,11.3,11.31,476400.0,8.1395,8.1539,8.1252,8.1323,476400.0
2014-01-10 13:00:00,11.3,11.33,11.3,11.32,512000.0,8.1252,8.1467,8.1252,8.1395,512000.0
2014-01-10 13:30:00,11.32,11.33,11.3,11.32,379200.0,8.1395,8.1467,8.1252,8.1395,379200.0
2014-01-10 14:00:00,11.31,11.37,11.31,11.34,763600.0,8.1323,8.1755,8.1323,8.1539,763600.0
2014-01-10 14:30:00,11.34,11.35,11.3,11.31,575200.0,8.1539,8.1611,8.1252,8.1323,575200.0
2014-01-10 15:00:00,11.31,11.39,11.31,11.38,1151600.0,8.1323,8.1899,8.1323,8.1827,1151600.0
2014-01-10 15:30:00,11.39,11.4,11.37,11.38,2164800.0,8.1899,8.1971,8.1755,8.1827,2164800.0
2014-01-13 09:30:00,11.37,11.46,11.31,11.38,886400.0,8.1755,8.2402,8.1323,8.1827,886400.0
2014-01-13 10:00:00,11.39,11.4,11.33,11.37,846400.0,8.1899,8.1971,8.1467,8.1755,846400.0
2014-01-13 10:30:00,11.37,11.39,11.34,11.38,603200.0,8.1755,8.1899,8.1539,8.1827,603200.0
2014-01-13 11:00:00,11.38,11.4,11.37,11.39,788800.0,8.1827,8.1971,8.1755,8.1899,788800.0
2014-01-13 11:30:00,11.39,11.4,11.38,11.38,833200.0,8.1899,8.1971,8.1827,8.1827,833200.0
2014-01-13 12:00:00,11.38,11.38,11.28,11.31,753200.0,8.1827,8.1827,8.1108,8.1323,753200.0
2014-01-13 12:30:00,11.3,11.32,11.27,11.31,814800.0,8.1252,8.1395,8.1036,8.1323,814800.0
2014-01-13 13:00:00,11.31,11.34,11.29,11.32,786400.0,8.1323,8.1539,8.118,8.1395,786400.0
2014-01-13 13:30:00,11.31,11.33,11.28,11.31,925200.0,8.1323,8.1467,8.1108,8.1323,925200.0
2014-01-13 14:00:00,11.31,11.34,11.3,11.32,936800.0,8.1323,8.1539,8.1252,8.1395,936800.0
2014-01-13 14:30:00,11.32,11.33,11.29,11.32,1000800.0,8.1395,8.1467,8.118,8.1395,1000800.0
2014-01-13 15:00:00,11.32,11.35,11.3,11.32,1767600.0,8.1395,8.1611,8.1252,8.1395,1767600.0
2014-01-13 15:30:00,11.32,11.35,11.3,11.33,2966000.0,8.1395,8.1611,8.1252,8.1467,2966000.0
2014-01-14 09:30:00,9.6,9.78,9.1,9.24,25083200.0,6.9028,7.0322,6.5433,6.6439,25083200.0
2014-01-14 10:00:00,9.24,9.29,9.05,9.22,11601600.0,6.6439,6.6799,6.5073,6.6296,11601600.0
2014-01-14 10:30:00,9.22,9.29,9.14,9.23,5232800.0,6.6296,6.6799,6.572,6.6367,5232800.0
2014-01-14 11:00:00,9.23,9.31,9.2,9.22,4183600.0,6.6367,6.6943,6.6152,6.6296,4183600.0
2014-01-14 11:30:00,9.22,9.4,9.21,9.35,4018400.0,6.6296,6.759,6.6224,6.723,4018400.0
2014-01-14 12:00:00,9.35,9.35,9.26,9.3,2924400.0,6.723,6.723,6.6583,6.6871,2924400.0
2014-01-14 12:30:00,9.31,9.32,9.15,9.16,3816000.0,6.6943,6.7015,6.5792,6.5864,3816000.0
2014-01-14 13:00:00,9.16,9.21,9.09,9.15,4663200.0,6.5864,6.6224,6.5361,6.5792,4663200.0
2014-01-14 13:30:00,9.15,9.17,9.09,9.1,3068000.0,6.5792,6.5936,6.5361,6.5433,3068000.0
2014-01-14 14:00:00,9.1,9.15,9.03,9.11,4160400.0,6.5433,6.5792,6.4929,6.5505,4160400.0
2014-01-14 14:30:00,9.11,9.12,9.03,9.06,2754800.0,6.5505,6.5577,6.4929,6.5145,2754800.0
2014-01-14 15:00:00,9.06,9.08,9.03,9.05,3490800.0,6.5145,6.5289,6.4929,6.5073,3490800.0
2014-01-14 15:30:00,9.05,9.13,9.0,9.08,8640000.0,6.5073,6.5648,6.4714,6.5289,8640000.0
2014-01-15 09:30:00,9.19,9.26,9.06,9.1,5668400.0,6.608,6.6583,6.5145,6.5433,5668400.0
2014-01-15 10:00:00,9.11,9.19,9.1,9.19,2864800.0,6.5505,6.608,6.5433,6.608,2864800.0
2014-01-15 10:30:00,9.19,9.22,9.08,9.1,2764400.0,6.608,6.6296,6.5289,6.5433,2764400.0
2014-01-15 11:00:00,9.1,9.13,9.09,9.12,1852800.0,6.5433,6.5648,6.5361,6.5577,1852800.0
2014-01-15 11:30:00,9.12,9.17,9.12,9.16,1685600.0,6.5577,6.5936,6.5577,6.5864,1685600.0
2014-01-15 12:00:00,9.16,9.19,9.15,9.18,1096000.0,6.5864,6.608,6.5792,6.6008,1096000.0
2014-01-15 12:30:00,9.18,9.18,9.15,9.15,1344800.0,6.6008,6.6008,6.5792,6.5792,1344800.0
2014-01-15 13:00:00,9.15,9.16,9.15,9.15,1041600.0,6.5792,6.5864,6.5792,6.5792,1041600.0
2014-01-15 13:30:00,9.15,9.15,9.13,9.15,1548400.0,6.5792,6.5792,6.5648,6.5792,1548400.0
2014-01-15 14:00:00,9.15,9.17,9.14,9.16,1221200.0,6.5792,6.5936,6.572,6.5864,1221200.0
2014-01-15 14:30:00,9.16,9.19,9.15,9.19,1414800.0,6.5864,6.608,6.5792,6.608,1414800.0
2014-01-15 15:00:00,9.2,9.22,9.18,9.19,3293200.0,6.6152,6.6296,6.6008,6.608,3293200.0
2014-01-15 15:30:00,9.2,9.24,9.18,9.24,3981200.0,6.6152,6.6439,6.6008,6.6439,3981200.0
2014-01-16 09:30:00,9.19,9.22,9.13,9.19,2016400.0,6.608,6.6296,6.5648,6.608,2016400.0
2014-01-16 10:00:00,9.19,9.37,9.19,9.36,2817200.0,6.608,6.7374,6.608,6.7302,2817200.0
2014-01-16 10:30:00,9.35,9.4,9.33,9.38,1760800.0,6.723,6.759,6.7086,6.7446,1760800.0
2014-01-16 11:00:00,9.37,9.42,9.36,9.37,1810800.0,6.7374,6.7734,6.7302,6.7374,1810800.0
2014-01-16 11:30:00,9.37,9.47,9.35,9.46,2084800.0,6.7374,6.8093,6.723,6.8021,2084800.0
2014-01-16 12:00:00,9.46,9.49,9.43,9.48,1686800.0,6.8021,6.8237,6.7806,6.8165,1686800.0
2014-01-16 12:30:00,9.48,9.54,9.46,9.54,2134000.0,6.8165,6.8596,6.8021,6.8596,2134000.0
2014-01-16 13:00:00,9.53,9.62,9.53,9.61,1838000.0,6.8525,6.9172,6.8525,6.91,1838000.0
2014-01-16 13:30:00,9.61,9.64,9.53,9.53,2443200.0,6.91,6.9316,6.8525,6.8525,2443200.0
2014-01-16 14:00:00,9.53,9.55,9.44,9.47,2028400.0,6.8525,6.8668,6.7877,6.8093,2028400.0
2014-01-16 14:30:00,9.47,9.47,9.3,9.36,2862800.0,6.8093,6.8093,6.6871,6.7302,2862800.0
2014-01-16 15:00:00,9.36,9.44,9.36,9.42,2105200.0,6.7302,6.7877,6.7302,6.7734,2105200.0
2014-01-16 15:30:00,9.42,9.46,9.41,9.44,4192000.0,6.7734,6.8021,6.7662,6.7877,4192000.0
2014-01-17 09:30:00,9.47,9.5,9.26,9.26,4660400.0,6.8093,6.8309,6.6583,6.6583,4660400.0
2014-01-17 10:00:00,9.26,9.4,9.24,9.31,2801200.0,6.6583,6.759,6.6439,6.6943,2801200.0
2014-01-17 10:30:00,9.31,9.34,9.25,9.25,1066000.0,6.6943,6.7158,6.6511,6.6511,1066000.0
2014-01-17 11:00:00,9.25,9.34,9.25,9.33,1429600.0,6.6511,6.7158,6.6511,6.7086,1429600.0
2014-01-17 11:30:00,9.34,9.36,9.31,9.34,909600.0,6.7158,6.7302,6.6943,6.7158,909600.0
2014-01-17 12:00:00,9.34,9.37,9.31,9.36,1242400.0,6.7158,6.7374,6.6943,6.7302,1242400.0
2014-01-17 12:30:00,9.35,9.37,9.33,9.33,1168000.0,6.723,6.7374,6.7086,6.7086,1168000.0
2014-01-17 13:00:00,9.33,9.41,9.33,9.36,1298000.0,6.7086,6.7662,6.7086,6.7302,1298000.0
2014-01-17 13:30:00,9.36,9.44,9.35,9.43,1189600.0,6.7302,6.7877,6.723,6.7806,1189600.0
2014-01-17 14:00:00,9.44,9.58,9.42,9.57,1434800.0,6.7877,6.8884,6.7734,6.8812,1434800.0
2014-01-17 14:30:00,9.57,9.6,9.43,9.43,1399200.0,6.8812,6.9028,6.7806,6.7806,1399200.0
2014-01-17 15:00:00,9.44,9.46,9.38,9.4,1698000.0,6.7877,6.8021,6.7446,6.759,1698000.0
2014-01-17 15:30:00,9.4,9.43,9.37,9.42,3232800.0,6.759,6.7806,6.7374,6.7734,3232800.0
2014-01-21 09:30:00,9.63,9.74,9.56,9.67,4377200.0,6.9244,7.0035,6.874,6.9531,4377200.0
2014-01-21 10:00:00,9.67,9.85,9.65,9.7,2996400.0,6.9531,7.0825,6.9387,6.9747,2996400.0
2014-01-21 10:30:00,9.71,9.84,9.7,9.74,1484000.0,6.9819,7.0754,6.9747,7.0035,1484000.0
2014-01-21 11:00:00,9.74,9.75,9.68,9.7,838400.0,7.0035,7.0106,6.9603,6.9747,838400.0
2014-01-21 11:30:00,9.7,9.72,9.64,9.67,862000.0,6.9747,6.9891,6.9316,6.9531,862000.0
2014-01-21 12:00:00,9.67,9.74,9.64,9.72,1094800.0,6.9531,7.0035,6.9316,6.9891,1094800.0
2014-01-21 12:30:00,9.72,9.74,9.65,9.65,550800.0,6.9891,7.0035,6.9387,6.9387,550800.0
2014-01-21 13:00:00,9.65,9.66,9.63,9.65,885600.0,6.9387,6.9459,6.9244,6.9387,885600.0
2014-01-21 13:30:00,9.65,9.65,9.59,9.61,1099200.0,6.9387,6.9387,6.8956,6.91,1099200.0
2014-01-21 14:00:00,9.61,9.63,9.57,9.59,944400.0,6.91,6.9244,6.8812,6.8956,944400.0
2014-01-21 14:30:00,9.59,9.6,9.57,9.58,749600.0,6.8956,6.9028,6.8812,6.8884,749600.0
2014-01-21 15:00:00,9.58,9.58,9.53,9.55,1216000.0,6.8884,6.8884,6.8525,6.8668,1216000.0
2014-01-21 15:30:00,9.55,9.56,9.54,9.55,2916800.0,6.8668,6.874,6.8596,6.8668,2916800.0
2014-01-22 09:30:00,9.53,9.74,9.5,9.66,1604800.0,6.8525,7.0035,6.8309,6.9459,1604800.0
2014-01-22 10:00:00,9.67,9.7,9.61,9.66,842000.0,6.9531,6.9747,6.91,6.9459,842000.0
2014-01-22 10:30:00,9.66,9.71,9.64,9.69,751200.0,6.9459,6.9819,6.9316,6.9675,751200.0
2014-01-22 11:00:00,9.69,9.74,9.68,9.74,740000.0,6.9675,7.0035,6.9603,7.0035,740000.0
2014-01-22 11:30:00,9.74,9.75,9.72,9.74,839600.0,7.0035,7.0106,6.9891,7.0035,839600.0
2014-01-22 12:00:00,9.74,9.79,9.74,9.76,1087600.0,7.0035,7.0394,7.0035,7.0178,1087600.0
2014-01-22 12:30:00,9.76,9.79,9.74,9.79,537600.0,7.0178,7.0394,7.0035,7.0394,537600.0
2014-01-22 13:00:00,9.79,9.8,9.77,9.78,564000.0,7.0394,7.0466,7.025,7.0322,564000.0
2014-01-22 13:30:00,9.78,9.79,9.75,9.78,1019200.0,7.0322,7.0394,7.0106,7.0322,1019200.0
2014-01-22 14:00:00,9.78,9.83,9.77,9.82,1020000.0,7.0322,7.0682,7.025,7.061,1020000.0
2014-01-22 14:30:00,9.82,9.85,9.77,9.85,1187600.0,7.061,7.0825,7.025,7.0825,1187600.0
2014-01-22 15:00:00,9.85,9.85,9.8,9.83,998800.0,7.0825,7.0825,7.0466,7.0682,998800.0
2014-01-22 15:30:00,9.83,9.84,9.81,9.81,2313600.0,7.0682,7.0754,7.0538,7.0538,2313600.0
2014-01-23 09:30:00,9.85,9.88,9.75,9.84,1909600.0,7.0825,7.1041,7.0106,7.0754,1909600.0
2014-01-23 10:00:00,9.84,9.84,9.63,9.63,1691600.0,7.0754,7.0754,6.9244,6.9244,1691600.0
2014-01-23 10:30:00,9.63,9.67,9.51,9.58,1994000.0,6.9244,6.9531,6.8381,6.8884,1994000.0
2014-01-23 11:00:00,9.58,9.6,9.54,9.6,1120000.0,6.8884,6.9028,6.8596,6.9028,1120000.0
2014-01-23 11:30:00,9.6,9.6,9.54,9.6,923600.0,6.9028,6.9028,6.8596,6.9028,923600.0
2014-01-23 12:00:00,9.6,9.6,9.54,9.55,617600.0,6.9028,6.9028,6.8596,6.8668,617600.0
2014-01-23 12:30:00,9.55,9.59,9.53,9.53,735200.0,6.8668,6.8956,6.8525,6.8525,735200.0
2014-01-23 13:00:00,9.53,9.57,9.51,9.55,634400.0,6.8525,6.8812,6.8381,6.8668,634400.0
2014-01-23 13:30:00,9.55,9.55,9.52,9.52,780800.0,6.8668,6.8668,6.8453,6.8453,780800.0
2014-01-23 14:00:00,9.52,9.54,9.48,9.49,1291600.0,6.8453,6.8596,6.8165,6.8237,1291600.0
2014-01-23 14:30:00,9.5,9.51,9.45,9.45,1282400.0,6.8309,6.8381,6.7949,6.7949,1282400.0
2014-01-23 15:00:00,9.46,9.57,9.44,9.55,1555200.0,6.8021,6.8812,6.7877,6.8668,1555200.0
2014-01-23 15:30:00,9.55,9.59,9.52,9.56,2380800.0,6.8668,6.8956,6.8453,6.874,2380800.0
2014-01-24 09:30:00,9.48,9.48,9.33,9.38,1912000.0,6.8165,6.8165,6.7086,6.7446,1912000.0
2014-01-24 10:00:00,9.38,9.38,9.14,9.17,2792000.0,6.7446,6.7446,6.572,6.5936,2792000.0
2014-01-24 10:30:00,9.17,9.25,9.16,9.2,2096000.0,6.5936,6.6511,6.5864,6.6152,2096000.0
2014-01-24 11:00:00,9.19,9.21,9.11,9.2,1866800.0,6.608,6.6224,6.5505,6.6152,1866800.0
2014-01-24 11:30:00,9.2,9.29,9.2,9.27,1286000.0,6.6152,6.6799,6.6152,6.6655,1286000.0
2014-01-24 12:00:00,9.27,9.3,9.23,9.26,1028800.0,6.6655,6.6871,6.6367,6.6583,1028800.0
2014-01-24 12:30:00,9.27,9.3,9.23,9.23,735600.0,6.6655,6.6871,6.6367,6.6367,735600.0
2014-01-24 13:00:00,9.24,9.25,9.2,9.21,956000.0,6.6439,6.6511,6.6152,6.6224,956000.0
2014-01-24 13:30:00,9.21,9.23,9.18,9.19,723600.0,6.6224,6.6367,6.6008,6.608,723600.0
2014-01-24 14:00:00,9.19,9.19,9.15,9.17,924800.0,6.608,6.608,6.5792,6.5936,924800.0
2014-01-24 14:30:00,9.17,9.21,9.17,9.19,718800.0,6.5936,6.6224,6.5936,6.608,718800.0
2014-01-24 15:00:00,9.19,9.2,9.11,9.14,1535600.0,6.608,6.6152,6.5505,6.572,1535600.0
2014-01-24 15:30:00,9.13,9.15,9.1,9.13,2886800.0,6.5648,6.5792,6.5433,6.5648,2886800.0
2014-01-27 09:30:00,9.15,9.26,9.13,9.14,1061200.0,6.5792,6.6583,6.5648,6.572,1061200.0
2014-01-27 10:00:00,9.14,9.16,9.06,9.06,1061600.0,6.572,6.5864,6.5145,6.5145,1061600.0
2014-01-27 10:30:00,9.06,9.18,9.04,9.17,1878400.0,6.5145,6.6008,6.5001,6.5936,1878400.0
2014-01-27 11:00:00,9.16,9.24,9.15,9.22,643200.0,6.5864,6.6439,6.5792,6.6296,643200.0
2014-01-27 11:30:00,9.22,9.27,9.22,9.25,820000.0,6.6296,6.6655,6.6296,6.6511,820000.0
2014-01-27 12:00:00,9.25,9.26,9.19,9.22,715600.0,6.6511,6.6583,6.608,6.6296,715600.0
2014-01-27 12:30:00,9.21,9.25,9.17,9.17,852400.0,6.6224,6.6511,6.5936,6.5936,852400.0
2014-01-27 13:00:00,9.17,9.24,9.16,9.24,779200.0,6.5936,6.6439,6.5864,6.6439,779200.0
2014-01-27 13:30:00,9.24,9.33,9.22,9.32,816400.0,6.6439,6.7086,6.6296,6.7015,816400.0
2014-01-27 14:00:00,9.31,9.35,9.3,9.35,803600.0,6.6943,6.723,6.6871,6.723,803600.0
2014-01-27 14:30:00,9.35,9.38,9.33,9.36,678800.0,6.723,6.7446,6.7086,6.7302,678800.0
2014-01-27 15:00:00,9.36,9.38,9.34,9.35,911600.0,6.7302,6.7446,6.7158,6.723,911600.0
2014-01-27 15:30:00,9.35,9.36,9.33,9.33,2436000.0,6.723,6.7302,6.7086,6.7086,2436000.0
2014-01-28 09:30:00,9.32,9.4,9.23,9.24,1448800.0,6.7015,6.759,6.6367,6.6439,1448800.0
2014-01-28 10:00:00,9.24,9.3,9.21,9.21,669200.0,6.6439,6.6871,6.6224,6.6224,669200.0
2014-01-28 10:30:00,9.22,9.25,9.21,9.24,985200.0,6.6296,6.6511,6.6224,6.6439,985200.0
2014-01-28 11:00:00,9.24,9.24,9.12,9.13,1245200.0,6.6439,6.6439,6.5577,6.5648,1245200.0
2014-01-28 11:30:00,9.13,9.14,9.01,9.01,1828400.0,6.5648,6.572,6.4786,6.4786,1828400.0
2014-01-28 12:00:00,9.01,9.05,8.95,9.05,1450800.0,6.4786,6.5073,6.4354,6.5073,1450800.0
2014-01-28 12:30:00,9.05,9.14,9.05,9.1,1251200.0,6.5073,6.572,6.5073,6.5433,1251200.0
2014-01-28 13:00:00,9.11,9.11,9.05,9.06,803600.0,6.5505,6.5505,6.5073,6.5145,803600.0
2014-01-28 13:30:00,9.06,9.08,9.02,9.05,744000.0,6.5145,6.5289,6.4857,6.5073,744000.0
2014-01-28 14:00:00,9.05,9.08,9.02,9.02,871600.0,6.5073,6.5289,6.4857,6.4857,871600.0
2014-01-28 14:30:00,9.02,9.03,8.99,9.01,1187600.0,6.4857,6.4929,6.4642,6.4786,1187600.0
2014-01-28 15:00:00,9.01,9.02,8.96,8.97,1499600.0,6.4786,6.4857,6.4426,6.4498,1499600.0
2014-01-28 15:30:00,8.97,9.01,8.96,9.01,2430800.0,6.4498,6.4786,6.4426,6.4786,2430800.0
2014-01-29 09:30:00,8.93,9.09,8.88,8.99,1753600.0,6.421,6.5361,6.3851,6.4642,1753600.0
2014-01-29 10:00:00,8.99,9.03,8.94,9.0,1990000.0,6.4642,6.4929,6.4282,6.4714,1990000.0
2014-01-29 10:30:00,8.99,9.01,8.95,8.98,1372400.0,6.4642,6.4786,6.4354,6.457,1372400.0
2014-01-29 11:00:00,8.98,9.0,8.96,8.98,716400.0,6.457,6.4714,6.4426,6.457,716400.0
2014-01-29 11:30:00,8.98,9.0,8.96,8.97,827200.0,6.457,6.4714,6.4426,6.4498,827200.0
2014-01-29 12:00:00,8.97,8.98,8.9,8.9,1072400.0,6.4498,6.457,6.3995,6.3995,1072400.0
2014-01-29 12:30:00,8.9,8.9,8.87,8.87,756400.0,6.3995,6.3995,6.3779,6.3779,756400.0
2014-01-29 13:00:00,8.87,8.88,8.85,8.87,698000.0,6.3779,6.3851,6.3635,6.3779,698000.0
2014-01-29 13:30:00,8.87,8.88,8.85,8.86,856000.0,6.3779,6.3851,6.3635,6.3707,856000.0
2014-01-29 14:00:00,8.86,8.88,8.8,8.83,1391200.0,6.3707,6.3851,6.3276,6.3491,1391200.0
2014-01-29 14:30:00,8.82,8.84,8.78,8.78,997200.0,6.3419,6.3563,6.3132,6.3132,997200.0
2014-01-29 15:00:00,8.78,8.81,8.77,8.78,1489200.0,6.3132,6.3347,6.306,6.3132,1489200.0
2014-01-29 15:30:00,8.77,8.8,8.75,8.77,3088800.0,6.306,6.3276,6.2916,6.306,3088800.0
2014-01-30 09:30:00,8.88,8.89,8.68,8.77,1937600.0,6.3851,6.3923,6.2413,6.306,1937600.0
2014-01-30 10:00:00,8.77,8.87,8.75,8.82,1404000.0,6.306,6.3779,6.2916,6.3419,1404000.0
2014-01-30 10:30:00,8.82,8.89,8.82,8.86,507200.0,6.3419,6.3923,6.3419,6.3707,507200.0
2014-01-30 11:00:00,8.86,8.94,8.84,8.88,738400.0,6.3707,6.4282,6.3563,6.3851,738400.0
2014-01-30 11:30:00,8.88,8.88,8.83,8.83,536800.0,6.3851,6.3851,6.3491,6.3491,536800.0
2014-01-30 12:00:00,8.84,8.86,8.8,8.81,912000.0,6.3563,6.3707,6.3276,6.3347,912000.0
2014-01-30 12:30:00,8.81,8.88,8.8,8.86,1002400.0,6.3347,6.3851,6.3276,6.3707,1002400.0
2014-01-30 13:00:00,8.86,8.91,8.86,8.89,622400.0,6.3707,6.4067,6.3707,6.3923,622400.0
2014-01-30 13:30:00,8.89,8.93,8.86,8.92,609200.0,6.3923,6.421,6.3707,6.4138,609200.0
2014-01-30 14:00:00,8.92,8.93,8.85,8.85,756400.0,6.4138,6.421,6.3635,6.3635,756400.0
2014-01-30 14:30:00,8.85,8.87,8.84,8.85,2073200.0,6.3635,6.3779,6.3563,6.3635,2073200.0
2014-01-30 15:00:00,8.86,8.87,8.84,8.85,1456800.0,6.3707,6.3779,6.3563,6.3635,1456800.0
2014-01-30 15:30:00,8.85,8.85,8.81,8.83,2905200.0,6.3635,6.3635,6.3347,6.3491,2905200.0
2014-01-31 09:30:00,8.76,8.83,8.7,8.78,1370000.0,6.2988,6.3491,6.2557,6.3132,1370000.0
2014-01-31 10:00:00,8.78,8.85,8.77,8.8,1135200.0,6.3132,6.3635,6.306,6.3276,1135200.0
2014-01-31 10:30:00,8.8,8.82,8.76,8.79,851200.0,6.3276,6.3419,6.2988,6.3204,851200.0
2014-01-31 11:00:00,8.79,8.86,8.78,8.8,777600.0,6.3204,6.3707,6.3132,6.3276,777600.0
2014-01-31 11:30:00,8.8,8.81,8.76,8.8,700800.0,6.3276,6.3347,6.2988,6.3276,700800.0
2014-01-31 12:00:00,8.81,8.81,8.74,8.76,898400.0,6.3347,6.3347,6.2844,6.2988,898400.0
2014-01-31 12:30:00,8.76,8.78,8.75,8.77,793600.0,6.2988,6.3132,6.2916,6.306,793600.0
2014-01-31 13:00:00,8.77,8.78,8.74,8.75,838400.0,6.306,6.3132,6.2844,6.2916,838400.0
2014-01-31 13:30:00,8.74,8.79,8.74,8.78,599200.0,6.2844,6.3204,6.2844,6.3132,599200.0
2014-01-31 14:00:00,8.78,8.79,8.77,8.78,744400.0,6.3132,6.3204,6.306,6.3132,744400.0
2014-01-31 14:30:00,8.78,8.81,8.78,8.79,1257200.0,6.3132,6.3347,6.3132,6.3204,1257200.0
2014-01-31 15:00:00,8.79,8.8,8.76,8.79,1452800.0,6.3204,6.3276,6.2988,6.3204,1452800.0
2014-01-31 15:30:00,8.79,8.8,8.75,8.77,2344400.0,6.3204,6.3276,6.2916,6.306,2344400.0
2014-02-03 09:30:00,8.74,8.78,8.56,8.59,2172800.0,6.2844,6.3132,6.155,6.1766,2172800.0
2014-02-03 10:00:00,8.59,8.59,8.38,8.43,2448000.0,6.1766,6.1766,6.0256,6.0615,2448000.0
2014-02-03 10:30:00,8.44,8.54,8.41,8.53,2230400.0,6.0687,6.1406,6.0471,6.1334,2230400.0
2014-02-03 11:00:00,8.53,8.57,8.47,8.48,2769600.0,6.1334,6.1622,6.0903,6.0975,2769600.0
2014-02-03 11:30:00,8.48,8.48,8.4,8.4,1428800.0,6.0975,6.0975,6.0399,6.0399,1428800.0
2014-02-03 12:00:00,8.4,8.41,8.35,8.41,1325600.0,6.0399,6.0471,6.004,6.0471,1325600.0
2014-02-03 12:30:00,8.41,8.45,8.4,8.42,1088400.0,6.0471,6.0759,6.0399,6.0543,1088400.0
2014-02-03 13:00:00,8.42,8.42,8.36,8.37,752800.0,6.0543,6.0543,6.0112,6.0184,752800.0
2014-02-03 13:30:00,8.36,8.38,8.28,8.29,1438000.0,6.0112,6.0256,5.9537,5.9608,1438000.0
2014-02-03 14:00:00,8.29,8.4,8.28,8.4,1491200.0,5.9608,6.0399,5.9537,6.0399,1491200.0
2014-02-03 14:30:00,8.4,8.43,8.36,8.38,1544400.0,6.0399,6.0615,6.0112,6.0256,1544400.0
2014-02-03 15:00:00,8.38,8.48,8.37,8.48,1742400.0,6.0256,6.0975,6.0184,6.0975,1742400.0
2014-02-03 15:30:00,8.48,8.5,8.44,8.46,3134400.0,6.0975,6.1118,6.0687,6.0831,3134400.0
2014-02-04 09:30:00,8.49,8.6,8.39,8.42,2040400.0,6.1047,6.1837,6.0328,6.0543,2040400.0
2014-02-04 10:00:00,8.42,8.45,8.28,8.35,2815600.0,6.0543,6.0759,5.9537,6.004,2815600.0
2014-02-04 10:30:00,8.35,8.38,8.32,8.35,1058400.0,6.004,6.0256,5.9824,6.004,1058400.0
2014-02-04 11:00:00,8.35,8.43,8.34,8.37,3670000.0,6.004,6.0615,5.9968,6.0184,3670000.0
2014-02-04 11:30:00,8.37,8.39,8.31,8.32,1206400.0,6.0184,6.0328,5.9752,5.9824,1206400.0
2014-02-04 12:00:00,8.32,8.38,8.31,8.34,680000.0,5.9824,6.0256,5.9752,5.9968,680000.0
2014-02-04 12:30:00,8.34,8.42,8.33,8.41,908400.0,5.9968,6.0543,5.9896,6.0471,908400.0
2014-02-04 13:00:00,8.41,8.42,8.34,8.37,980800.0,6.0471,6.0543,5.9968,6.0184,980800.0
2014-02-04 13:30:00,8.38,8.4,8.36,8.38,1714800.0,6.0256,6.0399,6.0112,6.0256,1714800.0
2014-02-04 14:00:00,8.38,8.41,8.37,8.4,804800.0,6.0256,6.0471,6.0184,6.0399,804800.0
2014-02-04 14:30:00,8.39,8.47,8.39,8.47,971600.0,6.0328,6.0903,6.0328,6.0903,971600.0
2014-02-04 15:00:00,8.47,8.47,8.42,8.43,1023200.0,6.0903,6.0903,6.0543,6.0615,1023200.0
2014-02-04 15:30:00,8.43,8.5,8.43,8.49,2833600.0,6.0615,6.1118,6.0615,6.1047,2833600.0
2014-02-05 09:30:00,8.42,8.64,8.39,8.55,1458400.0,6.0543,6.2125,6.0328,6.1478,1458400.0
2014-02-05 10:00:00,8.55,8.67,8.52,8.54,1535600.0,6.1478,6.2341,6.1262,6.1406,1535600.0
2014-02-05 10:30:00,8.53,8.61,8.51,8.59,708000.0,6.1334,6.1909,6.119,6.1766,708000.0
2014-02-05 11:00:00,8.59,8.6,8.55,8.6,816400.0,6.1766,6.1837,6.1478,6.1837,816400.0
2014-02-05 11:30:00,8.6,8.72,8.6,8.7,1076400.0,6.1837,6.27,6.1837,6.2557,1076400.0
2014-02-05 12:00:00,8.7,8.75,8.67,8.7,1279600.0,6.2557,6.2916,6.2341,6.2557,1279600.0
2014-02-05 12:30:00,8.7,8.72,8.67,8.7,1412800.0,6.2557,6.27,6.2341,6.2557,1412800.0
2014-02-05 13:00:00,8.7,8.72,8.67,8.68,816000.0,6.2557,6.27,6.2341,6.2413,816000.0
2014-02-05 13:30:00,8.68,8.68,8.63,8.65,408800.0,6.2413,6.2413,6.2053,6.2197,408800.0
2014-02-05 14:00:00,8.65,8.66,8.59,8.63,1092800.0,6.2197,6.2269,6.1766,6.2053,1092800.0
2014-02-05 14:30:00,8.63,8.69,8.63,8.64,941200.0,6.2053,6.2485,6.2053,6.2125,941200.0
2014-02-05 15:00:00,8.64,8.69,8.64,8.68,805600.0,6.2125,6.2485,6.2125,6.2413,805600.0
2014-02-05 15:30:00,8.68,8.72,8.66,8.69,2126400.0,6.2413,6.27,6.2269,6.2485,2126400.0
2014-02-06 09:30:00,8.65,8.77,8.64,8.72,1275600.0,6.2197,6.306,6.2125,6.27,1275600.0
2014-02-06 10:00:00,8.72,8.87,8.71,8.84,1240800.0,6.27,6.3779,6.2628,6.3563,1240800.0
2014-02-06 10:30:00,8.84,8.9,8.84,8.9,973200.0,6.3563,6.3995,6.3563,6.3995,973200.0
2014-02-06 11:00:00,8.9,8.9,8.84,8.85,501200.0,6.3995,6.3995,6.3563,6.3635,501200.0
2014-02-06 11:30:00,8.85,8.87,8.82,8.84,502000.0,6.3635,6.3779,6.3419,6.3563,502000.0
2014-02-06 12:00:00,8.84,8.86,8.82,8.85,235600.0,6.3563,6.3707,6.3419,6.3635,235600.0
2014-02-06 12:30:00,8.85,8.88,8.85,8.88,362000.0,6.3635,6.3851,6.3635,6.3851,362000.0
2014-02-06 13:00:00,8.88,8.88,8.83,8.84,452400.0,6.3851,6.3851,6.3491,6.3563,452400.0
2014-02-06 13:30:00,8.84,8.84,8.82,8.83,340400.0,6.3563,6.3563,6.3419,6.3491,340400.0
2014-02-06 14:00:00,8.83,8.88,8.82,8.85,828400.0,6.3491,6.3851,6.3419,6.3635,828400.0
2014-02-06 14:30:00,8.85,8.87,8.81,8.83,611200.0,6.3635,6.3779,6.3347,6.3491,611200.0
2014-02-06 15:00:00,8.83,8.86,8.83,8.86,674400.0,6.3491,6.3707,6.3491,6.3707,674400.0
2014-02-06 15:30:00,8.86,8.86,8.83,8.84,1604000.0,6.3707,6.3707,6.3491,6.3563,1604000.0
2014-02-07 09:30:00,8.85,8.94,8.77,8.79,1129600.0,6.3635,6.4282,6.306,6.3204,1129600.0
2014-02-07 10:00:00,8.79,8.85,8.75,8.75,1235200.0,6.3204,6.3635,6.2916,6.2916,1235200.0
2014-02-07 10:30:00,8.75,8.79,8.75,8.78,623200.0,6.2916,6.3204,6.2916,6.3132,623200.0
2014-02-07 11:00:00,8.78,8.88,8.77,8.81,885200.0,6.3132,6.3851,6.306,6.3347,885200.0
2014-02-07 11:30:00,8.81,8.85,8.8,8.8,522800.0,6.3347,6.3635,6.3276,6.3276,522800.0
2014-02-07 12:00:00,8.8,8.82,8.78,8.79,783600.0,6.3276,6.3419,6.3132,6.3204,783600.0
2014-02-07 12:30:00,8.8,8.88,8.8,8.87,649600.0,6.3276,6.3851,6.3276,6.3779,649600.0
2014-02-07 13:00:00,8.87,8.88,8.84,8.87,538400.0,6.3779,6.3851,6.3563,6.3779,538400.0
2014-02-07 13:30:00,8.87,8.9,8.87,8.9,548400.0,6.3779,6.3995,6.3779,6.3995,548400.0
2014-02-07 14:00:00,8.89,8.9,8.87,8.88,476800.0,6.3923,6.3995,6.3779,6.3851,476800.0
2014-02-07 14:30:00,8.88,8.91,8.87,8.88,785200.0,6.3851,6.4067,6.3779,6.3851,785200.0
2014-02-07 15:00:00,8.88,8.91,8.86,8.87,1398400.0,6.3851,6.4067,6.3707,6.3779,1398400.0
2014-02-07 15:30:00,8.87,8.9,8.87,8.88,1905200.0,6.3779,6.3995,6.3779,6.3851,1905200.0
2014-02-10 09:30:00,8.88,8.96,8.85,8.94,666400.0,6.3851,6.4426,6.3635,6.4282,666400.0
2014-02-10 10:00:00,8.94,8.97,8.91,8.96,644000.0,6.4282,6.4498,6.4067,6.4426,644000.0
2014-02-10 10:30:00,8.96,8.97,8.93,8.97,960400.0,6.4426,6.4498,6.421,6.4498,960400.0
2014-02-10 11:00:00,8.97,9.04,8.95,9.0,1804800.0,6.4498,6.5001,6.4354,6.4714,1804800.0
2014-02-10 11:30:00,9.01,9.08,8.99,9.08,944400.0,6.4786,6.5289,6.4642,6.5289,944400.0
2014-02-10 12:00:00,9.08,9.1,9.06,9.09,1315600.0,6.5289,6.5433,6.5145,6.5361,1315600.0
2014-02-10 12:30:00,9.09,9.1,9.06,9.06,520000.0,6.5361,6.5433,6.5145,6.5145,520000.0
2014-02-10 13:00:00,9.06,9.09,9.06,9.06,683200.0,6.5145,6.5361,6.5145,6.5145,683200.0
2014-02-10 13:30:00,9.06,9.17,9.06,9.11,1516000.0,6.5145,6.5936,6.5145,6.5505,1516000.0
2014-02-10 14:00:00,9.11,9.13,9.09,9.13,1164400.0,6.5505,6.5648,6.5361,6.5648,1164400.0
2014-02-10 14:30:00,9.12,9.15,9.12,9.13,1064000.0,6.5577,6.5792,6.5577,6.5648,1064000.0
2014-02-10 15:00:00,9.13,9.13,9.11,9.12,1606800.0,6.5648,6.5648,6.5505,6.5577,1606800.0
2014-02-10 15:30:00,9.12,9.13,9.1,9.11,3241600.0,6.5577,6.5648,6.5433,6.5505,3241600.0
2014-02-11 09:30:00,9.11,9.15,9.08,9.08,1670800.0,6.5505,6.5792,6.5289,6.5289,1670800.0
2014-02-11 10:00:00,9.08,9.08,8.99,8.99,1554000.0,6.5289,6.5289,6.4642,6.4642,1554000.0
2014-02-11 10:30:00,8.99,9.03,8.97,8.99,1587600.0,6.4642,6.4929,6.4498,6.4642,1587600.0
2014-02-11 11:00:00,8.99,9.04,8.99,9.0,3717200.0,6.4642,6.5001,6.4642,6.4714,3717200.0
2014-02-11 11:30:00,9.01,9.01,8.95,8.95,843600.0,6.4786,6.4786,6.4354,6.4354,843600.0
2014-02-11 12:00:00,8.95,8.99,8.95,8.97,667600.0,6.4354,6.4642,6.4354,6.4498,667600.0
2014-02-11 12:30:00,8.97,9.0,8.97,8.99,1432000.0,6.4498,6.4714,6.4498,6.4642,1432000.0
2014-02-11 13:00:00,8.99,9.02,8.99,9.01,1043200.0,6.4642,6.4857,6.4642,6.4786,1043200.0
2014-02-11 13:30:00,9.01,9.05,9.01,9.03,918000.0,6.4786,6.5073,6.4786,6.4929,918000.0
2014-02-11 14:00:00,9.03,9.05,9.0,9.01,1505200.0,6.4929,6.5073,6.4714,6.4786,1505200.0
2014-02-11 14:30:00,9.01,9.02,8.98,8.98,2342800.0,6.4786,6.4857,6.457,6.457,2342800.0
2014-02-11 15:00:00,8.98,9.0,8.96,8.97,1817600.0,6.457,6.4714,6.4426,6.4498,1817600.0
2014-02-11 15:30:00,8.96,8.97,8.93,8.94,3209200.0,6.4426,6.4498,6.421,6.4282,3209200.0
2014-02-12 09:30:00,8.97,9.2,8.92,9.14,2031600.0,6.4498,6.6152,6.4138,6.572,2031600.0
2014-02-12 10:00:00,9.14,9.15,9.11,9.14,1167200.0,6.572,6.5792,6.5505,6.572,1167200.0
2014-02-12 10:30:00,9.14,9.17,9.13,9.15,1084400.0,6.572,6.5936,6.5648,6.5792,1084400.0
2014-02-12 11:00:00,9.14,9.18,9.12,9.12,883600.0,6.572,6.6008,6.5577,6.5577,883600.0
2014-02-12 11:30:00,9.12,9.15,9.11,9.13,861200.0,6.5577,6.5792,6.5505,6.5648,861200.0
2014-02-12 12:00:00,9.13,9.14,9.1,9.13,659200.0,6.5648,6.572,6.5433,6.5648,659200.0
2014-02-12 12:30:00,9.13,9.15,9.11,9.13,542800.0,6.5648,6.5792,6.5505,6.5648,542800.0
2014-02-12 13:00:00,9.13,9.15,9.12,9.13,581200.0,6.5648,6.5792,6.5577,6.5648,581200.0
2014-02-12 13:30:00,9.13,9.14,9.12,9.13,630800.0,6.5648,6.572,6.5577,6.5648,630800.0
2014-02-12 14:00:00,9.13,9.13,9.08,9.1,885200.0,6.5648,6.5648,6.5289,6.5433,885200.0
2014-02-12 14:30:00,9.09,9.1,9.06,9.07,669200.0,6.5361,6.5433,6.5145,6.5217,669200.0
2014-02-12 15:00:00,9.07,9.15,9.06,9.13,1196800.0,6.5217,6.5792,6.5145,6.5648,1196800.0
2014-02-12 15:30:00,9.13,9.14,9.11,9.13,1623200.0,6.5648,6.572,6.5505,6.5648,1623200.0
2014-02-13 09:30:00,9.06,9.07,8.88,8.97,1775600.0,6.5145,6.5217,6.3851,6.4498,1775600.0
2014-02-13 10:00:00,8.97,8.98,8.91,8.94,1179200.0,6.4498,6.457,6.4067,6.4282,1179200.0
2014-02-13 10:30:00,8.94,8.94,8.87,8.9,748400.0,6.4282,6.4282,6.3779,6.3995,748400.0
2014-02-13 11:00:00,8.9,8.95,8.89,8.9,788000.0,6.3995,6.4354,6.3923,6.3995,788000.0
2014-02-13 11:30:00,8.9,8.91,8.84,8.86,861600.0,6.3995,6.4067,6.3563,6.3707,861600.0
2014-02-13 12:00:00,8.86,8.89,8.85,8.87,917200.0,6.3707,6.3923,6.3635,6.3779,917200.0
2014-02-13 12:30:00,8.87,8.89,8.87,8.88,508000.0,6.3779,6.3923,6.3779,6.3851,508000.0
2014-02-13 13:00:00,8.88,8.89,8.87,8.88,539600.0,6.3851,6.3923,6.3779,6.3851,539600.0
2014-02-13 13:30:00,8.88,8.92,8.87,8.92,1858000.0,6.3851,6.4138,6.3779,6.4138,1858000.0
2014-02-13 14:00:00,8.92,8.93,8.89,8.9,605600.0,6.4138,6.421,6.3923,6.3995,605600.0
2014-02-13 14:30:00,8.9,8.95,8.88,8.95,1140800.0,6.3995,6.4354,6.3851,6.4354,1140800.0
2014-02-13 15:00:00,8.95,8.98,8.94,8.95,1319200.0,6.4354,6.457,6.4282,6.4354,1319200.0
2014-02-13 15:30:00,8.95,8.99,8.95,8.97,1763600.0,6.4354,6.4642,6.4354,6.4498,1763600.0
2014-02-14 09:30:00,8.93,8.93,8.76,8.78,2376400.0,6.421,6.421,6.2988,6.3132,2376400.0
2014-02-14 10:00:00,8.78,8.93,8.78,8.91,1943600.0,6.3132,6.421,6.3132,6.4067,1943600.0
2014-02-14 10:30:00,8.91,8.92,8.84,8.85,900000.0,6.4067,6.4138,6.3563,6.3635,900000.0
2014-02-14 11:00:00,8.85,8.89,8.82,8.86,760000.0,6.3635,6.3923,6.3419,6.3707,760000.0
2014-02-14 11:30:00,8.86,8.88,8.86,8.87,818400.0,6.3707,6.3851,6.3707,6.3779,818400.0
2014-02-14 12:00:00,8.87,8.89,8.86,8.87,556800.0,6.3779,6.3923,6.3707,6.3779,556800.0
2014-02-14 12:30:00,8.87,8.89,8.85,8.88,430800.0,6.3779,6.3923,6.3635,6.3851,430800.0
2014-02-14 13:00:00,8.88,8.9,8.86,8.87,640400.0,6.3851,6.3995,6.3707,6.3779,640400.0
2014-02-14 13:30:00,8.88,8.9,8.87,8.88,375600.0,6.3851,6.3995,6.3779,6.3851,375600.0
2014-02-14 14:00:00,8.88,8.9,8.87,8.89,471200.0,6.3851,6.3995,6.3779,6.3923,471200.0
2014-02-14 14:30:00,8.89,8.89,8.87,8.88,654000.0,6.3923,6.3923,6.3779,6.3851,654000.0
2014-02-14 15:00:00,8.88,8.9,8.88,8.89,610400.0,6.3851,6.3995,6.3851,6.3923,610400.0
2014-02-14 15:30:00,8.9,8.91,8.89,8.9,1454800.0,6.3995,6.4067,6.3923,6.3995,1454800.0
2014-02-18 09:30:00,8.96,9.0,8.87,8.88,972800.0,6.4426,6.4714,6.3779,6.3851,972800.0
2014-02-18 10:00:00,8.88,8.91,8.83,8.91,724000.0,6.3851,6.4067,6.3491,6.4067,724000.0
2014-02-18 10:30:00,8.91,8.94,8.89,8.94,496400.0,6.4067,6.4282,6.3923,6.4282,496400.0
2014-02-18 11:00:00,8.94,9.01,8.93,9.01,610800.0,6.4282,6.4786,6.421,6.4786,610800.0
2014-02-18 11:30:00,9.01,9.08,9.0,9.05,646000.0,6.4786,6.5289,6.4714,6.5073,646000.0
2014-02-18 12:00:00,9.05,9.12,9.05,9.1,886400.0,6.5073,6.5577,6.5073,6.5433,886400.0
2014-02-18 12:30:00,9.1,9.11,9.06,9.09,433600.0,6.5433,6.5505,6.5145,6.5361,433600.0
2014-02-18 13:00:00,9.09,9.11,9.05,9.08,596800.0,6.5361,6.5505,6.5073,6.5289,596800.0
2014-02-18 13:30:00,9.08,9.09,9.05,9.09,314800.0,6.5289,6.5361,6.5073,6.5361,314800.0
2014-02-18 14:00:00,9.08,9.11,9.06,9.08,498000.0,6.5289,6.5505,6.5145,6.5289,498000.0
2014-02-18 14:30:00,9.09,9.09,9.07,9.07,672800.0,6.5361,6.5361,6.5217,6.5217,672800.0
2014-02-18 15:00:00,9.07,9.09,9.05,9.06,769600.0,6.5217,6.5361,6.5073,6.5145,769600.0
2014-02-18 15:30:00,9.06,9.06,9.03,9.04,1839200.0,6.5145,6.5145,6.4929,6.5001,1839200.0
2014-02-19 09:30:00,9.03,9.03,8.84,8.85,2776000.0,6.4929,6.4929,6.3563,6.3635,2776000.0
2014-02-19 10:00:00,8.85,8.96,8.81,8.94,1294000.0,6.3635,6.4426,6.3347,6.4282,1294000.0
2014-02-19 10:30:00,8.93,8.95,8.91,8.93,808800.0,6.421,6.4354,6.4067,6.421,808800.0
2014-02-19 11:00:00,8.94,8.94,8.9,8.91,420000.0,6.4282,6.4282,6.3995,6.4067,420000.0
2014-02-19 11:30:00,8.91,8.94,8.9,8.9,676400.0,6.4067,6.4282,6.3995,6.3995,676400.0
2014-02-19 12:00:00,8.9,8.92,8.89,8.9,364000.0,6.3995,6.4138,6.3923,6.3995,364000.0
2014-02-19 12:30:00,8.9,8.96,8.9,8.95,944400.0,6.3995,6.4426,6.3995,6.4354,944400.0
2014-02-19 13:00:00,8.95,8.95,8.94,8.94,522000.0,6.4354,6.4354,6.4282,6.4282,522000.0
2014-02-19 13:30:00,8.95,8.97,8.94,8.94,529200.0,6.4354,6.4498,6.4282,6.4282,529200.0
2014-02-19 14:00:00,8.94,8.96,8.93,8.95,588400.0,6.4282,6.4426,6.421,6.4354,588400.0
2014-02-19 14:30:00,8.95,8.95,8.92,8.93,863600.0,6.4354,6.4354,6.4138,6.421,863600.0
2014-02-19 15:00:00,8.93,8.95,8.92,8.92,1166400.0,6.421,6.4354,6.4138,6.4138,1166400.0
2014-02-19 15:30:00,8.92,8.94,8.9,8.9,2114000.0,6.4138,6.4282,6.3995,6.3995,2114000.0
2014-02-20 09:30:00,8.9,8.95,8.84,8.93,1549200.0,6.3995,6.4354,6.3563,6.421,1549200.0
2014-02-20 10:00:00,8.92,8.93,8.87,8.9,646000.0,6.4138,6.421,6.3779,6.3995,646000.0
2014-02-20 10:30:00,8.89,8.92,8.86,8.9,385600.0,6.3923,6.4138,6.3707,6.3995,385600.0
2014-02-20 11:00:00,8.9,8.92,8.88,8.9,480000.0,6.3995,6.4138,6.3851,6.3995,480000.0
2014-02-20 11:30:00,8.9,8.91,8.89,8.9,376800.0,6.3995,6.4067,6.3923,6.3995,376800.0
2014-02-20 12:00:00,8.9,8.91,8.88,8.89,437200.0,6.3995,6.4067,6.3851,6.3923,437200.0
2014-02-20 12:30:00,8.9,8.9,8.88,8.9,251600.0,6.3995,6.3995,6.3851,6.3995,251600.0
2014-02-20 13:00:00,8.9,8.9,8.88,8.88,264800.0,6.3995,6.3995,6.3851,6.3851,264800.0
2014-02-20 13:30:00,8.88,8.9,8.88,8.89,219600.0,6.3851,6.3995,6.3851,6.3923,219600.0
2014-02-20 14:00:00,8.88,8.94,8.88,8.91,1073200.0,6.3851,6.4282,6.3851,6.4067,1073200.0
2014-02-20 14:30:00,8.91,8.92,8.91,8.92,565200.0,6.4067,6.4138,6.4067,6.4138,565200.0
2014-02-20 15:00:00,8.92,8.93,8.91,8.92,535600.0,6.4138,6.421,6.4067,6.4138,535600.0
2014-02-20 15:30:00,8.92,8.93,8.9,8.91,1180800.0,6.4138,6.421,6.3995,6.4067,1180800.0
2014-02-21 09:30:00,8.89,8.93,8.84,8.86,926400.0,6.3923,6.421,6.3563,6.3707,926400.0
2014-02-21 10:00:00,8.86,8.89,8.86,8.88,468800.0,6.3707,6.3923,6.3707,6.3851,468800.0
2014-02-21 10:30:00,8.88,8.91,8.87,8.89,783200.0,6.3851,6.4067,6.3779,6.3923,783200.0
2014-02-21 11:00:00,8.89,8.91,8.85,8.85,489600.0,6.3923,6.4067,6.3635,6.3635,489600.0
2014-02-21 11:30:00,8.85,8.88,8.84,8.86,820800.0,6.3635,6.3851,6.3563,6.3707,820800.0
2014-02-21 12:00:00,8.87,8.87,8.83,8.85,835200.0,6.3779,6.3779,6.3491,6.3635,835200.0
2014-02-21 12:30:00,8.85,8.87,8.85,8.86,934800.0,6.3635,6.3779,6.3635,6.3707,934800.0
2014-02-21 13:00:00,8.86,8.88,8.86,8.88,686800.0,6.3707,6.3851,6.3707,6.3851,686800.0
2014-02-21 13:30:00,8.88,8.89,8.87,8.88,440400.0,6.3851,6.3923,6.3779,6.3851,440400.0
2014-02-21 14:00:00,8.88,8.89,8.87,8.88,292000.0,6.3851,6.3923,6.3779,6.3851,292000.0
2014-02-21 14:30:00,8.88,8.89,8.87,8.88,419600.0,6.3851,6.3923,6.3779,6.3851,419600.0
2014-02-21 15:00:00,8.88,8.89,8.88,8.88,466800.0,6.3851,6.3923,6.3851,6.3851,466800.0
2014-02-21 15:30:00,8.88,8.9,8.87,8.89,1866000.0,6.3851,6.3995,6.3779,6.3923,1866000.0
2014-02-24 09:30:00,8.9,9.0,8.85,8.97,865200.0,6.3995,6.4714,6.3635,6.4498,865200.0
2014-02-24 10:00:00,8.97,8.98,8.92,8.98,666000.0,6.4498,6.457,6.4138,6.457,666000.0
2014-02-24 10:30:00,8.98,8.99,8.95,8.97,1692400.0,6.457,6.4642,6.4354,6.4498,1692400.0
2014-02-24 11:00:00,8.97,9.05,8.97,9.04,709600.0,6.4498,6.5073,6.4498,6.5001,709600.0
2014-02-24 11:30:00,9.04,9.05,9.01,9.05,463200.0,6.5001,6.5073,6.4786,6.5073,463200.0
2014-02-24 12:00:00,9.05,9.09,9.05,9.08,424000.0,6.5073,6.5361,6.5073,6.5289,424000.0
2014-02-24 12:30:00,9.08,9.09,9.07,9.08,820800.0,6.5289,6.5361,6.5217,6.5289,820800.0
2014-02-24 13:00:00,9.08,9.08,9.04,9.05,278000.0,6.5289,6.5289,6.5001,6.5073,278000.0
2014-02-24 13:30:00,9.05,9.06,9.04,9.05,297200.0,6.5073,6.5145,6.5001,6.5073,297200.0
2014-02-24 14:00:00,9.05,9.06,9.04,9.06,270800.0,6.5073,6.5145,6.5001,6.5145,270800.0
2014-02-24 14:30:00,9.06,9.07,9.05,9.05,609600.0,6.5145,6.5217,6.5073,6.5073,609600.0
2014-02-24 15:00:00,9.05,9.06,9.03,9.03,741200.0,6.5073,6.5145,6.4929,6.4929,741200.0
2014-02-24 15:30:00,9.03,9.04,9.01,9.01,1921600.0,6.4929,6.5001,6.4786,6.4786,1921600.0
2014-02-25 09:30:00,9.06,9.26,9.04,9.23,4156800.0,6.5145,6.6583,6.5001,6.6367,4156800.0
2014-02-25 10:00:00,9.23,9.58,9.22,9.53,4912400.0,6.6367,6.8884,6.6296,6.8525,4912400.0
2014-02-25 10:30:00,9.53,9.56,9.49,9.52,1736800.0,6.8525,6.874,6.8237,6.8453,1736800.0
2014-02-25 11:00:00,9.51,9.58,9.44,9.57,1894800.0,6.8381,6.8884,6.7877,6.8812,1894800.0
2014-02-25 11:30:00,9.57,9.67,9.54,9.66,1605600.0,6.8812,6.9531,6.8596,6.9459,1605600.0
2014-02-25 12:00:00,9.66,9.74,9.61,9.66,1593200.0,6.9459,7.0035,6.91,6.9459,1593200.0
2014-02-25 12:30:00,9.65,9.75,9.65,9.67,1506400.0,6.9387,7.0106,6.9387,6.9531,1506400.0
2014-02-25 13:00:00,9.67,9.72,9.66,9.67,806000.0,6.9531,6.9891,6.9459,6.9531,806000.0
2014-02-25 13:30:00,9.67,9.69,9.62,9.66,1453200.0,6.9531,6.9675,6.9172,6.9459,1453200.0
2014-02-25 14:00:00,9.65,9.69,9.61,9.69,1514400.0,6.9387,6.9675,6.91,6.9675,1514400.0
2014-02-25 14:30:00,9.69,9.69,9.61,9.63,909600.0,6.9675,6.9675,6.91,6.9244,909600.0
2014-02-25 15:00:00,9.63,9.63,9.57,9.6,847600.0,6.9244,6.9244,6.8812,6.9028,847600.0
2014-02-25 15:30:00,9.6,9.62,9.59,9.62,2064000.0,6.9028,6.9172,6.8956,6.9172,2064000.0
2014-02-26 09:30:00,9.58,9.65,9.48,9.56,942400.0,6.8884,6.9387,6.8165,6.874,942400.0
2014-02-26 10:00:00,9.56,9.63,9.53,9.56,1327600.0,6.874,6.9244,6.8525,6.874,1327600.0
2014-02-26 10:30:00,9.56,9.63,9.55,9.61,904400.0,6.874,6.9244,6.8668,6.91,904400.0
2014-02-26 11:00:00,9.62,9.63,9.55,9.56,854400.0,6.9172,6.9244,6.8668,6.874,854400.0
2014-02-26 11:30:00,9.57,9.64,9.55,9.63,954000.0,6.8812,6.9316,6.8668,6.9244,954000.0
2014-02-26 12:00:00,9.63,9.64,9.61,9.63,862800.0,6.9244,6.9316,6.91,6.9244,862800.0
2014-02-26 12:30:00,9.63,9.63,9.58,9.58,898400.0,6.9244,6.9244,6.8884,6.8884,898400.0
2014-02-26 13:00:00,9.58,9.58,9.54,9.55,415200.0,6.8884,6.8884,6.8596,6.8668,415200.0
2014-02-26 13:30:00,9.55,9.55,9.48,9.49,598400.0,6.8668,6.8668,6.8165,6.8237,598400.0
2014-02-26 14:00:00,9.49,9.49,9.4,9.4,1074800.0,6.8237,6.8237,6.759,6.759,1074800.0
2014-02-26 14:30:00,9.41,9.48,9.4,9.47,747200.0,6.7662,6.8165,6.759,6.8093,747200.0
2014-02-26 15:00:00,9.48,9.5,9.46,9.49,1220400.0,6.8165,6.8309,6.8021,6.8237,1220400.0
2014-02-26 15:30:00,9.49,9.53,9.49,9.52,1420800.0,6.8237,6.8525,6.8237,6.8453,1420800.0
2014-02-27 09:30:00,9.41,9.47,9.23,9.32,1795200.0,6.7662,6.8093,6.6367,6.7015,1795200.0
2014-02-27 10:00:00,9.33,9.35,9.28,9.31,869600.0,6.7086,6.723,6.6727,6.6943,869600.0
2014-02-27 10:30:00,9.31,9.33,9.24,9.28,672400.0,6.6943,6.7086,6.6439,6.6727,672400.0
2014-02-27 11:00:00,9.29,9.31,9.27,9.31,734800.0,6.6799,6.6943,6.6655,6.6943,734800.0
2014-02-27 11:30:00,9.31,9.33,9.3,9.31,924800.0,6.6943,6.7086,6.6871,6.6943,924800.0
2014-02-27 12:00:00,9.31,9.35,9.31,9.34,469600.0,6.6943,6.723,6.6943,6.7158,469600.0
2014-02-27 12:30:00,9.34,9.35,9.33,9.34,263600.0,6.7158,6.723,6.7086,6.7158,263600.0
2014-02-27 13:00:00,9.34,9.37,9.34,9.37,447200.0,6.7158,6.7374,6.7158,6.7374,447200.0
2014-02-27 13:30:00,9.37,9.38,9.34,9.34,368800.0,6.7374,6.7446,6.7158,6.7158,368800.0
2014-02-27 14:00:00,9.34,9.35,9.31,9.31,442800.0,6.7158,6.723,6.6943,6.6943,442800.0
2014-02-27 14:30:00,9.31,9.33,9.29,9.3,687200.0,6.6943,6.7086,6.6799,6.6871,687200.0
2014-02-27 15:00:00,9.3,9.34,9.29,9.34,764400.0,6.6871,6.7158,6.6799,6.7158,764400.0
2014-02-27 15:30:00,9.34,9.34,9.31,9.31,1458800.0,6.7158,6.7158,6.6943,6.6943,1458800.0
2014-02-28 09:30:00,9.35,9.44,9.26,9.3,740400.0,6.723,6.7877,6.6583,6.6871,740400.0
2014-02-28 10:00:00,9.31,9.33,9.3,9.32,390400.0,6.6943,6.7086,6.6871,6.7015,390400.0
2014-02-28 10:30:00,9.32,9.34,9.25,9.26,544400.0,6.7015,6.7158,6.6511,6.6583,544400.0
2014-02-28 11:00:00,9.26,9.28,9.24,9.27,615200.0,6.6583,6.6727,6.6439,6.6655,615200.0
2014-02-28 11:30:00,9.27,9.31,9.27,9.27,507200.0,6.6655,6.6943,6.6655,6.6655,507200.0
2014-02-28 12:00:00,9.28,9.35,9.28,9.31,632400.0,6.6727,6.723,6.6727,6.6943,632400.0
2014-02-28 12:30:00,9.31,9.34,9.3,9.32,351600.0,6.6943,6.7158,6.6871,6.7015,351600.0
2014-02-28 13:00:00,9.32,9.33,9.31,9.32,242400.0,6.7015,6.7086,6.6943,6.7015,242400.0
2014-02-28 13:30:00,9.33,9.33,9.29,9.31,349200.0,6.7086,6.7086,6.6799,6.6943,349200.0
2014-02-28 14:00:00,9.31,9.33,9.31,9.32,349600.0,6.6943,6.7086,6.6943,6.7015,349600.0
2014-02-28 14:30:00,9.32,9.32,9.26,9.27,492000.0,6.7015,6.7015,6.6583,6.6655,492000.0
2014-02-28 15:00:00,9.27,9.3,9.23,9.3,776400.0,6.6655,6.6871,6.6367,6.6871,776400.0
2014-02-28 15:30:00,9.3,9.35,9.3,9.33,1345200.0,6.6871,6.723,6.6871,6.7086,1345200.0
2014-03-03 09:30:00,9.26,9.32,9.21,9.24,628800.0,6.6583,6.7015,6.6224,6.6439,628800.0
2014-03-03 10:00:00,9.25,9.35,9.24,9.35,771200.0,6.6511,6.723,6.6439,6.723,771200.0
2014-03-03 10:30:00,9.35,9.38,9.34,9.36,356400.0,6.723,6.7446,6.7158,6.7302,356400.0
2014-03-03 11:00:00,9.35,9.36,9.3,9.34,310400.0,6.723,6.7302,6.6871,6.7158,310400.0
2014-03-03 11:30:00,9.34,9.35,9.32,9.33,240800.0,6.7158,6.723,6.7015,6.7086,240800.0
2014-03-03 12:00:00,9.32,9.35,9.3,9.35,268000.0,6.7015,6.723,6.6871,6.723,268000.0
2014-03-03 12:30:00,9.35,9.38,9.33,9.38,321200.0,6.723,6.7446,6.7086,6.7446,321200.0
2014-03-03 13:00:00,9.38,9.42,9.37,9.38,475600.0,6.7446,6.7734,6.7374,6.7446,475600.0
2014-03-03 13:30:00,9.37,9.39,9.36,9.38,233600.0,6.7374,6.7518,6.7302,6.7446,233600.0
2014-03-03 14:00:00,9.38,9.38,9.36,9.36,372000.0,6.7446,6.7446,6.7302,6.7302,372000.0
2014-03-03 14:30:00,9.36,9.37,9.34,9.34,396000.0,6.7302,6.7374,6.7158,6.7158,396000.0
2014-03-03 15:00:00,9.34,9.35,9.28,9.29,656400.0,6.7158,6.723,6.6727,6.6799,656400.0
2014-03-03 15:30:00,9.29,9.31,9.29,9.3,1042000.0,6.6799,6.6943,6.6799,6.6871,1042000.0
2014-03-04 09:30:00,9.38,9.46,9.37,9.38,897200.0,6.7446,6.8021,6.7374,6.7446,897200.0
2014-03-04 10:00:00,9.39,9.39,9.31,9.31,334800.0,6.7518,6.7518,6.6943,6.6943,334800.0
2014-03-04 10:30:00,9.31,9.37,9.31,9.33,387600.0,6.6943,6.7374,6.6943,6.7086,387600.0
2014-03-04 11:00:00,9.34,9.38,9.32,9.38,425200.0,6.7158,6.7446,6.7015,6.7446,425200.0
2014-03-04 11:30:00,9.38,9.41,9.37,9.41,263600.0,6.7446,6.7662,6.7374,6.7662,263600.0
2014-03-04 12:00:00,9.41,9.44,9.4,9.41,244000.0,6.7662,6.7877,6.759,6.7662,244000.0
2014-03-04 12:30:00,9.41,9.42,9.38,9.42,184800.0,6.7662,6.7734,6.7446,6.7734,184800.0
2014-03-04 13:00:00,9.42,9.45,9.42,9.43,250400.0,6.7734,6.7949,6.7734,6.7806,250400.0
2014-03-04 13:30:00,9.43,9.44,9.38,9.38,255200.0,6.7806,6.7877,6.7446,6.7446,255200.0
2014-03-04 14:00:00,9.38,9.38,9.35,9.37,250400.0,6.7446,6.7446,6.723,6.7374,250400.0
2014-03-04 14:30:00,9.38,9.4,9.36,9.37,300800.0,6.7446,6.759,6.7302,6.7374,300800.0
2014-03-04 15:00:00,9.37,9.39,9.36,9.37,306000.0,6.7374,6.7518,6.7302,6.7374,306000.0
2014-03-04 15:30:00,9.37,9.38,9.34,9.34,1000000.0,6.7374,6.7446,6.7158,6.7158,1000000.0
2014-03-05 09:30:00,9.43,9.72,9.38,9.67,1876800.0,6.7806,6.9891,6.7446,6.9531,1876800.0
2014-03-05 10:00:00,9.67,9.73,9.67,9.71,1220800.0,6.9531,6.9963,6.9531,6.9819,1220800.0
2014-03-05 10:30:00,9.71,9.72,9.62,9.65,1452800.0,6.9819,6.9891,6.9172,6.9387,1452800.0
2014-03-05 11:00:00,9.65,9.67,9.63,9.63,663600.0,6.9387,6.9531,6.9244,6.9244,663600.0
2014-03-05 11:30:00,9.63,9.64,9.62,9.63,541200.0,6.9244,6.9316,6.9172,6.9244,541200.0
2014-03-05 12:00:00,9.64,9.64,9.63,9.64,636000.0,6.9316,6.9316,6.9244,6.9316,636000.0
2014-03-05 12:30:00,9.64,9.68,9.63,9.67,606000.0,6.9316,6.9603,6.9244,6.9531,606000.0
2014-03-05 13:00:00,9.67,9.69,9.61,9.61,1062000.0,6.9531,6.9675,6.91,6.91,1062000.0
2014-03-05 13:30:00,9.62,9.64,9.6,9.61,576800.0,6.9172,6.9316,6.9028,6.91,576800.0
2014-03-05 14:00:00,9.61,9.68,9.61,9.68,830800.0,6.91,6.9603,6.91,6.9603,830800.0
2014-03-05 14:30:00,9.68,9.75,9.68,9.69,1160800.0,6.9603,7.0106,6.9603,6.9675,1160800.0
2014-03-05 15:00:00,9.69,9.71,9.68,9.69,1009200.0,6.9675,6.9819,6.9603,6.9675,1009200.0
2014-03-05 15:30:00,9.69,9.7,9.66,9.69,2351600.0,6.9675,6.9747,6.9459,6.9675,2351600.0
2014-03-06 09:30:00,9.7,9.84,9.63,9.7,1244400.0,6.9747,7.0754,6.9244,6.9747,1244400.0
2014-03-06 10:00:00,9.69,9.71,9.6,9.67,904800.0,6.9675,6.9819,6.9028,6.9531,904800.0
2014-03-06 10:30:00,9.67,9.67,9.64,9.65,473200.0,6.9531,6.9531,6.9316,6.9387,473200.0
2014-03-06 11:00:00,9.65,9.66,9.63,9.64,424800.0,6.9387,6.9459,6.9244,6.9316,424800.0
2014-03-06 11:30:00,9.64,9.77,9.63,9.76,597200.0,6.9316,7.025,6.9244,7.0178,597200.0
2014-03-06 12:00:00,9.76,9.76,9.66,9.69,651200.0,7.0178,7.0178,6.9459,6.9675,651200.0
2014-03-06 12:30:00,9.69,9.71,9.67,9.71,252800.0,6.9675,6.9819,6.9531,6.9819,252800.0
2014-03-06 13:00:00,9.71,9.75,9.71,9.72,433200.0,6.9819,7.0106,6.9819,6.9891,433200.0
2014-03-06 13:30:00,9.72,9.72,9.67,9.67,448400.0,6.9891,6.9891,6.9531,6.9531,448400.0
2014-03-06 14:00:00,9.68,9.71,9.67,9.71,363200.0,6.9603,6.9819,6.9531,6.9819,363200.0
2014-03-06 14:30:00,9.71,9.71,9.69,9.69,274000.0,6.9819,6.9819,6.9675,6.9675,274000.0
2014-03-06 15:00:00,9.69,9.72,9.68,9.71,560000.0,6.9675,6.9891,6.9603,6.9819,560000.0
2014-03-06 15:30:00,9.71,9.73,9.67,9.68,2391200.0,6.9819,6.9963,6.9531,6.9603,2391200.0
2014-03-07 09:30:00,9.75,9.8,9.67,9.71,482400.0,7.0106,7.0466,6.9531,6.9819,482400.0
2014-03-07 10:00:00,9.71,9.79,9.69,9.72,756400.0,6.9819,7.0394,6.9675,6.9891,756400.0
2014-03-07 10:30:00,9.73,9.75,9.67,9.67,562800.0,6.9963,7.0106,6.9531,6.9531,562800.0
2014-03-07 11:00:00,9.67,9.72,9.65,9.72,917600.0,6.9531,6.9891,6.9387,6.9891,917600.0
2014-03-07 11:30:00,9.71,9.73,9.68,9.72,771200.0,6.9819,6.9963,6.9603,6.9891,771200.0
2014-03-07 12:00:00,9.72,9.72,9.63,9.67,622800.0,6.9891,6.9891,6.9244,6.9531,622800.0
2014-03-07 12:30:00,9.67,9.69,9.65,9.65,220400.0,6.9531,6.9675,6.9387,6.9387,220400.0
2014-03-07 13:00:00,9.64,9.65,9.61,9.65,377200.0,6.9316,6.9387,6.91,6.9387,377200.0
2014-03-07 13:30:00,9.65,9.68,9.64,9.65,225200.0,6.9387,6.9603,6.9316,6.9387,225200.0
2014-03-07 14:00:00,9.65,9.66,9.61,9.62,282800.0,6.9387,6.9459,6.91,6.9172,282800.0
2014-03-07 14:30:00,9.62,9.64,9.62,9.62,436000.0,6.9172,6.9316,6.9172,6.9172,436000.0
2014-03-07 15:00:00,9.63,9.64,9.61,9.62,646800.0,6.9244,6.9316,6.91,6.9172,646800.0
2014-03-07 15:30:00,9.61,9.63,9.61,9.63,1006000.0,6.91,6.9244,6.91,6.9244,1006000.0
2014-03-10 09:30:00,9.63,9.65,9.58,9.62,671200.0,6.9244,6.9387,6.8884,6.9172,671200.0
2014-03-10 10:00:00,9.61,9.63,9.52,9.59,514800.0,6.91,6.9244,6.8453,6.8956,514800.0
2014-03-10 10:30:00,9.58,9.63,9.58,9.61,511600.0,6.8884,6.9244,6.8884,6.91,511600.0
2014-03-10 11:00:00,9.61,9.63,9.56,9.63,776000.0,6.91,6.9244,6.874,6.9244,776000.0
2014-03-10 11:30:00,9.63,9.66,9.6,9.63,521600.0,6.9244,6.9459,6.9028,6.9244,521600.0
2014-03-10 12:00:00,9.63,9.63,9.61,9.62,361200.0,6.9244,6.9244,6.91,6.9172,361200.0
2014-03-10 12:30:00,9.62,9.66,9.61,9.65,559600.0,6.9172,6.9459,6.91,6.9387,559600.0
2014-03-10 13:00:00,9.65,9.74,9.65,9.71,1114800.0,6.9387,7.0035,6.9387,6.9819,1114800.0
2014-03-10 13:30:00,9.71,9.72,9.69,9.7,488400.0,6.9819,6.9891,6.9675,6.9747,488400.0
2014-03-10 14:00:00,9.7,9.73,9.64,9.64,518800.0,6.9747,6.9963,6.9316,6.9316,518800.0
2014-03-10 14:30:00,9.64,9.69,9.63,9.68,643600.0,6.9316,6.9675,6.9244,6.9603,643600.0
2014-03-10 15:00:00,9.68,9.68,9.61,9.63,498400.0,6.9603,6.9603,6.91,6.9244,498400.0
2014-03-10 15:30:00,9.62,9.63,9.61,9.63,1249200.0,6.9172,6.9244,6.91,6.9244,1249200.0
2014-03-11 09:30:00,9.62,9.68,9.57,9.67,372800.0,6.9172,6.9603,6.8812,6.9531,372800.0
2014-03-11 10:00:00,9.67,9.7,9.62,9.67,444000.0,6.9531,6.9747,6.9172,6.9531,444000.0
2014-03-11 10:30:00,9.67,9.67,9.62,9.63,419200.0,6.9531,6.9531,6.9172,6.9244,419200.0
2014-03-11 11:00:00,9.63,9.68,9.63,9.65,935200.0,6.9244,6.9603,6.9244,6.9387,935200.0
2014-03-11 11:30:00,9.65,9.66,9.63,9.63,518800.0,6.9387,6.9459,6.9244,6.9244,518800.0
2014-03-11 12:00:00,9.63,9.65,9.62,9.63,575200.0,6.9244,6.9387,6.9172,6.9244,575200.0
2014-03-11 12:30:00,9.63,9.69,9.62,9.68,442400.0,6.9244,6.9675,6.9172,6.9603,442400.0
2014-03-11 13:00:00,9.68,9.68,9.61,9.61,437200.0,6.9603,6.9603,6.91,6.91,437200.0
2014-03-11 13:30:00,9.6,9.68,9.6,9.65,502400.0,6.9028,6.9603,6.9028,6.9387,502400.0
2014-03-11 14:00:00,9.65,9.67,9.63,9.67,618800.0,6.9387,6.9531,6.9244,6.9531,618800.0
2014-03-11 14:30:00,9.67,9.67,9.62,9.63,756000.0,6.9531,6.9531,6.9172,6.9244,756000.0
2014-03-11 15:00:00,9.62,9.63,9.6,9.6,464000.0,6.9172,6.9244,6.9028,6.9028,464000.0
2014-03-11 15:30:00,9.61,9.63,9.6,9.62,1400000.0,6.91,6.9244,6.9028,6.9172,1400000.0
2014-03-12 09:30:00,9.49,9.6,9.49,9.56,948800.0,6.8237,6.9028,6.8237,6.874,948800.0
2014-03-12 10:00:00,9.56,9.62,9.55,9.56,726400.0,6.874,6.9172,6.8668,6.874,726400.0
2014-03-12 10:30:00,9.57,9.63,9.56,9.63,747600.0,6.8812,6.9244,6.874,6.9244,747600.0
2014-03-12 11:00:00,9.62,9.63,9.59,9.63,856800.0,6.9172,6.9244,6.8956,6.9244,856800.0
2014-03-12 11:30:00,9.63,9.64,9.6,9.61,766000.0,6.9244,6.9316,6.9028,6.91,766000.0
2014-03-12 12:00:00,9.61,9.62,9.59,9.6,188000.0,6.91,6.9172,6.8956,6.9028,188000.0
2014-03-12 12:30:00,9.6,9.63,9.59,9.63,280400.0,6.9028,6.9244,6.8956,6.9244,280400.0
2014-03-12 13:00:00,9.63,9.63,9.59,9.6,286400.0,6.9244,6.9244,6.8956,6.9028,286400.0
2014-03-12 13:30:00,9.6,9.63,9.59,9.62,322800.0,6.9028,6.9244,6.8956,6.9172,322800.0
2014-03-12 14:00:00,9.62,9.63,9.6,9.63,368000.0,6.9172,6.9244,6.9028,6.9244,368000.0
2014-03-12 14:30:00,9.63,9.63,9.6,9.6,546400.0,6.9244,6.9244,6.9028,6.9028,546400.0
2014-03-12 15:00:00,9.6,9.63,9.6,9.62,616000.0,6.9028,6.9244,6.9028,6.9172,616000.0
2014-03-12 15:30:00,9.62,9.63,9.62,9.63,1320800.0,6.9172,6.9244,6.9172,6.9244,1320800.0
2014-03-13 09:30:00,9.57,9.62,9.5,9.53,955200.0,6.9424,6.9787,6.8916,6.9134,955200.0
2014-03-13 10:00:00,9.53,9.57,9.52,9.53,692000.0,6.9134,6.9424,6.9061,6.9134,692000.0
2014-03-13 10:30:00,9.53,9.53,9.5,9.5,620800.0,6.9134,6.9134,6.8916,6.8916,620800.0
2014-03-13 11:00:00,9.5,9.53,9.48,9.52,1120000.0,6.8916,6.9134,6.8771,6.9061,1120000.0
2014-03-13 11:30:00,9.52,9.52,9.49,9.5,796400.0,6.9061,6.9061,6.8844,6.8916,796400.0
2014-03-13 12:00:00,9.5,9.5,9.47,9.48,567600.0,6.8916,6.8916,6.8698,6.8771,567600.0
2014-03-13 12:30:00,9.48,9.49,9.46,9.47,709600.0,6.8771,6.8844,6.8626,6.8698,709600.0
2014-03-13 13:00:00,9.46,9.47,9.41,9.43,883600.0,6.8626,6.8698,6.8263,6.8408,883600.0
2014-03-13 13:30:00,9.43,9.44,9.42,9.43,480400.0,6.8408,6.8481,6.8336,6.8408,480400.0
2014-03-13 14:00:00,9.43,9.44,9.35,9.35,741200.0,6.8408,6.8481,6.7828,6.7828,741200.0
2014-03-13 14:30:00,9.35,9.35,9.27,9.29,723600.0,6.7828,6.7828,6.7248,6.7393,723600.0
2014-03-13 15:00:00,9.29,9.29,9.26,9.28,1255200.0,6.7393,6.7393,6.7175,6.732,1255200.0
2014-03-13 15:30:00,9.28,9.31,9.27,9.28,1545600.0,6.732,6.7538,6.7248,6.732,1545600.0
2014-03-14 09:30:00,9.22,9.45,9.19,9.4,823600.0,6.6885,6.8553,6.6667,6.8191,823600.0
2014-03-14 10:00:00,9.4,9.57,9.4,9.55,997200.0,6.8191,6.9424,6.8191,6.9279,997200.0
2014-03-14 10:30:00,9.55,9.68,9.55,9.63,1244800.0,6.9279,7.0222,6.9279,6.9859,1244800.0
2014-03-14 11:00:00,9.63,9.72,9.61,9.7,1357200.0,6.9859,7.0512,6.9714,7.0367,1357200.0
2014-03-14 11:30:00,9.7,9.77,9.66,9.69,1322800.0,7.0367,7.0875,7.0077,7.0294,1322800.0
2014-03-14 12:00:00,9.69,9.7,9.63,9.63,786000.0,7.0294,7.0367,6.9859,6.9859,786000.0
2014-03-14 12:30:00,9.63,9.75,9.63,9.74,690800.0,6.9859,7.073,6.9859,7.0657,690800.0
2014-03-14 13:00:00,9.75,9.76,9.67,9.71,726000.0,7.073,7.0802,7.0149,7.044,726000.0
2014-03-14 13:30:00,9.71,9.79,9.7,9.74,795200.0,7.044,7.102,7.0367,7.0657,795200.0
2014-03-14 14:00:00,9.74,9.76,9.72,9.75,530000.0,7.0657,7.0802,7.0512,7.073,530000.0
2014-03-14 14:30:00,9.75,9.75,9.7,9.7,1928400.0,7.073,7.073,7.0367,7.0367,1928400.0
2014-03-14 15:00:00,9.7,9.74,9.68,9.73,1048000.0,7.0367,7.0657,7.0222,7.0585,1048000.0
2014-03-14 15:30:00,9.73,9.76,9.72,9.75,2411200.0,7.0585,7.0802,7.0512,7.073,2411200.0
2014-03-17 09:30:00,9.76,9.86,9.72,9.81,1194800.0,7.0802,7.1528,7.0512,7.1165,1194800.0
2014-03-17 10:00:00,9.81,9.87,9.8,9.86,860000.0,7.1165,7.16,7.1092,7.1528,860000.0
2014-03-17 10:30:00,9.86,9.9,9.84,9.86,931200.0,7.1528,7.1818,7.1383,7.1528,931200.0
2014-03-17 11:00:00,9.86,9.89,9.85,9.85,736400.0,7.1528,7.1745,7.1455,7.1455,736400.0
2014-03-17 11:30:00,9.85,9.86,9.84,9.85,510000.0,7.1455,7.1528,7.1383,7.1455,510000.0
2014-03-17 12:00:00,9.85,9.9,9.85,9.88,580400.0,7.1455,7.1818,7.1455,7.1673,580400.0
2014-03-17 12:30:00,9.88,9.92,9.87,9.89,539200.0,7.1673,7.1963,7.16,7.1745,539200.0
2014-03-17 13:00:00,9.89,9.9,9.88,9.9,368800.0,7.1745,7.1818,7.1673,7.1818,368800.0
2014-03-17 13:30:00,9.9,9.92,9.89,9.91,413600.0,7.1818,7.1963,7.1745,7.189,413600.0
2014-03-17 14:00:00,9.91,9.96,9.9,9.95,705200.0,7.189,7.2253,7.1818,7.2181,705200.0
2014-03-17 14:30:00,9.95,9.96,9.93,9.95,866800.0,7.2181,7.2253,7.2035,7.2181,866800.0
2014-03-17 15:00:00,9.94,9.95,9.94,9.95,689200.0,7.2108,7.2181,7.2108,7.2181,689200.0
2014-03-17 15:30:00,9.95,9.95,9.93,9.94,1519200.0,7.2181,7.2181,7.2035,7.2108,1519200.0
2014-03-18 09:30:00,9.45,9.61,9.34,9.46,6993200.0,6.8553,6.9714,6.7755,6.8626,6993200.0
2014-03-18 10:00:00,9.46,9.58,9.4,9.54,3281600.0,6.8626,6.9496,6.8191,6.9206,3281600.0
2014-03-18 10:30:00,9.54,9.58,9.45,9.46,2044800.0,6.9206,6.9496,6.8553,6.8626,2044800.0
2014-03-18 11:00:00,9.46,9.53,9.43,9.46,1623600.0,6.8626,6.9134,6.8408,6.8626,1623600.0
2014-03-18 11:30:00,9.46,9.49,9.42,9.47,1592400.0,6.8626,6.8844,6.8336,6.8698,1592400.0
2014-03-18 12:00:00,9.47,9.67,9.45,9.54,3582000.0,6.8698,7.0149,6.8553,6.9206,3582000.0
2014-03-18 12:30:00,9.54,9.58,9.53,9.55,809200.0,6.9206,6.9496,6.9134,6.9279,809200.0
2014-03-18 13:00:00,9.55,9.59,9.5,9.59,734000.0,6.9279,6.9569,6.8916,6.9569,734000.0
2014-03-18 13:30:00,9.58,9.62,9.54,9.62,752400.0,6.9496,6.9787,6.9206,6.9787,752400.0
2014-03-18 14:00:00,9.61,9.62,9.56,9.57,724000.0,6.9714,6.9787,6.9351,6.9424,724000.0
2014-03-18 14:30:00,9.56,9.6,9.54,9.56,806400.0,6.9351,6.9642,6.9206,6.9351,806400.0
2014-03-18 15:00:00,9.56,9.64,9.56,9.6,1189600.0,6.9351,6.9932,6.9351,6.9642,1189600.0
2014-03-18 15:30:00,9.6,9.6,9.57,9.6,1922400.0,6.9642,6.9642,6.9424,6.9642,1922400.0
2014-03-19 09:30:00,9.61,9.65,9.49,9.51,1039600.0,6.9714,7.0004,6.8844,6.8989,1039600.0
2014-03-19 10:00:00,9.51,9.51,9.44,9.46,1000400.0,6.8989,6.8989,6.8481,6.8626,1000400.0
2014-03-19 10:30:00,9.46,9.47,9.45,9.46,891600.0,6.8626,6.8698,6.8553,6.8626,891600.0
2014-03-19 11:00:00,9.46,9.48,9.42,9.43,564000.0,6.8626,6.8771,6.8336,6.8408,564000.0
2014-03-19 11:30:00,9.42,9.48,9.42,9.47,685200.0,6.8336,6.8771,6.8336,6.8698,685200.0
2014-03-19 12:00:00,9.47,9.48,9.46,9.47,608000.0,6.8698,6.8771,6.8626,6.8698,608000.0
2014-03-19 12:30:00,9.47,9.5,9.47,9.5,625200.0,6.8698,6.8916,6.8698,6.8916,625200.0
2014-03-19 13:00:00,9.5,9.5,9.49,9.49,346000.0,6.8916,6.8916,6.8844,6.8844,346000.0
2014-03-19 13:30:00,9.49,9.5,9.48,9.49,262400.0,6.8844,6.8916,6.8771,6.8844,262400.0
2014-03-19 14:00:00,9.49,9.49,9.43,9.44,857600.0,6.8844,6.8844,6.8408,6.8481,857600.0
2014-03-19 14:30:00,9.44,9.45,9.35,9.39,1112800.0,6.8481,6.8553,6.7828,6.8118,1112800.0
2014-03-19 15:00:00,9.39,9.4,9.32,9.39,1065600.0,6.8118,6.8191,6.761,6.8118,1065600.0
2014-03-19 15:30:00,9.39,9.45,9.38,9.4,1532800.0,6.8118,6.8553,6.8046,6.8191,1532800.0
2014-03-20 09:30:00,9.36,9.61,9.36,9.57,1038400.0,6.7901,6.9714,6.7901,6.9424,1038400.0
2014-03-20 10:00:00,9.58,9.67,9.56,9.59,892800.0,6.9496,7.0149,6.9351,6.9569,892800.0
2014-03-20 10:30:00,9.59,9.64,9.59,9.6,560800.0,6.9569,6.9932,6.9569,6.9642,560800.0
2014-03-20 11:00:00,9.6,9.61,9.56,9.57,414800.0,6.9642,6.9714,6.9351,6.9424,414800.0
2014-03-20 11:30:00,9.57,9.6,9.53,9.59,424800.0,6.9424,6.9642,6.9134,6.9569,424800.0
2014-03-20 12:00:00,9.59,9.64,9.58,9.61,374000.0,6.9569,6.9932,6.9496,6.9714,374000.0
2014-03-20 12:30:00,9.61,9.65,9.6,9.62,502800.0,6.9714,7.0004,6.9642,6.9787,502800.0
2014-03-20 13:00:00,9.62,9.63,9.6,9.61,328400.0,6.9787,6.9859,6.9642,6.9714,328400.0
2014-03-20 13:30:00,9.6,9.62,9.57,9.59,304000.0,6.9642,6.9787,6.9424,6.9569,304000.0
2014-03-20 14:00:00,9.59,9.63,9.59,9.61,452800.0,6.9569,6.9859,6.9569,6.9714,452800.0
2014-03-20 14:30:00,9.61,9.63,9.59,9.62,476400.0,6.9714,6.9859,6.9569,6.9787,476400.0
2014-03-20 15:00:00,9.62,9.62,9.58,9.6,639200.0,6.9787,6.9787,6.9496,6.9642,639200.0
2014-03-20 15:30:00,9.6,9.62,9.59,9.61,1324400.0,6.9642,6.9787,6.9569,6.9714,1324400.0
2014-03-21 09:30:00,9.67,9.72,9.61,9.7,860800.0,7.0149,7.0512,6.9714,7.0367,860800.0
2014-03-21 10:00:00,9.71,9.72,9.67,9.7,542000.0,7.044,7.0512,7.0149,7.0367,542000.0
2014-03-21 10:30:00,9.7,9.72,9.68,9.69,389600.0,7.0367,7.0512,7.0222,7.0294,389600.0
2014-03-21 11:00:00,9.68,9.72,9.63,9.66,444000.0,7.0222,7.0512,6.9859,7.0077,444000.0
2014-03-21 11:30:00,9.66,9.69,9.66,9.68,397600.0,7.0077,7.0294,7.0077,7.0222,397600.0
2014-03-21 12:00:00,9.68,9.69,9.67,9.68,398000.0,7.0222,7.0294,7.0149,7.0222,398000.0
2014-03-21 12:30:00,9.67,9.67,9.64,9.65,294000.0,7.0149,7.0149,6.9932,7.0004,294000.0
2014-03-21 13:00:00,9.65,9.67,9.63,9.63,529600.0,7.0004,7.0149,6.9859,6.9859,529600.0
2014-03-21 13:30:00,9.64,9.64,9.58,9.58,397200.0,6.9932,6.9932,6.9496,6.9496,397200.0
2014-03-21 14:00:00,9.58,9.58,9.52,9.52,650000.0,6.9496,6.9496,6.9061,6.9061,650000.0
2014-03-21 14:30:00,9.52,9.53,9.5,9.52,520000.0,6.9061,6.9134,6.8916,6.9061,520000.0
2014-03-21 15:00:00,9.52,9.53,9.46,9.49,762800.0,6.9061,6.9134,6.8626,6.8844,762800.0
2014-03-21 15:30:00,9.49,9.49,9.44,9.46,2340000.0,6.8844,6.8844,6.8481,6.8626,2340000.0
2014-03-24 09:30:00,9.51,9.54,9.4,9.5,1192000.0,6.8989,6.9206,6.8191,6.8916,1192000.0
2014-03-24 10:00:00,9.5,9.51,9.44,9.47,650800.0,6.8916,6.8989,6.8481,6.8698,650800.0
2014-03-24 10:30:00,9.47,9.5,9.44,9.49,560800.0,6.8698,6.8916,6.8481,6.8844,560800.0
2014-03-24 11:00:00,9.49,9.56,9.46,9.54,618400.0,6.8844,6.9351,6.8626,6.9206,618400.0
2014-03-24 11:30:00,9.54,9.56,9.5,9.52,724000.0,6.9206,6.9351,6.8916,6.9061,724000.0
2014-03-24 12:00:00,9.52,9.6,9.52,9.55,1136400.0,6.9061,6.9642,6.9061,6.9279,1136400.0
2014-03-24 12:30:00,9.55,9.58,9.54,9.55,342400.0,6.9279,6.9496,6.9206,6.9279,342400.0
2014-03-24 13:00:00,9.55,9.59,9.54,9.59,559600.0,6.9279,6.9569,6.9206,6.9569,559600.0
2014-03-24 13:30:00,9.59,9.64,9.59,9.61,552400.0,6.9569,6.9932,6.9569,6.9714,552400.0
2014-03-24 14:00:00,9.61,9.63,9.55,9.55,612000.0,6.9714,6.9859,6.9279,6.9279,612000.0
2014-03-24 14:30:00,9.55,9.57,9.52,9.52,432400.0,6.9279,6.9424,6.9061,6.9061,432400.0
2014-03-24 15:00:00,9.52,9.53,9.49,9.52,666400.0,6.9061,6.9134,6.8844,6.9061,666400.0
2014-03-24 15:30:00,9.52,9.54,9.52,9.53,2321200.0,6.9061,6.9206,6.9061,6.9134,2321200.0
2014-03-25 09:30:00,9.61,9.62,9.49,9.5,1010800.0,6.9714,6.9787,6.8844,6.8916,1010800.0
2014-03-25 10:00:00,9.5,9.59,9.49,9.58,1392800.0,6.8916,6.9569,6.8844,6.9496,1392800.0
2014-03-25 10:30:00,9.58,9.64,9.57,9.57,722400.0,6.9496,6.9932,6.9424,6.9424,722400.0
2014-03-25 11:00:00,9.57,9.61,9.54,9.59,838000.0,6.9424,6.9714,6.9206,6.9569,838000.0
2014-03-25 11:30:00,9.59,9.59,9.57,9.59,711200.0,6.9569,6.9569,6.9424,6.9569,711200.0
2014-03-25 12:00:00,9.59,9.59,9.5,9.52,730000.0,6.9569,6.9569,6.8916,6.9061,730000.0
2014-03-25 12:30:00,9.52,9.55,9.51,9.54,593200.0,6.9061,6.9279,6.8989,6.9206,593200.0
2014-03-25 13:00:00,9.54,9.55,9.53,9.53,426400.0,6.9206,6.9279,6.9134,6.9134,426400.0
2014-03-25 13:30:00,9.53,9.54,9.47,9.47,460800.0,6.9134,6.9206,6.8698,6.8698,460800.0
2014-03-25 14:00:00,9.47,9.49,9.46,9.47,552400.0,6.8698,6.8844,6.8626,6.8698,552400.0
2014-03-25 14:30:00,9.47,9.5,9.46,9.46,528800.0,6.8698,6.8916,6.8626,6.8626,528800.0
2014-03-25 15:00:00,9.46,9.47,9.45,9.46,758400.0,6.8626,6.8698,6.8553,6.8626,758400.0
2014-03-25 15:30:00,9.46,9.47,9.44,9.45,2061200.0,6.8626,6.8698,6.8481,6.8553,2061200.0
2014-03-26 09:30:00,9.53,9.62,9.51,9.56,1188400.0,6.9134,6.9787,6.8989,6.9351,1188400.0
2014-03-26 10:00:00,9.56,9.7,9.56,9.65,1556800.0,6.9351,7.0367,6.9351,7.0004,1556800.0
2014-03-26 10:30:00,9.65,9.72,9.58,9.6,1115600.0,7.0004,7.0512,6.9496,6.9642,1115600.0
2014-03-26 11:00:00,9.6,9.71,9.59,9.7,1179600.0,6.9642,7.044,6.9569,7.0367,1179600.0
2014-03-26 11:30:00,9.7,9.71,9.64,9.65,1020000.0,7.0367,7.044,6.9932,7.0004,1020000.0
2014-03-26 12:00:00,9.65,9.65,9.6,9.63,821600.0,7.0004,7.0004,6.9642,6.9859,821600.0
2014-03-26 12:30:00,9.63,9.65,9.6,9.62,944800.0,6.9859,7.0004,6.9642,6.9787,944800.0
2014-03-26 13:00:00,9.62,9.64,9.6,9.63,846400.0,6.9787,6.9932,6.9642,6.9859,846400.0
2014-03-26 13:30:00,9.63,9.64,9.6,9.63,1143200.0,6.9859,6.9932,6.9642,6.9859,1143200.0
2014-03-26 14:00:00,9.62,9.65,9.59,9.61,1917200.0,6.9787,7.0004,6.9569,6.9714,1917200.0
2014-03-26 14:30:00,9.61,9.63,9.59,9.63,1264400.0,6.9714,6.9859,6.9569,6.9859,1264400.0
2014-03-26 15:00:00,9.63,9.73,9.63,9.72,2503600.0,6.9859,7.0585,6.9859,7.0512,2503600.0
2014-03-26 15:30:00,9.72,9.75,9.66,9.72,5344000.0,7.0512,7.073,7.0077,7.0512,5344000.0
2014-03-27 09:30:00,9.28,9.28,8.88,9.0,7646800.0,6.732,6.732,6.4418,6.5289,7646800.0
2014-03-27 10:00:00,9.0,9.19,8.82,9.13,4258400.0,6.5289,6.6667,6.3983,6.6232,4258400.0
2014-03-27 10:30:00,9.12,9.13,9.0,9.09,2300400.0,6.6159,6.6232,6.5289,6.5942,2300400.0
2014-03-27 11:00:00,9.09,9.12,8.98,9.02,1993200.0,6.5942,6.6159,6.5144,6.5434,1993200.0
2014-03-27 11:30:00,9.02,9.17,8.94,9.13,2965200.0,6.5434,6.6522,6.4854,6.6232,2965200.0
2014-03-27 12:00:00,9.13,9.15,9.0,9.03,1654000.0,6.6232,6.6377,6.5289,6.5507,1654000.0
2014-03-27 12:30:00,9.03,9.03,8.97,9.02,1670000.0,6.5507,6.5507,6.5071,6.5434,1670000.0
2014-03-27 13:00:00,9.01,9.1,9.01,9.06,1404400.0,6.5362,6.6014,6.5362,6.5724,1404400.0
2014-03-27 13:30:00,9.06,9.44,9.03,9.37,2824000.0,6.5724,6.8481,6.5507,6.7973,2824000.0
2014-03-27 14:00:00,9.36,9.4,9.26,9.27,1999600.0,6.7901,6.8191,6.7175,6.7248,1999600.0
2014-03-27 14:30:00,9.27,9.28,9.2,9.23,1567600.0,6.7248,6.732,6.674,6.6957,1567600.0
2014-03-27 15:00:00,9.23,9.34,9.23,9.33,2536400.0,6.6957,6.7755,6.6957,6.7683,2536400.0
2014-03-27 15:30:00,9.34,9.36,9.27,9.34,5641200.0,6.7755,6.7901,6.7248,6.7755,5641200.0
2014-03-28 09:30:00,9.34,9.53,9.34,9.42,1633200.0,6.7755,6.9134,6.7755,6.8336,1633200.0
2014-03-28 10:00:00,9.41,9.63,9.41,9.59,1281600.0,6.8263,6.9859,6.8263,6.9569,1281600.0
2014-03-28 10:30:00,9.59,9.72,9.59,9.67,1386800.0,6.9569,7.0512,6.9569,7.0149,1386800.0
2014-03-28 11:00:00,9.67,9.69,9.63,9.68,775200.0,7.0149,7.0294,6.9859,7.0222,775200.0
2014-03-28 11:30:00,9.68,9.84,9.68,9.84,1534000.0,7.0222,7.1383,7.0222,7.1383,1534000.0
2014-03-28 12:00:00,9.84,10.0,9.8,9.99,1661600.0,7.1383,7.2543,7.1092,7.2471,1661600.0
2014-03-28 12:30:00,9.99,10.03,9.88,9.97,1292800.0,7.2471,7.2761,7.1673,7.2326,1292800.0
2014-03-28 13:00:00,9.97,9.98,9.82,9.85,1396800.0,7.2326,7.2398,7.1238,7.1455,1396800.0
2014-03-28 13:30:00,9.85,9.99,9.81,9.97,2674000.0,7.1455,7.2471,7.1165,7.2326,2674000.0
2014-03-28 14:00:00,9.97,9.98,9.94,9.96,1681200.0,7.2326,7.2398,7.2108,7.2253,1681200.0
2014-03-28 14:30:00,9.97,10.06,9.93,9.99,2057200.0,7.2326,7.2979,7.2035,7.2471,2057200.0
2014-03-28 15:00:00,9.99,10.0,9.94,9.98,1604400.0,7.2471,7.2543,7.2108,7.2398,1604400.0
2014-03-28 15:30:00,9.97,10.16,9.97,10.16,5840000.0,7.2326,7.3704,7.2326,7.3704,5840000.0
2014-03-31 09:30:00,10.18,10.27,10.06,10.22,1678800.0,7.3849,7.4502,7.2979,7.4139,1678800.0
2014-03-31 10:00:00,10.22,10.26,10.16,10.24,849600.0,7.4139,7.4429,7.3704,7.4284,849600.0
2014-03-31 10:30:00,10.24,10.3,10.21,10.24,937600.0,7.4284,7.472,7.4067,7.4284,937600.0
2014-03-31 11:00:00,10.24,10.29,10.22,10.26,627200.0,7.4284,7.4647,7.4139,7.4429,627200.0
2014-03-31 11:30:00,10.26,10.31,10.22,10.27,765600.0,7.4429,7.4792,7.4139,7.4502,765600.0
2014-03-31 12:00:00,10.27,10.32,10.27,10.31,612400.0,7.4502,7.4865,7.4502,7.4792,612400.0
2014-03-31 12:30:00,10.31,10.37,10.3,10.36,715200.0,7.4792,7.5227,7.472,7.5155,715200.0
2014-03-31 13:00:00,10.36,10.39,10.35,10.35,776800.0,7.5155,7.5372,7.5082,7.5082,776800.0
2014-03-31 13:30:00,10.35,10.35,10.29,10.3,748800.0,7.5082,7.5082,7.4647,7.472,748800.0
2014-03-31 14:00:00,10.3,10.32,10.27,10.28,614000.0,7.472,7.4865,7.4502,7.4575,614000.0
2014-03-31 14:30:00,10.28,10.34,10.25,10.33,636000.0,7.4575,7.501,7.4357,7.4937,636000.0
2014-03-31 15:00:00,10.33,10.33,10.27,10.3,1857600.0,7.4937,7.4937,7.4502,7.472,1857600.0
2014-03-31 15:30:00,10.3,10.31,10.27,10.28,3216400.0,7.472,7.4792,7.4502,7.4575,3216400.0
2014-04-01 09:30:00,10.26,10.45,10.24,10.44,1284400.0,7.4429,7.5808,7.4284,7.5735,1284400.0
2014-04-01 10:00:00,10.44,10.5,10.42,10.49,875200.0,7.5735,7.617,7.559,7.6098,875200.0
2014-04-01 10:30:00,10.49,10.55,10.48,10.53,978000.0,7.6098,7.6533,7.6025,7.6388,978000.0
2014-04-01 11:00:00,10.53,10.53,10.45,10.47,1177200.0,7.6388,7.6388,7.5808,7.5953,1177200.0
2014-04-01 11:30:00,10.47,10.52,10.46,10.46,1392400.0,7.5953,7.6316,7.588,7.588,1392400.0
2014-04-01 12:00:00,10.46,10.5,10.45,10.47,536800.0,7.588,7.617,7.5808,7.5953,536800.0
2014-04-01 12:30:00,10.46,10.49,10.45,10.49,649600.0,7.588,7.6098,7.5808,7.6098,649600.0
2014-04-01 13:00:00,10.48,10.53,10.47,10.49,615200.0,7.6025,7.6388,7.5953,7.6098,615200.0
2014-04-01 13:30:00,10.49,10.53,10.47,10.53,467200.0,7.6098,7.6388,7.5953,7.6388,467200.0
2014-04-01 14:00:00,10.53,10.61,10.52,10.61,1325600.0,7.6388,7.6968,7.6316,7.6968,1325600.0
2014-04-01 14:30:00,10.61,10.67,10.57,10.65,1861600.0,7.6968,7.7404,7.6678,7.7259,1861600.0
2014-04-01 15:00:00,10.66,10.68,10.61,10.63,1240400.0,7.7331,7.7476,7.6968,7.7114,1240400.0
2014-04-01 15:30:00,10.63,10.65,10.62,10.65,3030800.0,7.7114,7.7259,7.7041,7.7259,3030800.0
2014-04-02 09:30:00,10.65,10.78,10.61,10.77,1780800.0,7.7259,7.8202,7.6968,7.8129,1780800.0
2014-04-02 10:00:00,10.77,10.83,10.75,10.79,954800.0,7.8129,7.8564,7.7984,7.8274,954800.0
2014-04-02 10:30:00,10.8,10.83,10.78,10.81,762400.0,7.8347,7.8564,7.8202,7.8419,762400.0
2014-04-02 11:00:00,10.81,10.86,10.72,10.74,2056400.0,7.8419,7.8782,7.7766,7.7911,2056400.0
2014-04-02 11:30:00,10.74,10.76,10.72,10.75,1499600.0,7.7911,7.8057,7.7766,7.7984,1499600.0
2014-04-02 12:00:00,10.75,10.79,10.72,10.76,694000.0,7.7984,7.8274,7.7766,7.8057,694000.0
2014-04-02 12:30:00,10.76,10.77,10.74,10.77,654000.0,7.8057,7.8129,7.7911,7.8129,654000.0
2014-04-02 13:00:00,10.77,10.81,10.75,10.81,1057200.0,7.8129,7.8419,7.7984,7.8419,1057200.0
2014-04-02 13:30:00,10.81,10.83,10.8,10.8,796000.0,7.8419,7.8564,7.8347,7.8347,796000.0
2014-04-02 14:00:00,10.8,10.83,10.79,10.81,670800.0,7.8347,7.8564,7.8274,7.8419,670800.0
2014-04-02 14:30:00,10.81,10.82,10.79,10.82,918800.0,7.8419,7.8492,7.8274,7.8492,918800.0
2014-04-02 15:00:00,10.82,10.86,10.8,10.85,1022800.0,7.8492,7.8782,7.8347,7.8709,1022800.0
2014-04-02 15:30:00,10.85,10.85,10.84,10.84,2814400.0,7.8709,7.8709,7.8637,7.8637,2814400.0
2014-04-03 09:30:00,10.88,11.06,10.85,11.02,2072800.0,7.8927,8.0233,7.8709,7.9943,2072800.0
2014-04-03 10:00:00,11.02,11.03,10.96,10.97,1396800.0,7.9943,8.0015,7.9507,7.958,1396800.0
2014-04-03 10:30:00,10.97,10.99,10.91,10.95,1205600.0,7.958,7.9725,7.9145,7.9435,1205600.0
2014-04-03 11:00:00,10.95,10.99,10.94,10.97,786400.0,7.9435,7.9725,7.9362,7.958,786400.0
2014-04-03 11:30:00,10.97,10.98,10.88,10.9,938400.0,7.958,7.9653,7.8927,7.9072,938400.0
2014-04-03 12:00:00,10.9,10.94,10.86,10.92,592400.0,7.9072,7.9362,7.8782,7.9217,592400.0
2014-04-03 12:30:00,10.92,10.99,10.91,10.96,846400.0,7.9217,7.9725,7.9145,7.9507,846400.0
2014-04-03 13:00:00,10.96,11.01,10.95,11.01,748000.0,7.9507,7.987,7.9435,7.987,748000.0
2014-04-03 13:30:00,11.01,11.08,10.99,11.07,962800.0,7.987,8.0378,7.9725,8.0305,962800.0
2014-04-03 14:00:00,11.07,11.07,11.0,11.01,913200.0,8.0305,8.0305,7.9798,7.987,913200.0
2014-04-03 14:30:00,11.0,11.03,10.95,11.03,1693600.0,7.9798,8.0015,7.9435,8.0015,1693600.0
2014-04-03 15:00:00,11.03,11.09,11.02,11.09,1523600.0,8.0015,8.0451,7.9943,8.0451,1523600.0
2014-04-03 15:30:00,11.09,11.12,11.09,11.1,4232000.0,8.0451,8.0668,8.0451,8.0523,4232000.0
2014-04-04 09:30:00,11.36,11.37,11.07,11.13,3341200.0,8.2409,8.2482,8.0305,8.0741,3341200.0
2014-04-04 10:00:00,11.13,11.15,11.02,11.12,1824000.0,8.0741,8.0886,7.9943,8.0668,1824000.0
2014-04-04 10:30:00,11.12,11.13,11.08,11.12,981600.0,8.0668,8.0741,8.0378,8.0668,981600.0
2014-04-04 11:00:00,11.12,11.13,10.94,10.95,1489200.0,8.0668,8.0741,7.9362,7.9435,1489200.0
2014-04-04 11:30:00,10.95,10.99,10.81,10.81,1628800.0,7.9435,7.9725,7.8419,7.8419,1628800.0
2014-04-04 12:00:00,10.81,10.81,10.69,10.72,1569600.0,7.8419,7.8419,7.7549,7.7766,1569600.0
2014-04-04 12:30:00,10.72,10.75,10.6,10.62,1534000.0,7.7766,7.7984,7.6896,7.7041,1534000.0
2014-04-04 13:00:00,10.62,10.75,10.62,10.65,1538000.0,7.7041,7.7984,7.7041,7.7259,1538000.0
2014-04-04 13:30:00,10.65,10.7,10.63,10.63,1190800.0,7.7259,7.7621,7.7114,7.7114,1190800.0
2014-04-04 14:00:00,10.64,10.67,10.6,10.64,1268400.0,7.7186,7.7404,7.6896,7.7186,1268400.0
2014-04-04 14:30:00,10.64,10.65,10.6,10.63,1260800.0,7.7186,7.7259,7.6896,7.7114,1260800.0
2014-04-04 15:00:00,10.63,10.7,10.59,10.7,1763200.0,7.7114,7.7621,7.6823,7.7621,1763200.0
2014-04-04 15:30:00,10.7,10.72,10.69,10.72,3157200.0,7.7621,7.7766,7.7549,7.7766,3157200.0
2014-04-07 09:30:00,10.67,10.68,10.52,10.59,1351200.0,7.7404,7.7476,7.6316,7.6823,1351200.0
2014-04-07 10:00:00,10.59,10.68,10.56,10.65,1296000.0,7.6823,7.7476,7.6606,7.7259,1296000.0
2014-04-07 10:30:00,10.65,10.7,10.62,10.7,1044800.0,7.7259,7.7621,7.7041,7.7621,1044800.0
2014-04-07 11:00:00,10.7,10.72,10.61,10.64,768800.0,7.7621,7.7766,7.6968,7.7186,768800.0
2014-04-07 11:30:00,10.64,10.69,10.64,10.66,580800.0,7.7186,7.7549,7.7186,7.7331,580800.0
2014-04-07 12:00:00,10.65,10.67,10.61,10.65,954000.0,7.7259,7.7404,7.6968,7.7259,954000.0
2014-04-07 12:30:00,10.65,10.72,10.65,10.72,664400.0,7.7259,7.7766,7.7259,7.7766,664400.0
2014-04-07 13:00:00,10.72,10.74,10.67,10.71,864800.0,7.7766,7.7911,7.7404,7.7694,864800.0
2014-04-07 13:30:00,10.7,10.75,10.69,10.73,903200.0,7.7621,7.7984,7.7549,7.7839,903200.0
2014-04-07 14:00:00,10.73,10.76,10.71,10.74,1144800.0,7.7839,7.8057,7.7694,7.7911,1144800.0
2014-04-07 14:30:00,10.74,10.86,10.71,10.86,1179200.0,7.7911,7.8782,7.7694,7.8782,1179200.0
2014-04-07 15:00:00,10.86,10.93,10.85,10.92,1810800.0,7.8782,7.929,7.8709,7.9217,1810800.0
2014-04-07 15:30:00,10.92,10.93,10.87,10.88,2434800.0,7.9217,7.929,7.8855,7.8927,2434800.0
2014-04-08 09:30:00,10.89,11.01,10.85,10.91,1278400.0,7.9,7.987,7.8709,7.9145,1278400.0
2014-04-08 10:00:00,10.92,10.97,10.86,10.86,1389600.0,7.9217,7.958,7.8782,7.8782,1389600.0
2014-04-08 10:30:00,10.86,10.97,10.85,10.95,850000.0,7.8782,7.958,7.8709,7.9435,850000.0
2014-04-08 11:00:00,10.96,11.02,10.95,10.97,779200.0,7.9507,7.9943,7.9435,7.958,779200.0
2014-04-08 11:30:00,10.97,11.02,10.97,11.02,1153600.0,7.958,7.9943,7.958,7.9943,1153600.0
2014-04-08 12:00:00,11.01,11.03,10.97,11.02,577600.0,7.987,8.0015,7.958,7.9943,577600.0
2014-04-08 12:30:00,11.02,11.03,10.92,10.92,622000.0,7.9943,8.0015,7.9217,7.9217,622000.0
2014-04-08 13:00:00,10.92,11.02,10.86,11.01,745600.0,7.9217,7.9943,7.8782,7.987,745600.0
2014-04-08 13:30:00,11.02,11.02,10.96,11.0,714400.0,7.9943,7.9943,7.9507,7.9798,714400.0
2014-04-08 14:00:00,11.0,11.01,10.94,10.99,754400.0,7.9798,7.987,7.9362,7.9725,754400.0
2014-04-08 14:30:00,10.99,10.99,10.91,10.96,1179200.0,7.9725,7.9725,7.9145,7.9507,1179200.0
2014-04-08 15:00:00,10.96,10.98,10.92,10.94,1156400.0,7.9507,7.9653,7.9217,7.9362,1156400.0
2014-04-08 15:30:00,10.94,10.97,10.93,10.94,2162800.0,7.9362,7.958,7.929,7.9362,2162800.0
2014-04-09 09:30:00,10.95,10.95,10.79,10.79,1166000.0,7.9435,7.9435,7.8274,7.8274,1166000.0
2014-04-09 10:00:00,10.79,10.83,10.7,10.76,1751600.0,7.8274,7.8564,7.7621,7.8057,1751600.0
2014-04-09 10:30:00,10.76,10.83,10.75,10.82,716800.0,7.8057,7.8564,7.7984,7.8492,716800.0
2014-04-09 11:00:00,10.83,10.88,10.82,10.84,634400.0,7.8564,7.8927,7.8492,7.8637,634400.0
2014-04-09 11:30:00,10.84,10.91,10.81,10.88,613200.0,7.8637,7.9145,7.8419,7.8927,613200.0
2014-04-09 12:00:00,10.88,10.88,10.82,10.86,553200.0,7.8927,7.8927,7.8492,7.8782,553200.0
2014-04-09 12:30:00,10.86,10.87,10.8,10.81,468000.0,7.8782,7.8855,7.8347,7.8419,468000.0
2014-04-09 13:00:00,10.81,10.82,10.77,10.77,459200.0,7.8419,7.8492,7.8129,7.8129,459200.0
2014-04-09 13:30:00,10.77,10.79,10.71,10.73,556400.0,7.8129,7.8274,7.7694,7.7839,556400.0
2014-04-09 14:00:00,10.73,10.82,10.73,10.8,1009200.0,7.7839,7.8492,7.7839,7.8347,1009200.0
2014-04-09 14:30:00,10.8,10.81,10.76,10.76,648800.0,7.8347,7.8419,7.8057,7.8057,648800.0
2014-04-09 15:00:00,10.75,10.79,10.74,10.78,1091600.0,7.7984,7.8274,7.7911,7.8202,1091600.0
2014-04-09 15:30:00,10.78,10.81,10.76,10.8,2197600.0,7.8202,7.8419,7.8057,7.8347,2197600.0
2014-04-10 09:30:00,10.8,10.88,10.74,10.75,685600.0,7.8347,7.8927,7.7911,7.7984,685600.0
2014-04-10 10:00:00,10.74,10.77,10.72,10.77,620800.0,7.7911,7.8129,7.7766,7.8129,620800.0
2014-04-10 10:30:00,10.78,10.78,10.67,10.68,1161200.0,7.8202,7.8202,7.7404,7.7476,1161200.0
2014-04-10 11:00:00,10.68,10.69,10.56,10.58,1534000.0,7.7476,7.7549,7.6606,7.6751,1534000.0
2014-04-10 11:30:00,10.58,10.61,10.56,10.57,655200.0,7.6751,7.6968,7.6606,7.6678,655200.0
2014-04-10 12:00:00,10.56,10.58,10.46,10.48,1454800.0,7.6606,7.6751,7.588,7.6025,1454800.0
2014-04-10 12:30:00,10.48,10.54,10.47,10.51,794000.0,7.6025,7.6461,7.5953,7.6243,794000.0
2014-04-10 13:00:00,10.51,10.56,10.46,10.48,790400.0,7.6243,7.6606,7.588,7.6025,790400.0
2014-04-10 13:30:00,10.48,10.53,10.45,10.53,636400.0,7.6025,7.6388,7.5808,7.6388,636400.0
2014-04-10 14:00:00,10.53,10.54,10.45,10.45,919200.0,7.6388,7.6461,7.5808,7.5808,919200.0
2014-04-10 14:30:00,10.45,10.46,10.37,10.38,1395200.0,7.5808,7.588,7.5227,7.53,1395200.0
2014-04-10 15:00:00,10.38,10.39,10.29,10.3,2687200.0,7.53,7.5372,7.4647,7.472,2687200.0
2014-04-10 15:30:00,10.3,10.35,10.29,10.3,3146800.0,7.472,7.5082,7.4647,7.472,3146800.0
2014-04-11 09:30:00,10.18,10.27,10.12,10.19,1216000.0,7.3849,7.4502,7.3414,7.3922,1216000.0
2014-04-11 10:00:00,10.2,10.2,10.06,10.13,1382800.0,7.3994,7.3994,7.2979,7.3486,1382800.0
2014-04-11 10:30:00,10.13,10.3,10.12,10.29,1340800.0,7.3486,7.472,7.3414,7.4647,1340800.0
2014-04-11 11:00:00,10.29,10.3,10.21,10.22,718000.0,7.4647,7.472,7.4067,7.4139,718000.0
2014-04-11 11:30:00,10.21,10.22,10.16,10.17,950400.0,7.4067,7.4139,7.3704,7.3777,950400.0
2014-04-11 12:00:00,10.17,10.23,10.16,10.22,354000.0,7.3777,7.4212,7.3704,7.4139,354000.0
2014-04-11 12:30:00,10.22,10.25,10.2,10.24,357200.0,7.4139,7.4357,7.3994,7.4284,357200.0
2014-04-11 13:00:00,10.23,10.24,10.17,10.17,325200.0,7.4212,7.4284,7.3777,7.3777,325200.0
2014-04-11 13:30:00,10.17,10.2,10.1,10.15,497200.0,7.3777,7.3994,7.3269,7.3631,497200.0
2014-04-11 14:00:00,10.15,10.2,10.15,10.19,524400.0,7.3631,7.3994,7.3631,7.3922,524400.0
2014-04-11 14:30:00,10.18,10.19,10.09,10.17,670000.0,7.3849,7.3922,7.3196,7.3777,670000.0
2014-04-11 15:00:00,10.16,10.19,10.12,10.17,872800.0,7.3704,7.3922,7.3414,7.3777,872800.0
2014-04-11 15:30:00,10.17,10.17,10.12,10.13,2308000.0,7.3777,7.3777,7.3414,7.3486,2308000.0
2014-04-14 09:30:00,10.2,10.31,10.18,10.24,913200.0,7.3994,7.4792,7.3849,7.4284,913200.0
2014-04-14 10:00:00,10.24,10.33,10.2,10.28,920800.0,7.4284,7.4937,7.3994,7.4575,920800.0
2014-04-14 10:30:00,10.28,10.4,10.27,10.38,805600.0,7.4575,7.5445,7.4502,7.53,805600.0
2014-04-14 11:00:00,10.38,10.4,10.33,10.36,755200.0,7.53,7.5445,7.4937,7.5155,755200.0
2014-04-14 11:30:00,10.36,10.38,10.33,10.36,573200.0,7.5155,7.53,7.4937,7.5155,573200.0
2014-04-14 12:00:00,10.35,10.37,10.28,10.29,514400.0,7.5082,7.5227,7.4575,7.4647,514400.0
2014-04-14 12:30:00,10.29,10.32,10.29,10.31,721600.0,7.4647,7.4865,7.4647,7.4792,721600.0
2014-04-14 13:00:00,10.31,10.31,10.25,10.26,901200.0,7.4792,7.4792,7.4357,7.4429,901200.0
2014-04-14 13:30:00,10.26,10.29,10.24,10.24,1024800.0,7.4429,7.4647,7.4284,7.4284,1024800.0
2014-04-14 14:00:00,10.24,10.27,10.24,10.26,749600.0,7.4284,7.4502,7.4284,7.4429,749600.0
2014-04-14 14:30:00,10.26,10.27,10.24,10.25,597200.0,7.4429,7.4502,7.4284,7.4357,597200.0
2014-04-14 15:00:00,10.25,10.27,10.22,10.24,1502000.0,7.4357,7.4502,7.4139,7.4284,1502000.0
2014-04-14 15:30:00,10.25,10.31,10.24,10.3,2040000.0,7.4357,7.4792,7.4284,7.472,2040000.0
2014-04-15 09:30:00,10.33,10.4,10.3,10.31,1143200.0,7.4937,7.5445,7.472,7.4792,1143200.0
2014-04-15 10:00:00,10.31,10.38,10.29,10.32,904400.0,7.4792,7.53,7.4647,7.4865,904400.0
2014-04-15 10:30:00,10.32,10.37,10.27,10.28,639200.0,7.4865,7.5227,7.4502,7.4575,639200.0
2014-04-15 11:00:00,10.28,10.29,10.22,10.26,693200.0,7.4575,7.4647,7.4139,7.4429,693200.0
2014-04-15 11:30:00,10.26,10.29,10.2,10.24,523200.0,7.4429,7.4647,7.3994,7.4284,523200.0
2014-04-15 12:00:00,10.24,10.26,10.19,10.26,803200.0,7.4284,7.4429,7.3922,7.4429,803200.0
2014-04-15 12:30:00,10.26,10.26,10.22,10.23,429200.0,7.4429,7.4429,7.4139,7.4212,429200.0
2014-04-15 13:00:00,10.24,10.3,10.22,10.3,833600.0,7.4284,7.472,7.4139,7.472,833600.0
2014-04-15 13:30:00,10.3,10.38,10.29,10.38,552800.0,7.472,7.53,7.4647,7.53,552800.0
2014-04-15 14:00:00,10.38,10.43,10.37,10.41,632800.0,7.53,7.5663,7.5227,7.5518,632800.0
2014-04-15 14:30:00,10.41,10.47,10.4,10.43,594000.0,7.5518,7.5953,7.5445,7.5663,594000.0
2014-04-15 15:00:00,10.43,10.44,10.38,10.4,996400.0,7.5663,7.5735,7.53,7.5445,996400.0
2014-04-15 15:30:00,10.4,10.42,10.34,10.37,3130800.0,7.5445,7.559,7.501,7.5227,3130800.0
2014-04-16 09:30:00,10.46,10.51,10.29,10.34,1001600.0,7.588,7.6243,7.4647,7.501,1001600.0
2014-04-16 10:00:00,10.33,10.39,10.32,10.36,489600.0,7.4937,7.5372,7.4865,7.5155,489600.0
2014-04-16 10:30:00,10.36,10.37,10.27,10.27,274400.0,7.5155,7.5227,7.4502,7.4502,274400.0
2014-04-16 11:00:00,10.27,10.29,10.24,10.28,490800.0,7.4502,7.4647,7.4284,7.4575,490800.0
2014-04-16 11:30:00,10.28,10.29,10.22,10.23,351600.0,7.4575,7.4647,7.4139,7.4212,351600.0
2014-04-16 12:00:00,10.24,10.31,10.24,10.3,386800.0,7.4284,7.4792,7.4284,7.472,386800.0
2014-04-16 12:30:00,10.3,10.31,10.26,10.26,261200.0,7.472,7.4792,7.4429,7.4429,261200.0
2014-04-16 13:00:00,10.26,10.27,10.2,10.23,441600.0,7.4429,7.4502,7.3994,7.4212,441600.0
2014-04-16 13:30:00,10.23,10.24,10.21,10.22,322000.0,7.4212,7.4284,7.4067,7.4139,322000.0
2014-04-16 14:00:00,10.22,10.24,10.2,10.22,414400.0,7.4139,7.4284,7.3994,7.4139,414400.0
2014-04-16 14:30:00,10.21,10.24,10.21,10.21,541200.0,7.4067,7.4284,7.4067,7.4067,541200.0
2014-04-16 15:00:00,10.21,10.22,10.17,10.17,683200.0,7.4067,7.4139,7.3777,7.3777,683200.0
2014-04-16 15:30:00,10.17,10.19,10.16,10.19,1710400.0,7.3777,7.3922,7.3704,7.3922,1710400.0
2014-04-17 09:30:00,10.15,10.23,10.03,10.15,902800.0,7.3631,7.4212,7.2761,7.3631,902800.0
2014-04-17 10:00:00,10.16,10.23,10.14,10.19,617200.0,7.3704,7.4212,7.3559,7.3922,617200.0
2014-04-17 10:30:00,10.19,10.28,10.16,10.27,469200.0,7.3922,7.4575,7.3704,7.4502,469200.0
2014-04-17 11:00:00,10.27,10.31,10.24,10.29,570000.0,7.4502,7.4792,7.4284,7.4647,570000.0
2014-04-17 11:30:00,10.29,10.32,10.27,10.29,512000.0,7.4647,7.4865,7.4502,7.4647,512000.0
2014-04-17 12:00:00,10.29,10.33,10.27,10.3,564400.0,7.4647,7.4937,7.4502,7.472,564400.0
2014-04-17 12:30:00,10.3,10.31,10.24,10.28,367600.0,7.472,7.4792,7.4284,7.4575,367600.0
2014-04-17 13:00:00,10.28,10.3,10.25,10.27,292800.0,7.4575,7.472,7.4357,7.4502,292800.0
2014-04-17 13:30:00,10.27,10.31,10.27,10.31,330000.0,7.4502,7.4792,7.4502,7.4792,330000.0
2014-04-17 14:00:00,10.31,10.34,10.3,10.33,570400.0,7.4792,7.501,7.472,7.4937,570400.0
2014-04-17 14:30:00,10.33,10.34,10.3,10.31,665600.0,7.4937,7.501,7.472,7.4792,665600.0
2014-04-17 15:00:00,10.31,10.38,10.3,10.38,710800.0,7.4792,7.53,7.472,7.53,710800.0
2014-04-17 15:30:00,10.38,10.4,10.36,10.37,2043600.0,7.53,7.5445,7.5155,7.5227,2043600.0
2014-04-21 09:30:00,10.36,10.48,10.33,10.42,620400.0,7.5155,7.6025,7.4937,7.559,620400.0
2014-04-21 10:00:00,10.42,10.47,10.35,10.36,419600.0,7.559,7.5953,7.5082,7.5155,419600.0
2014-04-21 10:30:00,10.36,10.36,10.28,10.31,357200.0,7.5155,7.5155,7.4575,7.4792,357200.0
2014-04-21 11:00:00,10.31,10.39,10.3,10.36,290800.0,7.4792,7.5372,7.472,7.5155,290800.0
2014-04-21 11:30:00,10.35,10.37,10.31,10.34,275200.0,7.5082,7.5227,7.4792,7.501,275200.0
2014-04-21 12:00:00,10.34,10.36,10.29,10.31,243600.0,7.501,7.5155,7.4647,7.4792,243600.0
2014-04-21 12:30:00,10.31,10.31,10.26,10.26,283600.0,7.4792,7.4792,7.4429,7.4429,283600.0
2014-04-21 13:00:00,10.26,10.3,10.24,10.28,279200.0,7.4429,7.472,7.4284,7.4575,279200.0
2014-04-21 13:30:00,10.28,10.28,10.19,10.22,338400.0,7.4575,7.4575,7.3922,7.4139,338400.0
2014-04-21 14:00:00,10.22,10.3,10.22,10.27,491600.0,7.4139,7.472,7.4139,7.4502,491600.0
2014-04-21 14:30:00,10.27,10.3,10.24,10.29,387200.0,7.4502,7.472,7.4284,7.4647,387200.0
2014-04-21 15:00:00,10.3,10.3,10.26,10.28,885200.0,7.472,7.472,7.4429,7.4575,885200.0
2014-04-21 15:30:00,10.28,10.29,10.24,10.24,1565200.0,7.4575,7.4647,7.4284,7.4284,1565200.0
2014-04-22 09:30:00,10.22,10.38,10.22,10.31,742000.0,7.4139,7.53,7.4139,7.4792,742000.0
2014-04-22 10:00:00,10.32,10.4,10.32,10.39,540000.0,7.4865,7.5445,7.4865,7.5372,540000.0
2014-04-22 10:30:00,10.4,10.44,10.37,10.4,822800.0,7.5445,7.5735,7.5227,7.5445,822800.0
2014-04-22 11:00:00,10.4,10.52,10.4,10.52,660000.0,7.5445,7.6316,7.5445,7.6316,660000.0
2014-04-22 11:30:00,10.52,10.52,10.48,10.52,438400.0,7.6316,7.6316,7.6025,7.6316,438400.0
2014-04-22 12:00:00,10.52,10.61,10.52,10.61,689200.0,7.6316,7.6968,7.6316,7.6968,689200.0
2014-04-22 12:30:00,10.61,10.65,10.58,10.64,603200.0,7.6968,7.7259,7.6751,7.7186,603200.0
2014-04-22 13:00:00,10.64,10.71,10.64,10.65,968400.0,7.7186,7.7694,7.7186,7.7259,968400.0
2014-04-22 13:30:00,10.65,10.65,10.55,10.55,705600.0,7.7259,7.7259,7.6533,7.6533,705600.0
2014-04-22 14:00:00,10.55,10.57,10.51,10.55,536000.0,7.6533,7.6678,7.6243,7.6533,536000.0
2014-04-22 14:30:00,10.55,10.58,10.54,10.57,752000.0,7.6533,7.6751,7.6461,7.6678,752000.0
2014-04-22 15:00:00,10.58,10.6,10.56,10.56,655600.0,7.6751,7.6896,7.6606,7.6606,655600.0
2014-04-22 15:30:00,10.56,10.6,10.56,10.57,2132000.0,7.6606,7.6896,7.6606,7.6678,2132000.0
2014-04-23 09:30:00,10.6,10.67,10.5,10.65,1474400.0,7.6896,7.7404,7.617,7.7259,1474400.0
2014-04-23 10:00:00,10.64,10.64,10.5,10.51,771200.0,7.7186,7.7186,7.617,7.6243,771200.0
2014-04-23 10:30:00,10.5,10.54,10.47,10.49,728000.0,7.617,7.6461,7.5953,7.6098,728000.0
2014-04-23 11:00:00,10.49,10.52,10.42,10.43,283200.0,7.6098,7.6316,7.559,7.5663,283200.0
2014-04-23 11:30:00,10.43,10.47,10.37,10.38,372000.0,7.5663,7.5953,7.5227,7.53,372000.0
2014-04-23 12:00:00,10.38,10.4,10.34,10.36,632800.0,7.53,7.5445,7.501,7.5155,632800.0
2014-04-23 12:30:00,10.36,10.37,10.33,10.34,375200.0,7.5155,7.5227,7.4937,7.501,375200.0
2014-04-23 13:00:00,10.34,10.34,10.26,10.26,536400.0,7.501,7.501,7.4429,7.4429,536400.0
2014-04-23 13:30:00,10.27,10.27,10.16,10.18,829600.0,7.4502,7.4502,7.3704,7.3849,829600.0
2014-04-23 14:00:00,10.18,10.21,10.14,10.17,682000.0,7.3849,7.4067,7.3559,7.3777,682000.0
2014-04-23 14:30:00,10.17,10.18,10.12,10.12,773200.0,7.3777,7.3849,7.3414,7.3414,773200.0
2014-04-23 15:00:00,10.12,10.13,10.03,10.03,1234400.0,7.3414,7.3486,7.2761,7.2761,1234400.0
2014-04-23 15:30:00,10.03,10.08,9.97,9.98,4309600.0,7.2761,7.3124,7.2326,7.2398,4309600.0
2014-04-24 09:30:00,10.06,10.06,9.87,9.98,2027600.0,7.2979,7.2979,7.16,7.2398,2027600.0
2014-04-24 10:00:00,9.98,10.08,9.88,10.07,635200.0,7.2398,7.3124,7.1673,7.3051,635200.0
2014-04-24 10:30:00,10.08,10.12,10.05,10.09,620800.0,7.3124,7.3414,7.2906,7.3196,620800.0
2014-04-24 11:00:00,10.09,10.15,10.05,10.12,444800.0,7.3196,7.3631,7.2906,7.3414,444800.0
2014-04-24 11:30:00,10.12,10.12,10.03,10.04,292400.0,7.3414,7.3414,7.2761,7.2833,292400.0
2014-04-24 12:00:00,10.04,10.05,10.02,10.03,253200.0,7.2833,7.2906,7.2688,7.2761,253200.0
2014-04-24 12:30:00,10.03,10.06,10.01,10.06,261200.0,7.2761,7.2979,7.2616,7.2979,261200.0
2014-04-24 13:00:00,10.05,10.07,10.03,10.04,278800.0,7.2906,7.3051,7.2761,7.2833,278800.0
2014-04-24 13:30:00,10.04,10.05,9.98,10.0,409200.0,7.2833,7.2906,7.2398,7.2543,409200.0
2014-04-24 14:00:00,9.99,10.03,9.98,10.02,481600.0,7.2471,7.2761,7.2398,7.2688,481600.0
2014-04-24 14:30:00,10.01,10.08,10.01,10.04,431200.0,7.2616,7.3124,7.2616,7.2833,431200.0
2014-04-24 15:00:00,10.03,10.06,10.02,10.02,528000.0,7.2761,7.2979,7.2688,7.2688,528000.0
2014-04-24 15:30:00,10.02,10.06,10.01,10.05,1242800.0,7.2688,7.2979,7.2616,7.2906,1242800.0
2014-04-25 09:30:00,9.93,9.99,9.83,9.88,719600.0,7.2035,7.2471,7.131,7.1673,719600.0
2014-04-25 10:00:00,9.88,9.9,9.84,9.85,375200.0,7.1673,7.1818,7.1383,7.1455,375200.0
2014-04-25 10:30:00,9.84,9.85,9.77,9.81,469600.0,7.1383,7.1455,7.0875,7.1165,469600.0
2014-04-25 11:00:00,9.81,9.84,9.74,9.84,474800.0,7.1165,7.1383,7.0657,7.1383,474800.0
2014-04-25 11:30:00,9.84,9.86,9.82,9.83,302400.0,7.1383,7.1528,7.1238,7.131,302400.0
2014-04-25 12:00:00,9.82,9.88,9.82,9.87,300000.0,7.1238,7.1673,7.1238,7.16,300000.0
2014-04-25 12:30:00,9.87,9.87,9.81,9.82,216800.0,7.16,7.16,7.1165,7.1238,216800.0
2014-04-25 13:00:00,9.83,9.83,9.79,9.8,251600.0,7.131,7.131,7.102,7.1092,251600.0
2014-04-25 13:30:00,9.8,9.83,9.77,9.81,304400.0,7.1092,7.131,7.0875,7.1165,304400.0
2014-04-25 14:00:00,9.81,9.81,9.75,9.79,292000.0,7.1165,7.1165,7.073,7.102,292000.0
2014-04-25 14:30:00,9.79,9.83,9.76,9.81,382800.0,7.102,7.131,7.0802,7.1165,382800.0
2014-04-25 15:00:00,9.81,9.85,9.81,9.85,464800.0,7.1165,7.1455,7.1165,7.1455,464800.0
2014-04-25 15:30:00,9.85,9.87,9.84,9.84,1130000.0,7.1455,7.16,7.1383,7.1383,1130000.0
2014-04-28 09:30:00,9.9,10.0,9.8,9.97,706400.0,7.1818,7.2543,7.1092,7.2326,706400.0
2014-04-28 10:00:00,9.98,10.12,9.98,10.05,581600.0,7.2398,7.3414,7.2398,7.2906,581600.0
2014-04-28 10:30:00,10.05,10.07,9.93,9.94,337600.0,7.2906,7.3051,7.2035,7.2108,337600.0
2014-04-28 11:00:00,9.94,9.97,9.85,9.85,226800.0,7.2108,7.2326,7.1455,7.1455,226800.0
2014-04-28 11:30:00,9.84,9.9,9.83,9.84,303600.0,7.1383,7.1818,7.131,7.1383,303600.0
2014-04-28 12:00:00,9.84,9.91,9.82,9.9,414400.0,7.1383,7.189,7.1238,7.1818,414400.0
2014-04-28 12:30:00,9.9,9.94,9.88,9.93,268000.0,7.1818,7.2108,7.1673,7.2035,268000.0
2014-04-28 13:00:00,9.93,9.93,9.82,9.86,316800.0,7.2035,7.2035,7.1238,7.1528,316800.0
2014-04-28 13:30:00,9.86,9.93,9.83,9.9,342400.0,7.1528,7.2035,7.131,7.1818,342400.0
2014-04-28 14:00:00,9.9,9.99,9.88,9.99,423200.0,7.1818,7.2471,7.1673,7.2471,423200.0
2014-04-28 14:30:00,9.99,10.03,9.96,10.01,557600.0,7.2471,7.2761,7.2253,7.2616,557600.0
2014-04-28 15:00:00,10.01,10.1,10.01,10.1,656800.0,7.2616,7.3269,7.2616,7.3269,656800.0
2014-04-28 15:30:00,10.1,10.12,10.08,10.09,1008000.0,7.3269,7.3414,7.3124,7.3196,1008000.0
2014-04-29 09:30:00,10.08,10.11,9.99,10.01,802400.0,7.3124,7.3341,7.2471,7.2616,802400.0
2014-04-29 10:00:00,10.01,10.03,9.91,9.92,431600.0,7.2616,7.2761,7.189,7.1963,431600.0
2014-04-29 10:30:00,9.91,10.04,9.91,9.99,447600.0,7.189,7.2833,7.189,7.2471,447600.0
2014-04-29 11:00:00,10.0,10.05,9.98,10.04,291600.0,7.2543,7.2906,7.2398,7.2833,291600.0
2014-04-29 11:30:00,10.04,10.05,9.99,9.99,316400.0,7.2833,7.2906,7.2471,7.2471,316400.0
2014-04-29 12:00:00,9.99,10.12,9.99,10.11,578800.0,7.2471,7.3414,7.2471,7.3341,578800.0
2014-04-29 12:30:00,10.11,10.12,10.07,10.07,290400.0,7.3341,7.3414,7.3051,7.3051,290400.0
2014-04-29 13:00:00,10.07,10.11,10.07,10.11,274400.0,7.3051,7.3341,7.3051,7.3341,274400.0
2014-04-29 13:30:00,10.11,10.11,10.03,10.05,354400.0,7.3341,7.3341,7.2761,7.2906,354400.0
2014-04-29 14:00:00,10.05,10.05,10.01,10.02,278800.0,7.2906,7.2906,7.2616,7.2688,278800.0
2014-04-29 14:30:00,10.02,10.06,10.02,10.06,215200.0,7.2688,7.2979,7.2688,7.2979,215200.0
2014-04-29 15:00:00,10.06,10.09,10.06,10.08,971600.0,7.2979,7.3196,7.2979,7.3124,971600.0
2014-04-29 15:30:00,10.08,10.1,10.06,10.09,1423600.0,7.3124,7.3269,7.2979,7.3196,1423600.0
2014-04-30 09:30:00,10.04,10.07,9.83,9.83,1317600.0,7.2833,7.3051,7.131,7.131,1317600.0
2014-04-30 10:00:00,9.83,9.9,9.77,9.89,544800.0,7.131,7.1818,7.0875,7.1745,544800.0
2014-04-30 10:30:00,9.89,9.94,9.85,9.92,301200.0,7.1745,7.2108,7.1455,7.1963,301200.0
2014-04-30 11:00:00,9.91,9.94,9.89,9.9,289600.0,7.189,7.2108,7.1745,7.1818,289600.0
2014-04-30 11:30:00,9.9,9.93,9.89,9.9,314000.0,7.1818,7.2035,7.1745,7.1818,314000.0
2014-04-30 12:00:00,9.9,9.92,9.88,9.88,248400.0,7.1818,7.1963,7.1673,7.1673,248400.0
2014-04-30 12:30:00,9.88,9.9,9.86,9.9,128000.0,7.1673,7.1818,7.1528,7.1818,128000.0
2014-04-30 13:00:00,9.9,9.92,9.89,9.91,220400.0,7.1818,7.1963,7.1745,7.189,220400.0
2014-04-30 13:30:00,9.91,9.91,9.89,9.91,235600.0,7.189,7.189,7.1745,7.189,235600.0
2014-04-30 14:00:00,9.91,9.94,9.89,9.93,512800.0,7.189,7.2108,7.1745,7.2035,512800.0
2014-04-30 14:30:00,9.93,9.96,9.91,9.95,388800.0,7.2035,7.2253,7.189,7.2181,388800.0
2014-04-30 15:00:00,9.95,9.96,9.92,9.93,512000.0,7.2181,7.2253,7.1963,7.2035,512000.0
2014-04-30 15:30:00,9.93,9.96,9.92,9.92,1683200.0,7.2035,7.2253,7.1963,7.1963,1683200.0
2014-05-01 09:30:00,9.97,10.05,9.88,9.88,645200.0,7.2326,7.2906,7.1673,7.1673,645200.0
2014-05-01 10:00:00,9.88,9.95,9.88,9.91,432000.0,7.1673,7.2181,7.1673,7.189,432000.0
2014-05-01 10:30:00,9.91,9.99,9.91,9.98,381600.0,7.189,7.2471,7.189,7.2398,381600.0
2014-05-01 11:00:00,9.99,9.99,9.91,9.94,358800.0,7.2471,7.2471,7.189,7.2108,358800.0
2014-05-01 11:30:00,9.94,9.97,9.88,9.88,460800.0,7.2108,7.2326,7.1673,7.1673,460800.0
2014-05-01 12:00:00,9.88,9.92,9.87,9.89,429200.0,7.1673,7.1963,7.16,7.1745,429200.0
2014-05-01 12:30:00,9.89,9.93,9.88,9.92,345200.0,7.1745,7.2035,7.1673,7.1963,345200.0
2014-05-01 13:00:00,9.92,9.96,9.92,9.95,358400.0,7.1963,7.2253,7.1963,7.2181,358400.0
2014-05-01 13:30:00,9.95,9.95,9.84,9.85,367600.0,7.2181,7.2181,7.1383,7.1455,367600.0
2014-05-01 14:00:00,9.86,9.92,9.86,9.92,278000.0,7.1528,7.1963,7.1528,7.1963,278000.0
2014-05-01 14:30:00,9.92,9.93,9.83,9.84,267200.0,7.1963,7.2035,7.131,7.1383,267200.0
2014-05-01 15:00:00,9.84,9.86,9.82,9.82,387600.0,7.1383,7.1528,7.1238,7.1238,387600.0
2014-05-01 15:30:00,9.82,9.83,9.81,9.81,1511200.0,7.1238,7.131,7.1165,7.1165,1511200.0
2014-05-02 09:30:00,9.84,10.0,9.81,9.94,994000.0,7.1383,7.2543,7.1165,7.2108,994000.0
2014-05-02 10:00:00,9.94,10.07,9.92,10.07,1000800.0,7.2108,7.3051,7.1963,7.3051,1000800.0
2014-05-02 10:30:00,10.07,10.12,9.95,10.0,844800.0,7.3051,7.3414,7.2181,7.2543,844800.0
2014-05-02 11:00:00,10.0,10.06,9.99,9.99,374800.0,7.2543,7.2979,7.2471,7.2471,374800.0
2014-05-02 11:30:00,9.99,10.05,9.98,10.04,414400.0,7.2471,7.2906,7.2398,7.2833,414400.0
2014-05-02 12:00:00,10.05,10.06,10.02,10.03,294000.0,7.2906,7.2979,7.2688,7.2761,294000.0
2014-05-02 12:30:00,10.03,10.03,10.01,10.03,230400.0,7.2761,7.2761,7.2616,7.2761,230400.0
2014-05-02 13:00:00,10.04,10.1,10.04,10.09,307200.0,7.2833,7.3269,7.2833,7.3196,307200.0
2014-05-02 13:30:00,10.09,10.09,10.02,10.03,230400.0,7.3196,7.3196,7.2688,7.2761,230400.0
2014-05-02 14:00:00,10.03,10.04,9.99,9.99,227200.0,7.2761,7.2833,7.2471,7.2471,227200.0
2014-05-02 14:30:00,9.99,10.02,9.96,9.97,357600.0,7.2471,7.2688,7.2253,7.2326,357600.0
2014-05-02 15:00:00,9.97,10.03,9.97,9.97,411200.0,7.2326,7.2761,7.2326,7.2326,411200.0
2014-05-02 15:30:00,9.97,9.99,9.96,9.98,840400.0,7.2326,7.2471,7.2253,7.2398,840400.0
2014-05-05 09:30:00,9.84,9.87,9.71,9.84,950400.0,7.1383,7.16,7.044,7.1383,950400.0
2014-05-05 10:00:00,9.85,9.87,9.79,9.79,566400.0,7.1455,7.16,7.102,7.102,566400.0
2014-05-05 10:30:00,9.79,9.87,9.79,9.85,174000.0,7.102,7.16,7.102,7.1455,174000.0
2014-05-05 11:00:00,9.85,9.85,9.8,9.82,238800.0,7.1455,7.1455,7.1092,7.1238,238800.0
2014-05-05 11:30:00,9.82,9.83,9.76,9.79,306000.0,7.1238,7.131,7.0802,7.102,306000.0
2014-05-05 12:00:00,9.79,9.81,9.75,9.77,262800.0,7.102,7.1165,7.073,7.0875,262800.0
2014-05-05 12:30:00,9.77,9.78,9.69,9.7,402000.0,7.0875,7.0947,7.0294,7.0367,402000.0
2014-05-05 13:00:00,9.7,9.7,9.6,9.63,1223200.0,7.0367,7.0367,6.9642,6.9859,1223200.0
2014-05-05 13:30:00,9.63,9.67,9.56,9.57,1056400.0,6.9859,7.0149,6.9351,6.9424,1056400.0
2014-05-05 14:00:00,9.57,9.64,9.57,9.59,984800.0,6.9424,6.9932,6.9424,6.9569,984800.0
2014-05-05 14:30:00,9.6,9.63,9.58,9.61,734000.0,6.9642,6.9859,6.9496,6.9714,734000.0
2014-05-05 15:00:00,9.61,9.63,9.56,9.57,1135600.0,6.9714,6.9859,6.9351,6.9424,1135600.0
2014-05-05 15:30:00,9.57,9.62,9.53,9.54,2596800.0,6.9424,6.9787,6.9134,6.9206,2596800.0
2014-05-06 09:30:00,9.58,9.59,9.44,9.57,1098400.0,6.9496,6.9569,6.8481,6.9424,1098400.0
2014-05-06 10:00:00,9.57,9.58,9.51,9.55,668000.0,6.9424,6.9496,6.8989,6.9279,668000.0
2014-05-06 10:30:00,9.55,9.55,9.49,9.49,644000.0,6.9279,6.9279,6.8844,6.8844,644000.0
2014-05-06 11:00:00,9.49,9.52,9.47,9.49,417600.0,6.8844,6.9061,6.8698,6.8844,417600.0
2014-05-06 11:30:00,9.49,9.5,9.45,9.45,522400.0,6.8844,6.8916,6.8553,6.8553,522400.0
2014-05-06 12:00:00,9.46,9.53,9.43,9.53,1138400.0,6.8626,6.9134,6.8408,6.9134,1138400.0
2014-05-06 12:30:00,9.53,9.55,9.49,9.53,373600.0,6.9134,6.9279,6.8844,6.9134,373600.0
2014-05-06 13:00:00,9.53,9.56,9.5,9.51,589600.0,6.9134,6.9351,6.8916,6.8989,589600.0
2014-05-06 13:30:00,9.51,9.53,9.47,9.47,287200.0,6.8989,6.9134,6.8698,6.8698,287200.0
2014-05-06 14:00:00,9.48,9.49,9.44,9.49,421600.0,6.8771,6.8844,6.8481,6.8844,421600.0
2014-05-06 14:30:00,9.48,9.5,9.45,9.45,222800.0,6.8771,6.8916,6.8553,6.8553,222800.0
2014-05-06 15:00:00,9.45,9.46,9.42,9.43,566800.0,6.8553,6.8626,6.8336,6.8408,566800.0
2014-05-06 15:30:00,9.43,9.45,9.4,9.41,1481600.0,6.8408,6.8553,6.8191,6.8263,1481600.0
2014-05-07 09:30:00,9.47,9.5,9.21,9.21,1307600.0,6.8698,6.8916,6.6812,6.6812,1307600.0
2014-05-07 10:00:00,9.21,9.22,8.97,9.0,3965200.0,6.6812,6.6885,6.5071,6.5289,3965200.0
2014-05-07 10:30:00,9.0,9.17,8.99,9.13,1676800.0,6.5289,6.6522,6.5216,6.6232,1676800.0
2014-05-07 11:00:00,9.13,9.13,9.04,9.08,1272800.0,6.6232,6.6232,6.5579,6.5869,1272800.0
2014-05-07 11:30:00,9.08,9.21,9.07,9.2,946000.0,6.5869,6.6812,6.5797,6.674,946000.0
2014-05-07 12:00:00,9.2,9.2,9.15,9.19,588800.0,6.674,6.674,6.6377,6.6667,588800.0
2014-05-07 12:30:00,9.19,9.19,9.11,9.11,666400.0,6.6667,6.6667,6.6087,6.6087,666400.0
2014-05-07 13:00:00,9.11,9.15,9.06,9.06,936800.0,6.6087,6.6377,6.5724,6.5724,936800.0
2014-05-07 13:30:00,9.06,9.09,9.04,9.06,739600.0,6.5724,6.5942,6.5579,6.5724,739600.0
2014-05-07 14:00:00,9.06,9.1,9.05,9.07,642800.0,6.5724,6.6014,6.5652,6.5797,642800.0
2014-05-07 14:30:00,9.07,9.08,9.01,9.02,1051200.0,6.5797,6.5869,6.5362,6.5434,1051200.0
2014-05-07 15:00:00,9.02,9.03,8.92,8.98,2132000.0,6.5434,6.5507,6.4709,6.5144,2132000.0
2014-05-07 15:30:00,8.98,8.98,8.94,8.96,3409600.0,6.5144,6.5144,6.4854,6.4999,3409600.0
2014-05-08 09:30:00,8.95,9.04,8.92,9.02,1160000.0,6.4926,6.5579,6.4709,6.5434,1160000.0
2014-05-08 10:00:00,9.02,9.13,9.01,9.09,1346000.0,6.5434,6.6232,6.5362,6.5942,1346000.0
2014-05-08 10:30:00,9.09,9.09,9.04,9.07,597600.0,6.5942,6.5942,6.5579,6.5797,597600.0
2014-05-08 11:00:00,9.08,9.18,9.06,9.17,773200.0,6.5869,6.6595,6.5724,6.6522,773200.0
2014-05-08 11:30:00,9.17,9.2,9.16,9.17,594800.0,6.6522,6.674,6.645,6.6522,594800.0
2014-05-08 12:00:00,9.16,9.18,9.14,9.15,432000.0,6.645,6.6595,6.6305,6.6377,432000.0
2014-05-08 12:30:00,9.15,9.16,9.09,9.1,327600.0,6.6377,6.645,6.5942,6.6014,327600.0
2014-05-08 13:00:00,9.1,9.12,9.02,9.11,831200.0,6.6014,6.6159,6.5434,6.6087,831200.0
2014-05-08 13:30:00,9.11,9.16,9.1,9.11,563600.0,6.6087,6.645,6.6014,6.6087,563600.0
2014-05-08 14:00:00,9.11,9.11,9.02,9.03,607600.0,6.6087,6.6087,6.5434,6.5507,607600.0
2014-05-08 14:30:00,9.02,9.03,8.98,8.99,727600.0,6.5434,6.5507,6.5144,6.5216,727600.0
2014-05-08 15:00:00,8.99,9.01,8.96,8.99,848000.0,6.5216,6.5362,6.4999,6.5216,848000.0
2014-05-08 15:30:00,8.99,9.02,8.97,9.01,1325200.0,6.5216,6.5434,6.5071,6.5362,1325200.0
2014-05-09 09:30:00,9.0,9.13,8.94,9.06,838400.0,6.5289,6.6232,6.4854,6.5724,838400.0
2014-05-09 10:00:00,9.05,9.16,9.03,9.09,875600.0,6.5652,6.645,6.5507,6.5942,875600.0
2014-05-09 10:30:00,9.08,9.1,9.0,9.03,434800.0,6.5869,6.6014,6.5289,6.5507,434800.0
2014-05-09 11:00:00,9.03,9.07,9.0,9.04,426000.0,6.5507,6.5797,6.5289,6.5579,426000.0
2014-05-09 11:30:00,9.04,9.1,9.04,9.09,223200.0,6.5579,6.6014,6.5579,6.5942,223200.0
2014-05-09 12:00:00,9.09,9.12,9.08,9.09,209600.0,6.5942,6.6159,6.5869,6.5942,209600.0
2014-05-09 12:30:00,9.09,9.15,9.07,9.13,368400.0,6.5942,6.6377,6.5797,6.6232,368400.0
2014-05-09 13:00:00,9.13,9.14,9.1,9.12,138000.0,6.6232,6.6305,6.6014,6.6159,138000.0
2014-05-09 13:30:00,9.12,9.18,9.1,9.17,392400.0,6.6159,6.6595,6.6014,6.6522,392400.0
2014-05-09 14:00:00,9.17,9.2,9.09,9.1,351600.0,6.6522,6.674,6.5942,6.6014,351600.0
2014-05-09 14:30:00,9.1,9.14,9.1,9.13,307600.0,6.6014,6.6305,6.6014,6.6232,307600.0
2014-05-09 15:00:00,9.13,9.16,9.12,9.13,407200.0,6.6232,6.645,6.6159,6.6232,407200.0
2014-05-09 15:30:00,9.13,9.15,9.12,9.14,1097200.0,6.6232,6.6377,6.6159,6.6305,1097200.0
2014-05-12 09:30:00,9.15,9.3,9.14,9.27,708800.0,6.6377,6.7465,6.6305,6.7248,708800.0
2014-05-12 10:00:00,9.27,9.33,9.24,9.25,879200.0,6.7248,6.7683,6.703,6.7103,879200.0
2014-05-12 10:30:00,9.25,9.29,9.23,9.27,594400.0,6.7103,6.7393,6.6957,6.7248,594400.0
2014-05-12 11:00:00,9.27,9.29,9.24,9.24,697200.0,6.7248,6.7393,6.703,6.703,697200.0
2014-05-12 11:30:00,9.24,9.26,9.17,9.17,388800.0,6.703,6.7175,6.6522,6.6522,388800.0
2014-05-12 12:00:00,9.17,9.25,9.17,9.21,304400.0,6.6522,6.7103,6.6522,6.6812,304400.0
2014-05-12 12:30:00,9.21,9.24,9.18,9.19,287200.0,6.6812,6.703,6.6595,6.6667,287200.0
2014-05-12 13:00:00,9.18,9.21,9.18,9.2,210400.0,6.6595,6.6812,6.6595,6.674,210400.0
2014-05-12 13:30:00,9.2,9.21,9.19,9.21,255600.0,6.674,6.6812,6.6667,6.6812,255600.0
2014-05-12 14:00:00,9.21,9.22,9.19,9.22,266000.0,6.6812,6.6885,6.6667,6.6885,266000.0
2014-05-12 14:30:00,9.22,9.24,9.22,9.23,268400.0,6.6885,6.703,6.6885,6.6957,268400.0
2014-05-12 15:00:00,9.23,9.24,9.22,9.23,539600.0,6.6957,6.703,6.6885,6.6957,539600.0
2014-05-12 15:30:00,9.23,9.25,9.19,9.21,1342800.0,6.6957,6.7103,6.6667,6.6812,1342800.0
2014-05-13 09:30:00,9.24,9.39,9.22,9.37,680000.0,6.703,6.8118,6.6885,6.7973,680000.0
2014-05-13 10:00:00,9.37,9.41,9.32,9.37,950000.0,6.7973,6.8263,6.761,6.7973,950000.0
2014-05-13 10:30:00,9.37,9.43,9.37,9.41,1300800.0,6.7973,6.8408,6.7973,6.8263,1300800.0
2014-05-13 11:00:00,9.41,9.41,9.32,9.37,261600.0,6.8263,6.8263,6.761,6.7973,261600.0
2014-05-13 11:30:00,9.37,9.38,9.31,9.38,594000.0,6.7973,6.8046,6.7538,6.8046,594000.0
2014-05-13 12:00:00,9.38,9.4,9.37,9.39,384400.0,6.8046,6.8191,6.7973,6.8118,384400.0
2014-05-13 12:30:00,9.39,9.43,9.38,9.4,396400.0,6.8118,6.8408,6.8046,6.8191,396400.0
2014-05-13 13:00:00,9.4,9.44,9.39,9.43,494000.0,6.8191,6.8481,6.8118,6.8408,494000.0
2014-05-13 13:30:00,9.42,9.43,9.4,9.43,518800.0,6.8336,6.8408,6.8191,6.8408,518800.0
2014-05-13 14:00:00,9.43,9.48,9.43,9.46,490800.0,6.8408,6.8771,6.8408,6.8626,490800.0
2014-05-13 14:30:00,9.46,9.5,9.46,9.5,665200.0,6.8626,6.8916,6.8626,6.8916,665200.0
2014-05-13 15:00:00,9.49,9.49,9.43,9.45,670000.0,6.8844,6.8844,6.8408,6.8553,670000.0
2014-05-13 15:30:00,9.45,9.48,9.45,9.46,1590800.0,6.8553,6.8771,6.8553,6.8626,1590800.0
2014-05-14 09:30:00,9.41,9.42,9.28,9.33,946000.0,6.8263,6.8336,6.732,6.7683,946000.0
2014-05-14 10:00:00,9.33,9.37,9.2,9.21,804000.0,6.7683,6.7973,6.674,6.6812,804000.0
2014-05-14 10:30:00,9.2,9.22,9.16,9.17,686000.0,6.674,6.6885,6.645,6.6522,686000.0
2014-05-14 11:00:00,9.17,9.18,9.13,9.13,445600.0,6.6522,6.6595,6.6232,6.6232,445600.0
2014-05-14 11:30:00,9.13,9.17,9.1,9.13,434000.0,6.6232,6.6522,6.6014,6.6232,434000.0
2014-05-14 12:00:00,9.13,9.19,9.13,9.17,315200.0,6.6232,6.6667,6.6232,6.6522,315200.0
2014-05-14 12:30:00,9.17,9.19,9.15,9.15,302800.0,6.6522,6.6667,6.6377,6.6377,302800.0
2014-05-14 13:00:00,9.16,9.22,9.15,9.2,210800.0,6.645,6.6885,6.6377,6.674,210800.0
2014-05-14 13:30:00,9.2,9.22,9.18,9.22,494400.0,6.674,6.6885,6.6595,6.6885,494400.0
2014-05-14 14:00:00,9.22,9.23,9.18,9.22,385600.0,6.6885,6.6957,6.6595,6.6885,385600.0
2014-05-14 14:30:00,9.22,9.23,9.16,9.17,421600.0,6.6885,6.6957,6.645,6.6522,421600.0
2014-05-14 15:00:00,9.17,9.18,9.12,9.13,488800.0,6.6522,6.6595,6.6159,6.6232,488800.0
2014-05-14 15:30:00,9.13,9.13,9.1,9.12,1663200.0,6.6232,6.6232,6.6014,6.6159,1663200.0
2014-05-15 09:30:00,9.04,9.06,8.78,8.85,1653600.0,6.5579,6.5724,6.3693,6.4201,1653600.0
2014-05-15 10:00:00,8.85,8.91,8.8,8.89,913600.0,6.4201,6.4636,6.3838,6.4491,913600.0
2014-05-15 10:30:00,8.89,8.97,8.86,8.94,479200.0,6.4491,6.5071,6.4273,6.4854,479200.0
2014-05-15 11:00:00,8.94,8.94,8.8,8.82,528400.0,6.4854,6.4854,6.3838,6.3983,528400.0
2014-05-15 11:30:00,8.82,8.84,8.78,8.79,307600.0,6.3983,6.4128,6.3693,6.3766,307600.0
2014-05-15 12:00:00,8.78,8.84,8.78,8.81,359200.0,6.3693,6.4128,6.3693,6.3911,359200.0
2014-05-15 12:30:00,8.81,8.88,8.8,8.87,274000.0,6.3911,6.4418,6.3838,6.4346,274000.0
2014-05-15 13:00:00,8.87,8.9,8.86,8.89,324000.0,6.4346,6.4564,6.4273,6.4491,324000.0
2014-05-15 13:30:00,8.9,8.92,8.87,8.92,415600.0,6.4564,6.4709,6.4346,6.4709,415600.0
2014-05-15 14:00:00,8.93,8.97,8.92,8.95,590400.0,6.4781,6.5071,6.4709,6.4926,590400.0
2014-05-15 14:30:00,8.95,8.98,8.94,8.96,297600.0,6.4926,6.5144,6.4854,6.4999,297600.0
2014-05-15 15:00:00,8.96,8.97,8.91,8.93,447200.0,6.4999,6.5071,6.4636,6.4781,447200.0
2014-05-15 15:30:00,8.93,8.98,8.93,8.97,1409600.0,6.4781,6.5144,6.4781,6.5071,1409600.0
2014-05-16 09:30:00,8.86,9.0,8.86,8.93,931600.0,6.4273,6.5289,6.4273,6.4781,931600.0
2014-05-16 10:00:00,8.93,8.95,8.89,8.89,498400.0,6.4781,6.4926,6.4491,6.4491,498400.0
2014-05-16 10:30:00,8.9,8.92,8.89,8.91,408800.0,6.4564,6.4709,6.4491,6.4636,408800.0
2014-05-16 11:00:00,8.91,8.92,8.89,8.89,395200.0,6.4636,6.4709,6.4491,6.4491,395200.0
2014-05-16 11:30:00,8.89,8.94,8.86,8.94,601600.0,6.4491,6.4854,6.4273,6.4854,601600.0
2014-05-16 12:00:00,8.94,8.97,8.92,8.94,370800.0,6.4854,6.5071,6.4709,6.4854,370800.0
2014-05-16 12:30:00,8.94,8.98,8.94,8.97,217600.0,6.4854,6.5144,6.4854,6.5071,217600.0
2014-05-16 13:00:00,8.97,8.99,8.94,8.98,136000.0,6.5071,6.5216,6.4854,6.5144,136000.0
2014-05-16 13:30:00,8.98,9.02,8.98,9.01,297200.0,6.5144,6.5434,6.5144,6.5362,297200.0
2014-05-16 14:00:00,9.01,9.04,8.99,9.03,366800.0,6.5362,6.5579,6.5216,6.5507,366800.0
2014-05-16 14:30:00,9.03,9.03,8.97,8.99,456000.0,6.5507,6.5507,6.5071,6.5216,456000.0
2014-05-16 15:00:00,9.0,9.05,8.99,9.0,520400.0,6.5289,6.5652,6.5216,6.5289,520400.0
2014-05-16 15:30:00,9.0,9.06,9.0,9.06,1296800.0,6.5289,6.5724,6.5289,6.5724,1296800.0
2014-05-19 09:30:00,9.08,9.13,9.03,9.04,1815200.0,6.5869,6.6232,6.5507,6.5579,1815200.0
2014-05-19 10:00:00,9.04,9.08,8.99,9.04,668800.0,6.5579,6.5869,6.5216,6.5579,668800.0
2014-05-19 10:30:00,9.04,9.06,8.99,9.01,926000.0,6.5579,6.5724,6.5216,6.5362,926000.0
2014-05-19 11:00:00,9.0,9.01,8.95,8.95,419200.0,6.5289,6.5362,6.4926,6.4926,419200.0
2014-05-19 11:30:00,8.95,9.0,8.94,8.97,601200.0,6.4926,6.5289,6.4854,6.5071,601200.0
2014-05-19 12:00:00,8.97,8.99,8.96,8.99,433600.0,6.5071,6.5216,6.4999,6.5216,433600.0
2014-05-19 12:30:00,8.99,9.01,8.97,9.0,685600.0,6.5216,6.5362,6.5071,6.5289,685600.0
2014-05-19 13:00:00,9.0,9.01,8.97,8.97,461600.0,6.5289,6.5362,6.5071,6.5071,461600.0
2014-05-19 13:30:00,8.97,9.15,8.97,9.15,712400.0,6.5071,6.6377,6.5071,6.6377,712400.0
2014-05-19 14:00:00,9.15,9.25,9.13,9.23,1066400.0,6.6377,6.7103,6.6232,6.6957,1066400.0
2014-05-19 14:30:00,9.23,9.26,9.12,9.18,2041600.0,6.6957,6.7175,6.6159,6.6595,2041600.0
2014-05-19 15:00:00,9.18,9.28,9.15,9.28,1228400.0,6.6595,6.732,6.6377,6.732,1228400.0
2014-05-19 15:30:00,9.28,9.29,9.22,9.24,1682400.0,6.732,6.7393,6.6885,6.703,1682400.0
2014-05-20 09:30:00,9.22,9.29,9.15,9.22,1536400.0,6.6885,6.7393,6.6377,6.6885,1536400.0
2014-05-20 10:00:00,9.21,9.27,9.19,9.19,1374000.0,6.6812,6.7248,6.6667,6.6667,1374000.0
2014-05-20 10:30:00,9.19,9.28,9.18,9.26,1099200.0,6.6667,6.732,6.6595,6.7175,1099200.0
2014-05-20 11:00:00,9.26,9.26,9.12,9.13,1343200.0,6.7175,6.7175,6.6159,6.6232,1343200.0
2014-05-20 11:30:00,9.13,9.2,9.09,9.18,766800.0,6.6232,6.674,6.5942,6.6595,766800.0
2014-05-20 12:00:00,9.17,9.17,9.08,9.16,670800.0,6.6522,6.6522,6.5869,6.645,670800.0
2014-05-20 12:30:00,9.16,9.21,9.12,9.17,733600.0,6.645,6.6812,6.6159,6.6522,733600.0
2014-05-20 13:00:00,9.16,9.16,9.08,9.14,458800.0,6.645,6.645,6.5869,6.6305,458800.0
2014-05-20 13:30:00,9.14,9.16,9.13,9.14,533200.0,6.6305,6.645,6.6232,6.6305,533200.0
2014-05-20 14:00:00,9.13,9.17,9.13,9.15,428800.0,6.6232,6.6522,6.6232,6.6377,428800.0
2014-05-20 14:30:00,9.15,9.16,9.08,9.09,612400.0,6.6377,6.645,6.5869,6.5942,612400.0
2014-05-20 15:00:00,9.09,9.11,9.07,9.08,863600.0,6.5942,6.6087,6.5797,6.5869,863600.0
2014-05-20 15:30:00,9.09,9.14,9.08,9.11,1525200.0,6.5942,6.6305,6.5869,6.6087,1525200.0
2014-05-21 09:30:00,9.11,9.31,9.11,9.31,1351600.0,6.6087,6.7538,6.6087,6.7538,1351600.0
2014-05-21 10:00:00,9.3,9.31,9.23,9.28,830800.0,6.7465,6.7538,6.6957,6.732,830800.0
2014-05-21 10:30:00,9.29,9.29,9.24,9.24,507200.0,6.7393,6.7393,6.703,6.703,507200.0
2014-05-21 11:00:00,9.25,9.26,9.22,9.26,594800.0,6.7103,6.7175,6.6885,6.7175,594800.0
2014-05-21 11:30:00,9.26,9.33,9.22,9.26,898000.0,6.7175,6.7683,6.6885,6.7175,898000.0
2014-05-21 12:00:00,9.27,9.27,9.22,9.25,362000.0,6.7248,6.7248,6.6885,6.7103,362000.0
2014-05-21 12:30:00,9.25,9.28,9.25,9.28,458400.0,6.7103,6.732,6.7103,6.732,458400.0
2014-05-21 13:00:00,9.28,9.3,9.27,9.28,276000.0,6.732,6.7465,6.7248,6.732,276000.0
2014-05-21 13:30:00,9.28,9.29,9.26,9.27,376000.0,6.732,6.7393,6.7175,6.7248,376000.0
2014-05-21 14:00:00,9.27,9.29,9.25,9.27,253600.0,6.7248,6.7393,6.7103,6.7248,253600.0
2014-05-21 14:30:00,9.26,9.27,9.23,9.25,552000.0,6.7175,6.7248,6.6957,6.7103,552000.0
2014-05-21 15:00:00,9.25,9.3,9.24,9.29,1101600.0,6.7103,6.7465,6.703,6.7393,1101600.0
2014-05-21 15:30:00,9.29,9.3,9.23,9.24,2115600.0,6.7393,6.7465,6.6957,6.703,2115600.0
2014-05-22 09:30:00,9.2,9.34,9.17,9.33,1171200.0,6.674,6.7755,6.6522,6.7683,1171200.0
2014-05-22 10:00:00,9.33,9.34,9.2,9.22,728400.0,6.7683,6.7755,6.674,6.6885,728400.0
2014-05-22 10:30:00,9.22,9.36,9.22,9.3,806400.0,6.6885,6.7901,6.6885,6.7465,806400.0
2014-05-22 11:00:00,9.3,9.31,9.16,9.19,654000.0,6.7465,6.7538,6.645,6.6667,654000.0
2014-05-22 11:30:00,9.19,9.2,9.1,9.14,502800.0,6.6667,6.674,6.6014,6.6305,502800.0
2014-05-22 12:00:00,9.14,9.14,9.01,9.09,1243600.0,6.6305,6.6305,6.5362,6.5942,1243600.0
2014-05-22 12:30:00,9.08,9.11,9.05,9.06,478800.0,6.5869,6.6087,6.5652,6.5724,478800.0
2014-05-22 13:00:00,9.06,9.16,9.06,9.16,587600.0,6.5724,6.645,6.5724,6.645,587600.0
2014-05-22 13:30:00,9.16,9.24,9.15,9.23,532800.0,6.645,6.703,6.6377,6.6957,532800.0
2014-05-22 14:00:00,9.23,9.26,9.2,9.26,828000.0,6.6957,6.7175,6.674,6.7175,828000.0
2014-05-22 14:30:00,9.25,9.26,9.19,9.19,766800.0,6.7103,6.7175,6.6667,6.6667,766800.0
2014-05-22 15:00:00,9.19,9.19,9.12,9.16,1480000.0,6.6667,6.6667,6.6159,6.645,1480000.0
2014-05-22 15:30:00,9.16,9.23,9.16,9.22,3385200.0,6.645,6.6957,6.645,6.6885,3385200.0
2014-05-23 09:30:00,9.63,9.88,9.51,9.68,6610400.0,6.9859,7.1673,6.8989,7.0222,6610400.0
2014-05-23 10:00:00,9.67,9.72,9.61,9.63,1487200.0,7.0149,7.0512,6.9714,6.9859,1487200.0
2014-05-23 10:30:00,9.64,9.72,9.56,9.64,1697200.0,6.9932,7.0512,6.9351,6.9932,1697200.0
2014-05-23 11:00:00,9.64,9.69,9.6,9.68,909600.0,6.9932,7.0294,6.9642,7.0222,909600.0
2014-05-23 11:30:00,9.68,9.75,9.66,9.7,1168400.0,7.0222,7.073,7.0077,7.0367,1168400.0
2014-05-23 12:00:00,9.7,9.84,9.69,9.74,1686000.0,7.0367,7.1383,7.0294,7.0657,1686000.0
2014-05-23 12:30:00,9.75,9.75,9.64,9.65,852800.0,7.073,7.073,6.9932,7.0004,852800.0
2014-05-23 13:00:00,9.65,9.66,9.59,9.61,1234800.0,7.0004,7.0077,6.9569,6.9714,1234800.0
2014-05-23 13:30:00,9.61,9.62,9.53,9.56,1018800.0,6.9714,6.9787,6.9134,6.9351,1018800.0
2014-05-23 14:00:00,9.56,9.58,9.53,9.58,768800.0,6.9351,6.9496,6.9134,6.9496,768800.0
2014-05-23 14:30:00,9.58,9.63,9.55,9.6,772000.0,6.9496,6.9859,6.9279,6.9642,772000.0
2014-05-23 15:00:00,9.61,9.64,9.59,9.6,1167600.0,6.9714,6.9932,6.9569,6.9642,1167600.0
2014-05-23 15:30:00,9.6,9.63,9.6,9.61,2500800.0,6.9642,6.9859,6.9642,6.9714,2500800.0
2014-05-27 09:30:00,9.68,9.76,9.58,9.58,1091600.0,7.0222,7.0802,6.9496,6.9496,1091600.0
2014-05-27 10:00:00,9.57,9.6,9.45,9.47,1082400.0,6.9424,6.9642,6.8553,6.8698,1082400.0
2014-05-27 10:30:00,9.47,9.56,9.44,9.47,1752000.0,6.8698,6.9351,6.8481,6.8698,1752000.0
2014-05-27 11:00:00,9.47,9.49,9.36,9.36,972800.0,6.8698,6.8844,6.7901,6.7901,972800.0
2014-05-27 11:30:00,9.36,9.39,9.32,9.36,665600.0,6.7901,6.8118,6.761,6.7901,665600.0
2014-05-27 12:00:00,9.36,9.42,9.36,9.4,406800.0,6.7901,6.8336,6.7901,6.8191,406800.0
2014-05-27 12:30:00,9.4,9.41,9.35,9.36,364000.0,6.8191,6.8263,6.7828,6.7901,364000.0
2014-05-27 13:00:00,9.36,9.39,9.34,9.34,534000.0,6.7901,6.8118,6.7755,6.7755,534000.0
2014-05-27 13:30:00,9.34,9.34,9.29,9.31,647200.0,6.7755,6.7755,6.7393,6.7538,647200.0
2014-05-27 14:00:00,9.31,9.36,9.31,9.33,643600.0,6.7538,6.7901,6.7538,6.7683,643600.0
2014-05-27 14:30:00,9.33,9.38,9.33,9.36,535200.0,6.7683,6.8046,6.7683,6.7901,535200.0
2014-05-27 15:00:00,9.36,9.37,9.33,9.34,907200.0,6.7901,6.7973,6.7683,6.7755,907200.0
2014-05-27 15:30:00,9.34,9.35,9.32,9.33,1505600.0,6.7755,6.7828,6.761,6.7683,1505600.0
2014-05-28 09:30:00,9.32,9.41,9.29,9.29,1356800.0,6.761,6.8263,6.7393,6.7393,1356800.0
2014-05-28 10:00:00,9.29,9.3,9.2,9.28,940000.0,6.7393,6.7465,6.674,6.732,940000.0
2014-05-28 10:30:00,9.28,9.4,9.28,9.4,952000.0,6.732,6.8191,6.732,6.8191,952000.0
2014-05-28 11:00:00,9.4,9.46,9.4,9.46,808000.0,6.8191,6.8626,6.8191,6.8626,808000.0
2014-05-28 11:30:00,9.46,9.56,9.45,9.53,708000.0,6.8626,6.9351,6.8553,6.9134,708000.0
2014-05-28 12:00:00,9.52,9.53,9.46,9.49,791600.0,6.9061,6.9134,6.8626,6.8844,791600.0
2014-05-28 12:30:00,9.49,9.5,9.46,9.49,406800.0,6.8844,6.8916,6.8626,6.8844,406800.0
2014-05-28 13:00:00,9.49,9.51,9.48,9.49,476000.0,6.8844,6.8989,6.8771,6.8844,476000.0
2014-05-28 13:30:00,9.49,9.5,9.48,9.49,386800.0,6.8844,6.8916,6.8771,6.8844,386800.0
2014-05-28 14:00:00,9.49,9.51,9.45,9.51,653600.0,6.8844,6.8989,6.8553,6.8989,653600.0
2014-05-28 14:30:00,9.51,9.53,9.49,9.53,382800.0,6.8989,6.9134,6.8844,6.9134,382800.0
2014-05-28 15:00:00,9.53,9.55,9.51,9.55,601200.0,6.9134,6.9279,6.8989,6.9279,601200.0
2014-05-28 15:30:00,9.55,9.57,9.55,9.55,1141200.0,6.9279,6.9424,6.9279,6.9279,1141200.0
2014-05-29 09:30:00,9.58,9.65,9.49,9.55,1413200.0,6.9496,7.0004,6.8844,6.9279,1413200.0
2014-05-29 10:00:00,9.56,9.56,9.47,9.47,1401200.0,6.9351,6.9351,6.8698,6.8698,1401200.0
2014-05-29 10:30:00,9.47,9.49,9.44,9.44,548000.0,6.8698,6.8844,6.8481,6.8481,548000.0
2014-05-29 11:00:00,9.44,9.52,9.43,9.51,430400.0,6.8481,6.9061,6.8408,6.8989,430400.0
2014-05-29 11:30:00,9.51,9.56,9.51,9.56,550400.0,6.8989,6.9351,6.8989,6.9351,550400.0
2014-05-29 12:00:00,9.57,9.57,9.51,9.51,304000.0,6.9424,6.9424,6.8989,6.8989,304000.0
2014-05-29 12:30:00,9.51,9.53,9.48,9.51,351600.0,6.8989,6.9134,6.8771,6.8989,351600.0
2014-05-29 13:00:00,9.51,9.51,9.47,9.49,407200.0,6.8989,6.8989,6.8698,6.8844,407200.0
2014-05-29 13:30:00,9.49,9.52,9.48,9.5,276800.0,6.8844,6.9061,6.8771,6.8916,276800.0
2014-05-29 14:00:00,9.5,9.52,9.49,9.5,331200.0,6.8916,6.9061,6.8844,6.8916,331200.0
2014-05-29 14:30:00,9.5,9.54,9.5,9.54,268000.0,6.8916,6.9206,6.8916,6.9206,268000.0
2014-05-29 15:00:00,9.54,9.59,9.54,9.58,763600.0,6.9206,6.9569,6.9206,6.9496,763600.0
2014-05-29 15:30:00,9.58,9.59,9.54,9.55,1908000.0,6.9496,6.9569,6.9206,6.9279,1908000.0
2014-05-30 09:30:00,9.54,9.56,9.46,9.49,1289200.0,6.9206,6.9351,6.8626,6.8844,1289200.0
2014-05-30 10:00:00,9.48,9.58,9.48,9.5,690400.0,6.8771,6.9496,6.8771,6.8916,690400.0
2014-05-30 10:30:00,9.5,9.5,9.44,9.47,687200.0,6.8916,6.8916,6.8481,6.8698,687200.0
2014-05-30 11:00:00,9.48,9.53,9.47,9.51,328000.0,6.8771,6.9134,6.8698,6.8989,328000.0
2014-05-30 11:30:00,9.51,9.57,9.51,9.55,344000.0,6.8989,6.9424,6.8989,6.9279,344000.0
2014-05-30 12:00:00,9.54,9.55,9.53,9.53,302000.0,6.9206,6.9279,6.9134,6.9134,302000.0
2014-05-30 12:30:00,9.53,9.53,9.44,9.45,561200.0,6.9134,6.9134,6.8481,6.8553,561200.0
2014-05-30 13:00:00,9.45,9.47,9.44,9.47,314800.0,6.8553,6.8698,6.8481,6.8698,314800.0
2014-05-30 13:30:00,9.47,9.48,9.44,9.48,328400.0,6.8698,6.8771,6.8481,6.8771,328400.0
2014-05-30 14:00:00,9.48,9.49,9.47,9.49,324800.0,6.8771,6.8844,6.8698,6.8844,324800.0
2014-05-30 14:30:00,9.49,9.49,9.45,9.45,360800.0,6.8844,6.8844,6.8553,6.8553,360800.0
2014-05-30 15:00:00,9.45,9.47,9.44,9.47,459200.0,6.8553,6.8698,6.8481,6.8698,459200.0
2014-05-30 15:30:00,9.47,9.49,9.46,9.47,1690800.0,6.8698,6.8844,6.8626,6.8698,1690800.0
2014-06-02 09:30:00,9.42,9.46,9.25,9.28,938000.0,6.8953,6.9245,6.7708,6.7928,938000.0
2014-06-02 10:00:00,9.27,9.3,9.19,9.21,698000.0,6.7855,6.8074,6.7269,6.7415,698000.0
2014-06-02 10:30:00,9.21,9.22,9.15,9.2,572800.0,6.7415,6.7489,6.6976,6.7342,572800.0
2014-06-02 11:00:00,9.2,9.26,9.18,9.26,531200.0,6.7342,6.7781,6.7196,6.7781,531200.0
2014-06-02 11:30:00,9.26,9.27,9.22,9.22,454400.0,6.7781,6.7855,6.7489,6.7489,454400.0
2014-06-02 12:00:00,9.22,9.23,9.2,9.2,207200.0,6.7489,6.7562,6.7342,6.7342,207200.0
2014-06-02 12:30:00,9.2,9.21,9.18,9.19,232400.0,6.7342,6.7415,6.7196,6.7269,232400.0
2014-06-02 13:00:00,9.19,9.19,9.16,9.17,323600.0,6.7269,6.7269,6.7049,6.7123,323600.0
2014-06-02 13:30:00,9.17,9.21,9.14,9.2,1031200.0,6.7123,6.7415,6.6903,6.7342,1031200.0
2014-06-02 14:00:00,9.2,9.2,9.16,9.17,378800.0,6.7342,6.7342,6.7049,6.7123,378800.0
2014-06-02 14:30:00,9.17,9.18,9.17,9.17,342400.0,6.7123,6.7196,6.7123,6.7123,342400.0
2014-06-02 15:00:00,9.18,9.18,9.15,9.15,629200.0,6.7196,6.7196,6.6976,6.6976,629200.0
2014-06-02 15:30:00,9.15,9.15,9.13,9.14,1586000.0,6.6976,6.6976,6.683,6.6903,1586000.0
2014-06-03 09:30:00,9.11,9.12,8.99,9.03,1280000.0,6.6683,6.6757,6.5805,6.6098,1280000.0
2014-06-03 10:00:00,9.02,9.12,9.02,9.08,910400.0,6.6025,6.6757,6.6025,6.6464,910400.0
2014-06-03 10:30:00,9.08,9.08,9.01,9.02,740400.0,6.6464,6.6464,6.5951,6.6025,740400.0
2014-06-03 11:00:00,9.02,9.04,9.0,9.0,819600.0,6.6025,6.6171,6.5878,6.5878,819600.0
2014-06-03 11:30:00,9.0,9.03,8.97,9.0,694400.0,6.5878,6.6098,6.5659,6.5878,694400.0
2014-06-03 12:00:00,9.0,9.03,8.99,9.02,446000.0,6.5878,6.6098,6.5805,6.6025,446000.0
2014-06-03 12:30:00,9.03,9.05,9.02,9.05,318800.0,6.6098,6.6244,6.6025,6.6244,318800.0
2014-06-03 13:00:00,9.05,9.1,9.04,9.1,581200.0,6.6244,6.661,6.6171,6.661,581200.0
2014-06-03 13:30:00,9.1,9.12,9.09,9.12,401200.0,6.661,6.6757,6.6537,6.6757,401200.0
2014-06-03 14:00:00,9.12,9.19,9.12,9.17,528800.0,6.6757,6.7269,6.6757,6.7123,528800.0
2014-06-03 14:30:00,9.18,9.18,9.14,9.15,370800.0,6.7196,6.7196,6.6903,6.6976,370800.0
2014-06-03 15:00:00,9.15,9.15,9.15,9.15,490000.0,6.6976,6.6976,6.6976,6.6976,490000.0
2014-06-03 15:30:00,9.15,9.15,9.12,9.14,1453200.0,6.6976,6.6976,6.6757,6.6903,1453200.0
2014-06-04 09:30:00,9.12,9.28,9.07,9.28,663200.0,6.6757,6.7928,6.6391,6.7928,663200.0
2014-06-04 10:00:00,9.29,9.32,9.23,9.31,421600.0,6.8001,6.8221,6.7562,6.8147,421600.0
2014-06-04 10:30:00,9.31,9.39,9.3,9.39,456800.0,6.8147,6.8733,6.8074,6.8733,456800.0
2014-06-04 11:00:00,9.38,9.44,9.36,9.41,630400.0,6.866,6.9099,6.8513,6.8879,630400.0
2014-06-04 11:30:00,9.41,9.43,9.38,9.38,383600.0,6.8879,6.9026,6.866,6.866,383600.0
2014-06-04 12:00:00,9.39,9.44,9.39,9.43,376000.0,6.8733,6.9099,6.8733,6.9026,376000.0
2014-06-04 12:30:00,9.43,9.47,9.41,9.46,359200.0,6.9026,6.9319,6.8879,6.9245,359200.0
2014-06-04 13:00:00,9.46,9.46,9.42,9.44,308800.0,6.9245,6.9245,6.8953,6.9099,308800.0
2014-06-04 13:30:00,9.44,9.45,9.42,9.43,250400.0,6.9099,6.9172,6.8953,6.9026,250400.0
2014-06-04 14:00:00,9.43,9.44,9.4,9.41,206000.0,6.9026,6.9099,6.8806,6.8879,206000.0
2014-06-04 14:30:00,9.41,9.41,9.38,9.39,285200.0,6.8879,6.8879,6.866,6.8733,285200.0
2014-06-04 15:00:00,9.39,9.39,9.32,9.32,541600.0,6.8733,6.8733,6.8221,6.8221,541600.0
2014-06-04 15:30:00,9.32,9.33,9.29,9.32,1592000.0,6.8221,6.8294,6.8001,6.8221,1592000.0
2014-06-05 09:30:00,9.31,9.33,9.11,9.15,762800.0,6.8147,6.8294,6.6683,6.6976,762800.0
2014-06-05 10:00:00,9.15,9.19,9.1,9.18,369600.0,6.6976,6.7269,6.661,6.7196,369600.0
2014-06-05 10:30:00,9.18,9.18,9.13,9.15,487200.0,6.7196,6.7196,6.683,6.6976,487200.0
2014-06-05 11:00:00,9.15,9.22,9.13,9.21,297200.0,6.6976,6.7489,6.683,6.7415,297200.0
2014-06-05 11:30:00,9.21,9.22,9.18,9.22,269600.0,6.7415,6.7489,6.7196,6.7489,269600.0
2014-06-05 12:00:00,9.22,9.25,9.22,9.25,212400.0,6.7489,6.7708,6.7489,6.7708,212400.0
2014-06-05 12:30:00,9.25,9.27,9.22,9.22,270400.0,6.7708,6.7855,6.7489,6.7489,270400.0
2014-06-05 13:00:00,9.22,9.26,9.22,9.26,228400.0,6.7489,6.7781,6.7489,6.7781,228400.0
2014-06-05 13:30:00,9.25,9.27,9.24,9.27,250800.0,6.7708,6.7855,6.7635,6.7855,250800.0
2014-06-05 14:00:00,9.27,9.27,9.23,9.24,272400.0,6.7855,6.7855,6.7562,6.7635,272400.0
2014-06-05 14:30:00,9.24,9.25,9.2,9.22,323600.0,6.7635,6.7708,6.7342,6.7489,323600.0
2014-06-05 15:00:00,9.22,9.24,9.18,9.18,508800.0,6.7489,6.7635,6.7196,6.7196,508800.0
2014-06-05 15:30:00,9.18,9.19,9.17,9.17,1042400.0,6.7196,6.7269,6.7123,6.7123,1042400.0
2014-06-06 09:30:00,9.18,9.35,9.18,9.34,715200.0,6.7196,6.844,6.7196,6.8367,715200.0
2014-06-06 10:00:00,9.34,9.37,9.17,9.25,1345200.0,6.8367,6.8587,6.7123,6.7708,1345200.0
2014-06-06 10:30:00,9.25,9.32,9.25,9.3,533200.0,6.7708,6.8221,6.7708,6.8074,533200.0
2014-06-06 11:00:00,9.3,9.33,9.26,9.3,322800.0,6.8074,6.8294,6.7781,6.8074,322800.0
2014-06-06 11:30:00,9.31,9.33,9.28,9.31,304800.0,6.8147,6.8294,6.7928,6.8147,304800.0
2014-06-06 12:00:00,9.31,9.32,9.31,9.32,179200.0,6.8147,6.8221,6.8147,6.8221,179200.0
2014-06-06 12:30:00,9.32,9.35,9.29,9.34,416000.0,6.8221,6.844,6.8001,6.8367,416000.0
2014-06-06 13:00:00,9.34,9.36,9.32,9.33,189600.0,6.8367,6.8513,6.8221,6.8294,189600.0
2014-06-06 13:30:00,9.31,9.32,9.26,9.31,644400.0,6.8147,6.8221,6.7781,6.8147,644400.0
2014-06-06 14:00:00,9.31,9.36,9.31,9.35,316400.0,6.8147,6.8513,6.8147,6.844,316400.0
2014-06-06 14:30:00,9.36,9.36,9.29,9.29,268400.0,6.8513,6.8513,6.8001,6.8001,268400.0
2014-06-06 15:00:00,9.29,9.31,9.28,9.31,410000.0,6.8001,6.8147,6.7928,6.8147,410000.0
2014-06-06 15:30:00,9.31,9.32,9.3,9.32,807600.0,6.8147,6.8221,6.8074,6.8221,807600.0
2014-06-09 09:30:00,9.33,9.4,9.32,9.36,777600.0,6.8294,6.8806,6.8221,6.8513,777600.0
2014-06-09 10:00:00,9.35,9.4,9.34,9.4,498000.0,6.844,6.8806,6.8367,6.8806,498000.0
2014-06-09 10:30:00,9.4,9.4,9.28,9.29,382400.0,6.8806,6.8806,6.7928,6.8001,382400.0
2014-06-09 11:00:00,9.29,9.3,9.28,9.3,371200.0,6.8001,6.8074,6.7928,6.8074,371200.0
2014-06-09 11:30:00,9.3,9.3,9.28,9.28,180000.0,6.8074,6.8074,6.7928,6.7928,180000.0
2014-06-09 12:00:00,9.28,9.3,9.26,9.26,180800.0,6.7928,6.8074,6.7781,6.7781,180800.0
2014-06-09 12:30:00,9.26,9.27,9.23,9.26,254400.0,6.7781,6.7855,6.7562,6.7781,254400.0
2014-06-09 13:00:00,9.26,9.27,9.22,9.22,258800.0,6.7781,6.7855,6.7489,6.7489,258800.0
2014-06-09 13:30:00,9.23,9.28,9.23,9.25,226000.0,6.7562,6.7928,6.7562,6.7708,226000.0
2014-06-09 14:00:00,9.25,9.26,9.2,9.21,438800.0,6.7708,6.7781,6.7342,6.7415,438800.0
2014-06-09 14:30:00,9.21,9.21,9.17,9.18,334000.0,6.7415,6.7415,6.7123,6.7196,334000.0
2014-06-09 15:00:00,9.18,9.18,9.16,9.17,508000.0,6.7196,6.7196,6.7049,6.7123,508000.0
2014-06-09 15:30:00,9.17,9.17,9.12,9.13,2169600.0,6.7123,6.7123,6.6757,6.683,2169600.0
2014-06-10 09:30:00,9.13,9.19,9.08,9.13,615200.0,6.683,6.7269,6.6464,6.683,615200.0
2014-06-10 10:00:00,9.13,9.17,9.09,9.16,352400.0,6.683,6.7123,6.6537,6.7049,352400.0
2014-06-10 10:30:00,9.16,9.22,9.13,9.19,548000.0,6.7049,6.7489,6.683,6.7269,548000.0
2014-06-10 11:00:00,9.2,9.24,9.19,9.23,295600.0,6.7342,6.7635,6.7269,6.7562,295600.0
2014-06-10 11:30:00,9.23,9.25,9.22,9.23,740400.0,6.7562,6.7708,6.7489,6.7562,740400.0
2014-06-10 12:00:00,9.23,9.27,9.23,9.26,668400.0,6.7562,6.7855,6.7562,6.7781,668400.0
2014-06-10 12:30:00,9.26,9.34,9.25,9.31,870400.0,6.7781,6.8367,6.7708,6.8147,870400.0
2014-06-10 13:00:00,9.31,9.32,9.3,9.31,450000.0,6.8147,6.8221,6.8074,6.8147,450000.0
2014-06-10 13:30:00,9.31,9.33,9.3,9.32,568800.0,6.8147,6.8294,6.8074,6.8221,568800.0
2014-06-10 14:00:00,9.32,9.34,9.31,9.34,402400.0,6.8221,6.8367,6.8147,6.8367,402400.0
2014-06-10 14:30:00,9.34,9.34,9.31,9.31,285200.0,6.8367,6.8367,6.8147,6.8147,285200.0
2014-06-10 15:00:00,9.31,9.32,9.28,9.31,482000.0,6.8147,6.8221,6.7928,6.8147,482000.0
2014-06-10 15:30:00,9.31,9.33,9.31,9.32,888800.0,6.8147,6.8294,6.8147,6.8221,888800.0
2014-06-11 09:30:00,9.34,9.66,9.32,9.66,1801600.0,6.8367,7.0709,6.8221,7.0709,1801600.0
2014-06-11 10:00:00,9.65,9.77,9.65,9.7,2691600.0,7.0636,7.1515,7.0636,7.1002,2691600.0
2014-06-11 10:30:00,9.7,9.7,9.58,9.58,1479600.0,7.1002,7.1002,7.0124,7.0124,1479600.0
2014-06-11 11:00:00,9.58,9.61,9.53,9.6,1158400.0,7.0124,7.0343,6.9758,7.027,1158400.0
2014-06-11 11:30:00,9.59,9.65,9.55,9.56,714400.0,7.0197,7.0636,6.9904,6.9977,714400.0
2014-06-11 12:00:00,9.56,9.56,9.47,9.51,625200.0,6.9977,6.9977,6.9319,6.9611,625200.0
2014-06-11 12:30:00,9.51,9.55,9.5,9.5,258000.0,6.9611,6.9904,6.9538,6.9538,258000.0
2014-06-11 13:00:00,9.51,9.52,9.46,9.47,256400.0,6.9611,6.9685,6.9245,6.9319,256400.0
2014-06-11 13:30:00,9.47,9.5,9.46,9.47,327600.0,6.9319,6.9538,6.9245,6.9319,327600.0
2014-06-11 14:00:00,9.47,9.47,9.43,9.47,324800.0,6.9319,6.9319,6.9026,6.9319,324800.0
2014-06-11 14:30:00,9.47,9.47,9.43,9.44,454400.0,6.9319,6.9319,6.9026,6.9099,454400.0
2014-06-11 15:00:00,9.44,9.47,9.42,9.46,628400.0,6.9099,6.9319,6.8953,6.9245,628400.0
2014-06-11 15:30:00,9.46,9.48,9.42,9.43,1751200.0,6.9245,6.9392,6.8953,6.9026,1751200.0
2014-06-12 09:30:00,9.39,9.4,9.14,9.2,1220800.0,6.8733,6.8806,6.6903,6.7342,1220800.0
2014-06-12 10:00:00,9.19,9.23,9.16,9.19,795600.0,6.7269,6.7562,6.7049,6.7269,795600.0
2014-06-12 10:30:00,9.19,9.2,9.15,9.16,1133600.0,6.7269,6.7342,6.6976,6.7049,1133600.0
2014-06-12 11:00:00,9.16,9.18,9.13,9.17,432000.0,6.7049,6.7196,6.683,6.7123,432000.0
2014-06-12 11:30:00,9.16,9.17,9.13,9.16,571600.0,6.7049,6.7123,6.683,6.7049,571600.0
2014-06-12 12:00:00,9.15,9.16,9.13,9.14,291200.0,6.6976,6.7049,6.683,6.6903,291200.0
2014-06-12 12:30:00,9.14,9.14,9.1,9.11,655600.0,6.6903,6.6903,6.661,6.6683,655600.0
2014-06-12 13:00:00,9.11,9.13,9.09,9.1,328800.0,6.6683,6.683,6.6537,6.661,328800.0
2014-06-12 13:30:00,9.1,9.13,9.09,9.1,584400.0,6.661,6.683,6.6537,6.661,584400.0
2014-06-12 14:00:00,9.1,9.1,9.08,9.09,351600.0,6.661,6.661,6.6464,6.6537,351600.0
2014-06-12 14:30:00,9.09,9.09,9.06,9.07,426400.0,6.6537,6.6537,6.6317,6.6391,426400.0
2014-06-12 15:00:00,9.07,9.08,9.05,9.08,562800.0,6.6391,6.6464,6.6244,6.6464,562800.0
2014-06-12 15:30:00,9.07,9.09,9.05,9.08,1500000.0,6.6391,6.6537,6.6244,6.6464,1500000.0
2014-06-13 09:30:00,9.08,9.13,9.02,9.11,804000.0,6.6464,6.683,6.6025,6.6683,804000.0
2014-06-13 10:00:00,9.11,9.2,9.11,9.15,537200.0,6.6683,6.7342,6.6683,6.6976,537200.0
2014-06-13 10:30:00,9.15,9.22,9.15,9.22,376000.0,6.6976,6.7489,6.6976,6.7489,376000.0
2014-06-13 11:00:00,9.22,9.23,9.15,9.17,319600.0,6.7489,6.7562,6.6976,6.7123,319600.0
2014-06-13 11:30:00,9.18,9.21,9.17,9.21,221200.0,6.7196,6.7415,6.7123,6.7415,221200.0
2014-06-13 12:00:00,9.21,9.21,9.15,9.18,311200.0,6.7415,6.7415,6.6976,6.7196,311200.0
2014-06-13 12:30:00,9.18,9.22,9.17,9.22,261200.0,6.7196,6.7489,6.7123,6.7489,261200.0
2014-06-13 13:00:00,9.22,9.25,9.2,9.25,312800.0,6.7489,6.7708,6.7342,6.7708,312800.0
2014-06-13 13:30:00,9.25,9.25,9.22,9.23,345600.0,6.7708,6.7708,6.7489,6.7562,345600.0
2014-06-13 14:00:00,9.23,9.24,9.22,9.22,237200.0,6.7562,6.7635,6.7489,6.7489,237200.0
2014-06-13 14:30:00,9.22,9.24,9.22,9.24,233600.0,6.7489,6.7635,6.7489,6.7635,233600.0
2014-06-13 15:00:00,9.24,9.28,9.24,9.25,921200.0,6.7635,6.7928,6.7635,6.7708,921200.0
2014-06-13 15:30:00,9.25,9.26,9.24,9.25,1556800.0,6.7708,6.7781,6.7635,6.7708,1556800.0
2014-06-16 09:30:00,9.21,9.29,9.2,9.25,810000.0,6.7415,6.8001,6.7342,6.7708,810000.0
2014-06-16 10:00:00,9.25,9.33,9.25,9.3,352000.0,6.7708,6.8294,6.7708,6.8074,352000.0
2014-06-16 10:30:00,9.3,9.34,9.3,9.33,377600.0,6.8074,6.8367,6.8074,6.8294,377600.0
2014-06-16 11:00:00,9.33,9.34,9.3,9.3,424400.0,6.8294,6.8367,6.8074,6.8074,424400.0
2014-06-16 11:30:00,9.3,9.34,9.29,9.33,358400.0,6.8074,6.8367,6.8001,6.8294,358400.0
2014-06-16 12:00:00,9.33,9.37,9.29,9.36,344000.0,6.8294,6.8587,6.8001,6.8513,344000.0
2014-06-16 12:30:00,9.36,9.38,9.34,9.38,282400.0,6.8513,6.866,6.8367,6.866,282400.0
2014-06-16 13:00:00,9.38,9.41,9.38,9.4,274400.0,6.866,6.8879,6.866,6.8806,274400.0
2014-06-16 13:30:00,9.4,9.41,9.39,9.4,405200.0,6.8806,6.8879,6.8733,6.8806,405200.0
2014-06-16 14:00:00,9.4,9.42,9.4,9.4,386000.0,6.8806,6.8953,6.8806,6.8806,386000.0
2014-06-16 14:30:00,9.4,9.41,9.4,9.4,458000.0,6.8806,6.8879,6.8806,6.8806,458000.0
2014-06-16 15:00:00,9.4,9.41,9.4,9.4,591200.0,6.8806,6.8879,6.8806,6.8806,591200.0
2014-06-16 15:30:00,9.4,9.43,9.4,9.43,1131200.0,6.8806,6.9026,6.8806,6.9026,1131200.0
2014-06-17 09:30:00,9.74,9.82,9.59,9.61,1936800.0,7.1295,7.1881,7.0197,7.0343,1936800.0
2014-06-17 10:00:00,9.61,9.8,9.6,9.76,1735200.0,7.0343,7.1734,7.027,7.1441,1735200.0
2014-06-17 10:30:00,9.76,9.8,9.68,9.75,899600.0,7.1441,7.1734,7.0856,7.1368,899600.0
2014-06-17 11:00:00,9.75,9.81,9.72,9.79,582400.0,7.1368,7.1807,7.1149,7.1661,582400.0
2014-06-17 11:30:00,9.79,9.82,9.74,9.75,978800.0,7.1661,7.1881,7.1295,7.1368,978800.0
2014-06-17 12:00:00,9.75,9.84,9.73,9.83,568400.0,7.1368,7.2027,7.1222,7.1954,568400.0
2014-06-17 12:30:00,9.83,9.94,9.82,9.91,1712400.0,7.1954,7.2759,7.1881,7.2539,1712400.0
2014-06-17 13:00:00,9.91,10.07,9.91,10.06,1911600.0,7.2539,7.371,7.2539,7.3637,1911600.0
2014-06-17 13:30:00,10.06,10.06,9.95,9.97,879200.0,7.3637,7.3637,7.2832,7.2978,879200.0
2014-06-17 14:00:00,9.97,10.03,9.95,10.01,900400.0,7.2978,7.3418,7.2832,7.3271,900400.0
2014-06-17 14:30:00,10.01,10.09,10.0,10.07,1149600.0,7.3271,7.3857,7.3198,7.371,1149600.0
2014-06-17 15:00:00,10.07,10.08,10.05,10.05,1323600.0,7.371,7.3784,7.3564,7.3564,1323600.0
2014-06-17 15:30:00,10.05,10.08,10.04,10.08,3552400.0,7.3564,7.3784,7.3491,7.3784,3552400.0
2014-06-18 09:30:00,10.08,10.08,9.87,9.94,1094000.0,7.3784,7.3784,7.2247,7.2759,1094000.0
2014-06-18 10:00:00,9.94,9.94,9.87,9.89,634000.0,7.2759,7.2759,7.2247,7.2393,634000.0
2014-06-18 10:30:00,9.89,9.93,9.86,9.88,817600.0,7.2393,7.2686,7.2173,7.232,817600.0
2014-06-18 11:00:00,9.88,9.92,9.86,9.92,705200.0,7.232,7.2613,7.2173,7.2613,705200.0
2014-06-18 11:30:00,9.92,9.94,9.88,9.91,568400.0,7.2613,7.2759,7.232,7.2539,568400.0
2014-06-18 12:00:00,9.91,9.95,9.9,9.93,499600.0,7.2539,7.2832,7.2466,7.2686,499600.0
2014-06-18 12:30:00,9.93,9.94,9.92,9.94,326000.0,7.2686,7.2759,7.2613,7.2759,326000.0
2014-06-18 13:00:00,9.94,9.97,9.93,9.95,414400.0,7.2759,7.2978,7.2686,7.2832,414400.0
2014-06-18 13:30:00,9.95,9.97,9.94,9.97,473200.0,7.2832,7.2978,7.2759,7.2978,473200.0
2014-06-18 14:00:00,9.97,10.01,9.94,10.0,1076400.0,7.2978,7.3271,7.2759,7.3198,1076400.0
2014-06-18 14:30:00,9.99,10.01,9.99,10.0,862400.0,7.3125,7.3271,7.3125,7.3198,862400.0
2014-06-18 15:00:00,10.0,10.01,9.98,9.98,808000.0,7.3198,7.3271,7.3052,7.3052,808000.0
2014-06-18 15:30:00,9.98,10.01,9.98,10.0,1361600.0,7.3052,7.3271,7.3052,7.3198,1361600.0
2014-06-19 09:30:00,10.03,10.11,10.01,10.05,916400.0,7.3418,7.4003,7.3271,7.3564,916400.0
2014-06-19 10:00:00,10.05,10.06,10.01,10.06,621600.0,7.3564,7.3637,7.3271,7.3637,621600.0
2014-06-19 10:30:00,10.06,10.06,9.97,10.0,712800.0,7.3637,7.3637,7.2978,7.3198,712800.0
2014-06-19 11:00:00,10.0,10.01,9.97,9.97,540000.0,7.3198,7.3271,7.2978,7.2978,540000.0
2014-06-19 11:30:00,9.97,9.99,9.95,9.97,426000.0,7.2978,7.3125,7.2832,7.2978,426000.0
2014-06-19 12:00:00,9.97,9.97,9.94,9.95,478400.0,7.2978,7.2978,7.2759,7.2832,478400.0
2014-06-19 12:30:00,9.95,9.97,9.95,9.95,372400.0,7.2832,7.2978,7.2832,7.2832,372400.0
2014-06-19 13:00:00,9.95,9.95,9.94,9.95,363200.0,7.2832,7.2832,7.2759,7.2832,363200.0
2014-06-19 13:30:00,9.95,9.96,9.93,9.95,408800.0,7.2832,7.2905,7.2686,7.2832,408800.0
2014-06-19 14:00:00,9.95,9.96,9.94,9.95,406400.0,7.2832,7.2905,7.2759,7.2832,406400.0
2014-06-19 14:30:00,9.95,9.95,9.93,9.94,424800.0,7.2832,7.2832,7.2686,7.2759,424800.0
2014-06-19 15:00:00,9.94,9.95,9.92,9.95,462400.0,7.2759,7.2832,7.2613,7.2832,462400.0
2014-06-19 15:30:00,9.95,9.99,9.94,9.99,1794000.0,7.2832,7.3125,7.2759,7.3125,1794000.0
2014-06-20 09:30:00,10.0,10.1,10.0,10.04,1381600.0,7.3198,7.393,7.3198,7.3491,1381600.0
2014-06-20 10:00:00,10.04,10.05,10.01,10.04,1002800.0,7.3491,7.3564,7.3271,7.3491,1002800.0
2014-06-20 10:30:00,10.03,10.09,10.03,10.06,800800.0,7.3418,7.3857,7.3418,7.3637,800800.0
2014-06-20 11:00:00,10.06,10.08,10.05,10.06,285200.0,7.3637,7.3784,7.3564,7.3637,285200.0
2014-06-20 11:30:00,10.06,10.07,9.97,9.98,619600.0,7.3637,7.371,7.2978,7.3052,619600.0
2014-06-20 12:00:00,9.98,10.06,9.97,10.05,466800.0,7.3052,7.3637,7.2978,7.3564,466800.0
2014-06-20 12:30:00,10.05,10.11,10.04,10.08,418400.0,7.3564,7.4003,7.3491,7.3784,418400.0
2014-06-20 13:00:00,10.08,10.08,10.04,10.05,346400.0,7.3784,7.3784,7.3491,7.3564,346400.0
2014-06-20 13:30:00,10.05,10.06,10.04,10.05,223600.0,7.3564,7.3637,7.3491,7.3564,223600.0
2014-06-20 14:00:00,10.04,10.05,9.99,10.0,241600.0,7.3491,7.3564,7.3125,7.3198,241600.0
2014-06-20 14:30:00,10.0,10.01,10.0,10.01,251200.0,7.3198,7.3271,7.3198,7.3271,251200.0
2014-06-20 15:00:00,10.01,10.01,10.0,10.01,346000.0,7.3271,7.3271,7.3198,7.3271,346000.0
2014-06-20 15:30:00,10.01,10.04,10.0,10.03,2900400.0,7.3271,7.3491,7.3198,7.3418,2900400.0
2014-06-23 09:30:00,10.02,10.09,9.96,10.09,723600.0,7.3344,7.3857,7.2905,7.3857,723600.0
2014-06-23 10:00:00,10.08,10.1,10.04,10.05,671600.0,7.3784,7.393,7.3491,7.3564,671600.0
2014-06-23 10:30:00,10.05,10.06,10.0,10.05,338000.0,7.3564,7.3637,7.3198,7.3564,338000.0
2014-06-23 11:00:00,10.05,10.08,10.02,10.05,510800.0,7.3564,7.3784,7.3344,7.3564,510800.0
2014-06-23 11:30:00,10.05,10.09,10.04,10.06,262000.0,7.3564,7.3857,7.3491,7.3637,262000.0
2014-06-23 12:00:00,10.06,10.06,10.01,10.03,243200.0,7.3637,7.3637,7.3271,7.3418,243200.0
2014-06-23 12:30:00,10.03,10.09,10.03,10.09,413600.0,7.3418,7.3857,7.3418,7.3857,413600.0
2014-06-23 13:00:00,10.1,10.14,10.09,10.13,398800.0,7.393,7.4223,7.3857,7.415,398800.0
2014-06-23 13:30:00,10.13,10.14,10.1,10.11,252000.0,7.415,7.4223,7.393,7.4003,252000.0
2014-06-23 14:00:00,10.11,10.12,10.08,10.1,254800.0,7.4003,7.4076,7.3784,7.393,254800.0
2014-06-23 14:30:00,10.11,10.11,10.08,10.1,239200.0,7.4003,7.4003,7.3784,7.393,239200.0
2014-06-23 15:00:00,10.1,10.1,10.06,10.07,252400.0,7.393,7.393,7.3637,7.371,252400.0
2014-06-23 15:30:00,10.07,10.1,10.07,10.1,842400.0,7.371,7.393,7.371,7.393,842400.0
2014-06-24 09:30:00,10.09,10.1,10.0,10.04,741200.0,7.3857,7.393,7.3198,7.3491,741200.0
2014-06-24 10:00:00,10.04,10.18,10.04,10.18,840400.0,7.3491,7.4516,7.3491,7.4516,840400.0
2014-06-24 10:30:00,10.18,10.19,10.13,10.14,454800.0,7.4516,7.4589,7.415,7.4223,454800.0
2014-06-24 11:00:00,10.14,10.15,10.08,10.09,443200.0,7.4223,7.4296,7.3784,7.3857,443200.0
2014-06-24 11:30:00,10.09,10.1,10.08,10.1,243600.0,7.3857,7.393,7.3784,7.393,243600.0
2014-06-24 12:00:00,10.09,10.1,10.04,10.07,222000.0,7.3857,7.393,7.3491,7.371,222000.0
2014-06-24 12:30:00,10.06,10.09,10.06,10.09,209200.0,7.3637,7.3857,7.3637,7.3857,209200.0
2014-06-24 13:00:00,10.09,10.09,10.05,10.08,326800.0,7.3857,7.3857,7.3564,7.3784,326800.0
2014-06-24 13:30:00,10.08,10.11,10.05,10.05,191600.0,7.3784,7.4003,7.3564,7.3564,191600.0
2014-06-24 14:00:00,10.05,10.08,10.04,10.05,271200.0,7.3564,7.3784,7.3491,7.3564,271200.0
2014-06-24 14:30:00,10.05,10.07,10.04,10.05,248400.0,7.3564,7.371,7.3491,7.3564,248400.0
2014-06-24 15:00:00,10.05,10.06,10.03,10.04,581200.0,7.3564,7.3637,7.3418,7.3491,581200.0
2014-06-24 15:30:00,10.04,10.08,10.02,10.06,1750000.0,7.3491,7.3784,7.3344,7.3637,1750000.0
2014-06-25 09:30:00,10.04,10.11,9.96,10.04,1471200.0,7.3491,7.4003,7.2905,7.3491,1471200.0
2014-06-25 10:00:00,10.04,10.09,9.99,10.01,964000.0,7.3491,7.3857,7.3125,7.3271,964000.0
2014-06-25 10:30:00,10.01,10.11,10.01,10.1,464400.0,7.3271,7.4003,7.3271,7.393,464400.0
2014-06-25 11:00:00,10.1,10.12,10.03,10.04,700000.0,7.393,7.4076,7.3418,7.3491,700000.0
2014-06-25 11:30:00,10.04,10.06,10.0,10.0,478400.0,7.3491,7.3637,7.3198,7.3198,478400.0
2014-06-25 12:00:00,10.0,10.02,9.98,9.99,188800.0,7.3198,7.3344,7.3052,7.3125,188800.0
2014-06-25 12:30:00,9.99,10.02,9.97,10.01,320000.0,7.3125,7.3344,7.2978,7.3271,320000.0
2014-06-25 13:00:00,10.01,10.06,10.0,10.06,222800.0,7.3271,7.3637,7.3198,7.3637,222800.0
2014-06-25 13:30:00,10.06,10.06,10.01,10.01,241200.0,7.3637,7.3637,7.3271,7.3271,241200.0
2014-06-25 14:00:00,10.02,10.04,10.0,10.04,284400.0,7.3344,7.3491,7.3198,7.3491,284400.0
2014-06-25 14:30:00,10.04,10.05,10.01,10.03,450000.0,7.3491,7.3564,7.3271,7.3418,450000.0
2014-06-25 15:00:00,10.03,10.04,10.01,10.03,293600.0,7.3418,7.3491,7.3271,7.3418,293600.0
2014-06-25 15:30:00,10.03,10.06,10.03,10.06,1116400.0,7.3418,7.3637,7.3418,7.3637,1116400.0
2014-06-26 09:30:00,10.06,10.09,9.93,9.95,1195200.0,7.3637,7.3857,7.2686,7.2832,1195200.0
2014-06-26 10:00:00,9.95,10.05,9.94,10.01,324000.0,7.2832,7.3564,7.2759,7.3271,324000.0
2014-06-26 10:30:00,10.0,10.01,9.99,10.0,294800.0,7.3198,7.3271,7.3125,7.3198,294800.0
2014-06-26 11:00:00,10.0,10.01,9.98,10.01,414400.0,7.3198,7.3271,7.3052,7.3271,414400.0
2014-06-26 11:30:00,10.01,10.08,10.01,10.06,443200.0,7.3271,7.3784,7.3271,7.3637,443200.0
2014-06-26 12:00:00,10.06,10.08,10.05,10.07,212800.0,7.3637,7.3784,7.3564,7.371,212800.0
2014-06-26 12:30:00,10.07,10.11,10.06,10.09,301200.0,7.371,7.4003,7.3637,7.3857,301200.0
2014-06-26 13:00:00,10.09,10.13,10.06,10.13,305200.0,7.3857,7.415,7.3637,7.415,305200.0
2014-06-26 13:30:00,10.12,10.15,10.11,10.11,317600.0,7.4076,7.4296,7.4003,7.4003,317600.0
2014-06-26 14:00:00,10.11,10.15,10.1,10.15,335600.0,7.4003,7.4296,7.393,7.4296,335600.0
2014-06-26 14:30:00,10.15,10.15,10.12,10.12,364000.0,7.4296,7.4296,7.4076,7.4076,364000.0
2014-06-26 15:00:00,10.13,10.14,10.12,10.12,780000.0,7.415,7.4223,7.4076,7.4076,780000.0
2014-06-26 15:30:00,10.13,10.15,10.12,10.15,1442800.0,7.415,7.4296,7.4076,7.4296,1442800.0
2014-06-27 09:30:00,10.11,10.25,10.11,10.15,1074000.0,7.4003,7.5028,7.4003,7.4296,1074000.0
2014-06-27 10:00:00,10.15,10.15,10.08,10.09,758400.0,7.4296,7.4296,7.3784,7.3857,758400.0
2014-06-27 10:30:00,10.09,10.11,10.06,10.08,684800.0,7.3857,7.4003,7.3637,7.3784,684800.0
2014-06-27 11:00:00,10.08,10.12,10.08,10.12,404000.0,7.3784,7.4076,7.3784,7.4076,404000.0
2014-06-27 11:30:00,10.12,10.13,10.11,10.13,375200.0,7.4076,7.415,7.4003,7.415,375200.0
2014-06-27 12:00:00,10.13,10.13,10.11,10.13,306800.0,7.415,7.415,7.4003,7.415,306800.0
2014-06-27 12:30:00,10.13,10.15,10.11,10.13,581200.0,7.415,7.4296,7.4003,7.415,581200.0
2014-06-27 13:00:00,10.13,10.14,10.12,10.13,373200.0,7.415,7.4223,7.4076,7.415,373200.0
2014-06-27 13:30:00,10.13,10.15,10.11,10.12,595200.0,7.415,7.4296,7.4003,7.4076,595200.0
2014-06-27 14:00:00,10.12,10.14,10.11,10.12,496400.0,7.4076,7.4223,7.4003,7.4076,496400.0
2014-06-27 14:30:00,10.12,10.12,10.07,10.08,300800.0,7.4076,7.4076,7.371,7.3784,300800.0
2014-06-27 15:00:00,10.07,10.09,10.07,10.08,620000.0,7.371,7.3857,7.371,7.3784,620000.0
2014-06-27 15:30:00,10.08,10.09,10.06,10.09,2448000.0,7.3784,7.3857,7.3637,7.3857,2448000.0
2014-06-30 09:30:00,10.11,10.2,10.09,10.16,466400.0,7.4003,7.4662,7.3857,7.4369,466400.0
2014-06-30 10:00:00,10.16,10.2,10.15,10.17,235600.0,7.4369,7.4662,7.4296,7.4442,235600.0
2014-06-30 10:30:00,10.18,10.19,10.11,10.13,287600.0,7.4516,7.4589,7.4003,7.415,287600.0
2014-06-30 11:00:00,10.13,10.16,10.11,10.16,208400.0,7.415,7.4369,7.4003,7.4369,208400.0
2014-06-30 11:30:00,10.16,10.16,10.12,10.14,184400.0,7.4369,7.4369,7.4076,7.4223,184400.0
2014-06-30 12:00:00,10.14,10.16,10.14,10.14,131200.0,7.4223,7.4369,7.4223,7.4223,131200.0
2014-06-30 12:30:00,10.14,10.15,10.11,10.11,72800.0,7.4223,7.4296,7.4003,7.4003,72800.0
2014-06-30 13:00:00,10.11,10.13,10.11,10.12,143200.0,7.4003,7.415,7.4003,7.4076,143200.0
2014-06-30 13:30:00,10.12,10.12,10.1,10.11,192000.0,7.4076,7.4076,7.393,7.4003,192000.0
2014-06-30 14:00:00,10.11,10.14,10.1,10.11,354800.0,7.4003,7.4223,7.393,7.4003,354800.0
2014-06-30 14:30:00,10.12,10.13,10.1,10.11,302800.0,7.4076,7.415,7.393,7.4003,302800.0
2014-06-30 15:00:00,10.11,10.12,10.07,10.08,924800.0,7.4003,7.4076,7.371,7.3784,924800.0
2014-06-30 15:30:00,10.08,10.12,10.08,10.12,1484000.0,7.3784,7.4076,7.3784,7.4076,1484000.0
2014-07-01 09:30:00,10.13,10.22,10.11,10.13,442400.0,7.415,7.4808,7.4003,7.415,442400.0
2014-07-01 10:00:00,10.13,10.15,10.07,10.08,467600.0,7.415,7.4296,7.371,7.3784,467600.0
2014-07-01 10:30:00,10.08,10.15,10.07,10.12,405600.0,7.3784,7.4296,7.371,7.4076,405600.0
2014-07-01 11:00:00,10.12,10.16,10.1,10.13,820400.0,7.4076,7.4369,7.393,7.415,820400.0
2014-07-01 11:30:00,10.13,10.17,10.13,10.15,178800.0,7.415,7.4442,7.415,7.4296,178800.0
2014-07-01 12:00:00,10.15,10.17,10.13,10.14,128800.0,7.4296,7.4442,7.415,7.4223,128800.0
2014-07-01 12:30:00,10.15,10.15,10.11,10.12,249200.0,7.4296,7.4296,7.4003,7.4076,249200.0
2014-07-01 13:00:00,10.13,10.15,10.11,10.13,269200.0,7.415,7.4296,7.4003,7.415,269200.0
2014-07-01 13:30:00,10.13,10.13,10.12,10.13,306400.0,7.415,7.415,7.4076,7.415,306400.0
2014-07-01 14:00:00,10.12,10.13,10.12,10.12,332000.0,7.4076,7.415,7.4076,7.4076,332000.0
2014-07-01 14:30:00,10.12,10.13,10.11,10.13,372800.0,7.4076,7.415,7.4003,7.415,372800.0
2014-07-01 15:00:00,10.13,10.14,10.12,10.13,358000.0,7.415,7.4223,7.4076,7.415,358000.0
2014-07-01 15:30:00,10.13,10.14,10.12,10.13,730800.0,7.415,7.4223,7.4076,7.415,730800.0
2014-07-02 09:30:00,10.15,10.28,10.13,10.22,1068000.0,7.4296,7.5248,7.415,7.4808,1068000.0
2014-07-02 10:00:00,10.23,10.3,10.21,10.23,416800.0,7.4882,7.5394,7.4735,7.4882,416800.0
2014-07-02 10:30:00,10.23,10.25,10.17,10.23,406000.0,7.4882,7.5028,7.4442,7.4882,406000.0
2014-07-02 11:00:00,10.23,10.24,10.17,10.18,430400.0,7.4882,7.4955,7.4442,7.4516,430400.0
2014-07-02 11:30:00,10.18,10.23,10.18,10.21,348400.0,7.4516,7.4882,7.4516,7.4735,348400.0
2014-07-02 12:00:00,10.21,10.26,10.2,10.22,236800.0,7.4735,7.5101,7.4662,7.4808,236800.0
2014-07-02 12:30:00,10.22,10.26,10.22,10.26,369600.0,7.4808,7.5101,7.4808,7.5101,369600.0
2014-07-02 13:00:00,10.26,10.26,10.24,10.26,160400.0,7.5101,7.5101,7.4955,7.5101,160400.0
2014-07-02 13:30:00,10.26,10.27,10.24,10.27,174800.0,7.5101,7.5174,7.4955,7.5174,174800.0
2014-07-02 14:00:00,10.27,10.29,10.25,10.25,206400.0,7.5174,7.5321,7.5028,7.5028,206400.0
2014-07-02 14:30:00,10.25,10.26,10.24,10.25,344800.0,7.5028,7.5101,7.4955,7.5028,344800.0
2014-07-02 15:00:00,10.25,10.27,10.24,10.25,460000.0,7.5028,7.5174,7.4955,7.5028,460000.0
2014-07-02 15:30:00,10.24,10.25,10.2,10.22,1032800.0,7.4955,7.5028,7.4662,7.4808,1032800.0
2014-07-03 09:30:00,10.24,10.35,10.22,10.31,452400.0,7.4955,7.576,7.4808,7.5467,452400.0
2014-07-03 10:00:00,10.31,10.41,10.31,10.41,560400.0,7.5467,7.6199,7.5467,7.6199,560400.0
2014-07-03 10:30:00,10.41,10.45,10.4,10.45,461200.0,7.6199,7.6492,7.6126,7.6492,461200.0
2014-07-03 11:00:00,10.45,10.46,10.37,10.38,574800.0,7.6492,7.6565,7.5906,7.598,574800.0
2014-07-03 11:30:00,10.38,10.44,10.36,10.4,295200.0,7.598,7.6419,7.5833,7.6126,295200.0
2014-07-03 12:00:00,10.41,10.43,10.37,10.42,441200.0,7.6199,7.6346,7.5906,7.6272,441200.0
2014-07-03 12:30:00,10.42,10.45,10.38,10.45,830000.0,7.6272,7.6492,7.598,7.6492,830000.0
2014-07-07 09:30:00,10.39,10.46,10.36,10.39,500000.0,7.6053,7.6565,7.5833,7.6053,500000.0
2014-07-07 10:00:00,10.38,10.44,10.37,10.43,317200.0,7.598,7.6419,7.5906,7.6346,317200.0
2014-07-07 10:30:00,10.43,10.43,10.4,10.4,248000.0,7.6346,7.6346,7.6126,7.6126,248000.0
2014-07-07 11:00:00,10.4,10.41,10.39,10.4,244000.0,7.6126,7.6199,7.6053,7.6126,244000.0
2014-07-07 11:30:00,10.4,10.42,10.38,10.38,236400.0,7.6126,7.6272,7.598,7.598,236400.0
2014-07-07 12:00:00,10.38,10.4,10.38,10.39,166400.0,7.598,7.6126,7.598,7.6053,166400.0
2014-07-07 12:30:00,10.39,10.4,10.38,10.38,118800.0,7.6053,7.6126,7.598,7.598,118800.0
2014-07-07 13:00:00,10.39,10.43,10.38,10.43,217600.0,7.6053,7.6346,7.598,7.6346,217600.0
2014-07-07 13:30:00,10.43,10.44,10.41,10.41,190000.0,7.6346,7.6419,7.6199,7.6199,190000.0
2014-07-07 14:00:00,10.41,10.43,10.4,10.41,592000.0,7.6199,7.6346,7.6126,7.6199,592000.0
2014-07-07 14:30:00,10.4,10.4,10.36,10.4,728400.0,7.6126,7.6126,7.5833,7.6126,728400.0
2014-07-07 15:00:00,10.4,10.41,10.39,10.39,318000.0,7.6126,7.6199,7.6053,7.6053,318000.0
2014-07-07 15:30:00,10.39,10.4,10.38,10.4,914400.0,7.6053,7.6126,7.598,7.6126,914400.0
2014-07-08 09:30:00,10.37,10.4,10.34,10.4,378400.0,7.5906,7.6126,7.5687,7.6126,378400.0
2014-07-08 10:00:00,10.4,10.4,10.3,10.3,1036800.0,7.6126,7.6126,7.5394,7.5394,1036800.0
2014-07-08 10:30:00,10.29,10.34,10.27,10.28,1241200.0,7.5321,7.5687,7.5174,7.5248,1241200.0
2014-07-08 11:00:00,10.28,10.29,10.25,10.25,1478400.0,7.5248,7.5321,7.5028,7.5028,1478400.0
2014-07-08 11:30:00,10.25,10.29,10.25,10.28,255200.0,7.5028,7.5321,7.5028,7.5248,255200.0
2014-07-08 12:00:00,10.28,10.3,10.27,10.29,153200.0,7.5248,7.5394,7.5174,7.5321,153200.0
2014-07-08 12:30:00,10.29,10.31,10.29,10.31,460000.0,7.5321,7.5467,7.5321,7.5467,460000.0
2014-07-08 13:00:00,10.31,10.38,10.3,10.37,232400.0,7.5467,7.598,7.5394,7.5906,232400.0
2014-07-08 13:30:00,10.37,10.37,10.34,10.37,456400.0,7.5906,7.5906,7.5687,7.5906,456400.0
2014-07-08 14:00:00,10.37,10.38,10.32,10.37,498800.0,7.5906,7.598,7.554,7.5906,498800.0
2014-07-08 14:30:00,10.37,10.4,10.37,10.39,340400.0,7.5906,7.6126,7.5906,7.6053,340400.0
2014-07-08 15:00:00,10.39,10.42,10.39,10.41,914000.0,7.6053,7.6272,7.6053,7.6199,914000.0
2014-07-08 15:30:00,10.4,10.42,10.4,10.41,1777600.0,7.6126,7.6272,7.6126,7.6199,1777600.0
2014-07-09 09:30:00,10.42,10.47,10.4,10.46,535600.0,7.6272,7.6638,7.6126,7.6565,535600.0
2014-07-09 10:00:00,10.46,10.72,10.41,10.55,2339200.0,7.6565,7.8468,7.6199,7.7224,2339200.0
2014-07-09 10:30:00,10.54,10.55,10.36,10.38,1845600.0,7.7151,7.7224,7.5833,7.598,1845600.0
2014-07-09 11:00:00,10.38,10.42,10.37,10.4,696800.0,7.598,7.6272,7.5906,7.6126,696800.0
2014-07-09 11:30:00,10.4,10.43,10.37,10.4,528800.0,7.6126,7.6346,7.5906,7.6126,528800.0
2014-07-09 12:00:00,10.41,10.45,10.4,10.43,214400.0,7.6199,7.6492,7.6126,7.6346,214400.0
2014-07-09 12:30:00,10.42,10.45,10.4,10.43,272800.0,7.6272,7.6492,7.6126,7.6346,272800.0
2014-07-09 13:00:00,10.42,10.47,10.42,10.43,408800.0,7.6272,7.6638,7.6272,7.6346,408800.0
2014-07-09 13:30:00,10.43,10.44,10.4,10.4,258000.0,7.6346,7.6419,7.6126,7.6126,258000.0
2014-07-09 14:00:00,10.4,10.47,10.4,10.42,335600.0,7.6126,7.6638,7.6126,7.6272,335600.0
2014-07-09 14:30:00,10.42,10.43,10.4,10.41,292800.0,7.6272,7.6346,7.6126,7.6199,292800.0
2014-07-09 15:00:00,10.41,10.44,10.4,10.42,406800.0,7.6199,7.6419,7.6126,7.6272,406800.0
2014-07-09 15:30:00,10.42,10.45,10.42,10.45,1078400.0,7.6272,7.6492,7.6272,7.6492,1078400.0
2014-07-10 09:30:00,10.26,10.47,10.19,10.46,1707200.0,7.5101,7.6638,7.4589,7.6565,1707200.0
2014-07-10 10:00:00,10.47,10.5,10.43,10.48,706800.0,7.6638,7.6858,7.6346,7.6712,706800.0
2014-07-10 10:30:00,10.48,10.51,10.46,10.5,543600.0,7.6712,7.6931,7.6565,7.6858,543600.0
2014-07-10 11:00:00,10.5,10.51,10.48,10.48,259600.0,7.6858,7.6931,7.6712,7.6712,259600.0
2014-07-10 11:30:00,10.47,10.48,10.4,10.43,379200.0,7.6638,7.6712,7.6126,7.6346,379200.0
2014-07-10 12:00:00,10.43,10.47,10.41,10.45,256000.0,7.6346,7.6638,7.6199,7.6492,256000.0
2014-07-10 12:30:00,10.45,10.46,10.42,10.45,186000.0,7.6492,7.6565,7.6272,7.6492,186000.0
2014-07-10 13:00:00,10.45,10.51,10.44,10.49,360400.0,7.6492,7.6931,7.6419,7.6785,360400.0
2014-07-10 13:30:00,10.5,10.5,10.45,10.47,304000.0,7.6858,7.6858,7.6492,7.6638,304000.0
2014-07-10 14:00:00,10.47,10.49,10.46,10.47,323200.0,7.6638,7.6785,7.6565,7.6638,323200.0
2014-07-10 14:30:00,10.47,10.47,10.41,10.41,358400.0,7.6638,7.6638,7.6199,7.6199,358400.0
2014-07-10 15:00:00,10.41,10.45,10.4,10.44,546400.0,7.6199,7.6492,7.6126,7.6419,546400.0
2014-07-10 15:30:00,10.44,10.45,10.42,10.44,1226000.0,7.6419,7.6492,7.6272,7.6419,1226000.0
2014-07-11 09:30:00,10.4,10.45,10.31,10.35,474800.0,7.6126,7.6492,7.5467,7.576,474800.0
2014-07-11 10:00:00,10.35,10.38,10.33,10.35,692400.0,7.576,7.598,7.5614,7.576,692400.0
2014-07-11 10:30:00,10.36,10.38,10.33,10.34,406400.0,7.5833,7.598,7.5614,7.5687,406400.0
2014-07-11 11:00:00,10.34,10.34,10.26,10.27,324000.0,7.5687,7.5687,7.5101,7.5174,324000.0
2014-07-11 11:30:00,10.27,10.32,10.27,10.29,213200.0,7.5174,7.554,7.5174,7.5321,213200.0
2014-07-11 12:00:00,10.3,10.3,10.23,10.24,595600.0,7.5394,7.5394,7.4882,7.4955,595600.0
2014-07-11 12:30:00,10.24,10.26,10.21,10.25,490400.0,7.4955,7.5101,7.4735,7.5028,490400.0
2014-07-11 13:00:00,10.25,10.29,10.23,10.28,317600.0,7.5028,7.5321,7.4882,7.5248,317600.0
2014-07-11 13:30:00,10.28,10.29,10.24,10.25,388400.0,7.5248,7.5321,7.4955,7.5028,388400.0
2014-07-11 14:00:00,10.25,10.27,10.25,10.27,273200.0,7.5028,7.5174,7.5028,7.5174,273200.0
2014-07-11 14:30:00,10.27,10.28,10.26,10.27,364800.0,7.5174,7.5248,7.5101,7.5174,364800.0
2014-07-11 15:00:00,10.27,10.29,10.27,10.29,358800.0,7.5174,7.5321,7.5174,7.5321,358800.0
2014-07-11 15:30:00,10.29,10.32,10.28,10.31,1041600.0,7.5321,7.554,7.5248,7.5467,1041600.0
2014-07-14 09:30:00,10.49,10.52,10.37,10.46,515600.0,7.6785,7.7004,7.5906,7.6565,515600.0
2014-07-14 10:00:00,10.46,10.49,10.41,10.42,310800.0,7.6565,7.6785,7.6199,7.6272,310800.0
2014-07-14 10:30:00,10.42,10.44,10.4,10.42,290000.0,7.6272,7.6419,7.6126,7.6272,290000.0
2014-07-14 11:00:00,10.42,10.47,10.4,10.47,301200.0,7.6272,7.6638,7.6126,7.6638,301200.0
2014-07-14 11:30:00,10.47,10.47,10.43,10.46,222800.0,7.6638,7.6638,7.6346,7.6565,222800.0
2014-07-14 12:00:00,10.46,10.49,10.46,10.47,315200.0,7.6565,7.6785,7.6565,7.6638,315200.0
2014-07-14 12:30:00,10.47,10.48,10.46,10.48,194400.0,7.6638,7.6712,7.6565,7.6712,194400.0
2014-07-14 13:00:00,10.48,10.49,10.46,10.47,171200.0,7.6712,7.6785,7.6565,7.6638,171200.0
2014-07-14 13:30:00,10.47,10.47,10.44,10.45,194800.0,7.6638,7.6638,7.6419,7.6492,194800.0
2014-07-14 14:00:00,10.44,10.47,10.42,10.46,392400.0,7.6419,7.6638,7.6272,7.6565,392400.0
2014-07-14 14:30:00,10.45,10.46,10.43,10.44,264800.0,7.6492,7.6565,7.6346,7.6419,264800.0
2014-07-14 15:00:00,10.43,10.44,10.41,10.43,257600.0,7.6346,7.6419,7.6199,7.6346,257600.0
2014-07-14 15:30:00,10.43,10.45,10.42,10.45,716000.0,7.6346,7.6492,7.6272,7.6492,716000.0
2014-07-15 09:30:00,10.42,10.49,10.33,10.38,459200.0,7.6272,7.6785,7.5614,7.598,459200.0
2014-07-15 10:00:00,10.37,10.42,10.33,10.38,392800.0,7.5906,7.6272,7.5614,7.598,392800.0
2014-07-15 10:30:00,10.38,10.4,10.31,10.33,332000.0,7.598,7.6126,7.5467,7.5614,332000.0
2014-07-15 11:00:00,10.33,10.34,10.31,10.31,360800.0,7.5614,7.5687,7.5467,7.5467,360800.0
2014-07-15 11:30:00,10.3,10.34,10.28,10.28,321200.0,7.5394,7.5687,7.5248,7.5248,321200.0
2014-07-15 12:00:00,10.28,10.31,10.27,10.3,324400.0,7.5248,7.5467,7.5174,7.5394,324400.0
2014-07-15 12:30:00,10.3,10.34,10.3,10.3,355600.0,7.5394,7.5687,7.5394,7.5394,355600.0
2014-07-15 13:00:00,10.3,10.31,10.24,10.26,576000.0,7.5394,7.5467,7.4955,7.5101,576000.0
2014-07-15 13:30:00,10.26,10.26,10.23,10.23,328800.0,7.5101,7.5101,7.4882,7.4882,328800.0
2014-07-15 14:00:00,10.23,10.29,10.23,10.26,339200.0,7.4882,7.5321,7.4882,7.5101,339200.0
2014-07-15 14:30:00,10.26,10.27,10.22,10.26,582400.0,7.5101,7.5174,7.4808,7.5101,582400.0
2014-07-15 15:00:00,10.26,10.28,10.25,10.26,504800.0,7.5101,7.5248,7.5028,7.5101,504800.0
2014-07-15 15:30:00,10.26,10.26,10.24,10.26,979200.0,7.5101,7.5101,7.4955,7.5101,979200.0
2014-07-16 09:30:00,10.32,10.37,10.26,10.32,372800.0,7.554,7.5906,7.5101,7.554,372800.0
2014-07-16 10:00:00,10.32,10.36,10.3,10.33,344000.0,7.554,7.5833,7.5394,7.5614,344000.0
2014-07-16 10:30:00,10.33,10.37,10.31,10.31,264400.0,7.5614,7.5906,7.5467,7.5467,264400.0
2014-07-16 11:00:00,10.31,10.34,10.3,10.34,384400.0,7.5467,7.5687,7.5394,7.5687,384400.0
2014-07-16 11:30:00,10.34,10.35,10.31,10.34,242000.0,7.5687,7.576,7.5467,7.5687,242000.0
2014-07-16 12:00:00,10.33,10.37,10.32,10.36,239600.0,7.5614,7.5906,7.554,7.5833,239600.0
2014-07-16 12:30:00,10.36,10.4,10.35,10.37,298000.0,7.5833,7.6126,7.576,7.5906,298000.0
2014-07-16 13:00:00,10.37,10.43,10.37,10.42,326800.0,7.5906,7.6346,7.5906,7.6272,326800.0
2014-07-16 13:30:00,10.42,10.43,10.35,10.35,325200.0,7.6272,7.6346,7.576,7.576,325200.0
2014-07-16 14:00:00,10.36,10.36,10.34,10.35,260800.0,7.5833,7.5833,7.5687,7.576,260800.0
2014-07-16 14:30:00,10.35,10.38,10.35,10.37,208000.0,7.576,7.598,7.576,7.5906,208000.0
2014-07-16 15:00:00,10.37,10.4,10.37,10.4,340000.0,7.5906,7.6126,7.5906,7.6126,340000.0
2014-07-16 15:30:00,10.4,10.4,10.38,10.38,830800.0,7.6126,7.6126,7.598,7.598,830800.0
2014-07-17 09:30:00,10.41,10.5,10.28,10.49,667600.0,7.6199,7.6858,7.5248,7.6785,667600.0
2014-07-17 10:00:00,10.5,10.51,10.44,10.46,596000.0,7.6858,7.6931,7.6419,7.6565,596000.0
2014-07-17 10:30:00,10.46,10.46,10.39,10.41,341200.0,7.6565,7.6565,7.6053,7.6199,341200.0
2014-07-17 11:00:00,10.41,10.41,10.34,10.34,799200.0,7.6199,7.6199,7.5687,7.5687,799200.0
2014-07-17 11:30:00,10.34,10.39,10.33,10.36,211200.0,7.5687,7.6053,7.5614,7.5833,211200.0
2014-07-17 12:00:00,10.37,10.38,10.34,10.37,238800.0,7.5906,7.598,7.5687,7.5906,238800.0
2014-07-17 12:30:00,10.37,10.38,10.36,10.37,257200.0,7.5906,7.598,7.5833,7.5906,257200.0
2014-07-17 13:00:00,10.37,10.39,10.37,10.38,187200.0,7.5906,7.6053,7.5906,7.598,187200.0
2014-07-17 13:30:00,10.38,10.4,10.35,10.37,461600.0,7.598,7.6126,7.576,7.5906,461600.0
2014-07-17 14:00:00,10.37,10.38,10.33,10.37,357600.0,7.5906,7.598,7.5614,7.5906,357600.0
2014-07-17 14:30:00,10.38,10.41,10.36,10.36,925200.0,7.598,7.6199,7.5833,7.5833,925200.0
2014-07-17 15:00:00,10.37,10.41,10.33,10.33,1462800.0,7.5906,7.6199,7.5614,7.5614,1462800.0
2014-07-17 15:30:00,10.33,10.33,10.28,10.31,1606400.0,7.5614,7.5614,7.5248,7.5467,1606400.0
2014-07-18 09:30:00,10.43,10.53,10.38,10.53,1564400.0,7.6346,7.7078,7.598,7.7078,1564400.0
2014-07-18 10:00:00,10.53,10.59,10.49,10.53,838000.0,7.7078,7.7517,7.6785,7.7078,838000.0
2014-07-18 10:30:00,10.53,10.56,10.5,10.56,1514000.0,7.7078,7.7297,7.6858,7.7297,1514000.0
2014-07-18 11:00:00,10.56,10.59,10.54,10.58,518800.0,7.7297,7.7517,7.7151,7.7444,518800.0
2014-07-18 11:30:00,10.59,10.67,10.58,10.67,703600.0,7.7517,7.8102,7.7444,7.8102,703600.0
2014-07-18 12:00:00,10.67,10.74,10.66,10.72,557600.0,7.8102,7.8615,7.8029,7.8468,557600.0
2014-07-18 12:30:00,10.72,10.79,10.7,10.78,817600.0,7.8468,7.8981,7.8322,7.8908,817600.0
2014-07-18 13:00:00,10.78,10.84,10.76,10.83,874000.0,7.8908,7.9347,7.8761,7.9274,874000.0
2014-07-18 13:30:00,10.84,10.84,10.71,10.73,1568400.0,7.9347,7.9347,7.8395,7.8542,1568400.0
2014-07-18 14:00:00,10.73,10.81,10.72,10.79,882000.0,7.8542,7.9127,7.8468,7.8981,882000.0
2014-07-18 14:30:00,10.79,10.81,10.78,10.81,710000.0,7.8981,7.9127,7.8908,7.9127,710000.0
2014-07-18 15:00:00,10.8,10.84,10.77,10.77,911200.0,7.9054,7.9347,7.8834,7.8834,911200.0
2014-07-18 15:30:00,10.77,10.77,10.7,10.71,2620400.0,7.8834,7.8834,7.8322,7.8395,2620400.0
2014-07-21 09:30:00,10.64,10.81,10.6,10.76,1100000.0,7.7883,7.9127,7.759,7.8761,1100000.0
2014-07-21 10:00:00,10.75,10.78,10.7,10.76,1814000.0,7.8688,7.8908,7.8322,7.8761,1814000.0
2014-07-21 10:30:00,10.76,10.76,10.7,10.7,1139600.0,7.8761,7.8761,7.8322,7.8322,1139600.0
2014-07-21 11:00:00,10.71,10.75,10.68,10.75,522400.0,7.8395,7.8688,7.8176,7.8688,522400.0
2014-07-21 11:30:00,10.75,10.75,10.66,10.69,655200.0,7.8688,7.8688,7.8029,7.8249,655200.0
2014-07-21 12:00:00,10.69,10.71,10.67,10.69,338000.0,7.8249,7.8395,7.8102,7.8249,338000.0
2014-07-21 12:30:00,10.69,10.71,10.67,10.71,302000.0,7.8249,7.8395,7.8102,7.8395,302000.0
2014-07-21 13:00:00,10.71,10.72,10.68,10.72,282800.0,7.8395,7.8468,7.8176,7.8468,282800.0
2014-07-21 13:30:00,10.72,10.81,10.7,10.79,905600.0,7.8468,7.9127,7.8322,7.8981,905600.0
2014-07-21 14:00:00,10.79,10.79,10.7,10.72,362400.0,7.8981,7.8981,7.8322,7.8468,362400.0
2014-07-21 14:30:00,10.71,10.74,10.7,10.71,827200.0,7.8395,7.8615,7.8322,7.8395,827200.0
2014-07-21 15:00:00,10.71,10.72,10.7,10.71,696400.0,7.8395,7.8468,7.8322,7.8395,696400.0
2014-07-21 15:30:00,10.72,10.73,10.7,10.72,1008000.0,7.8468,7.8542,7.8322,7.8468,1008000.0
2014-07-22 09:30:00,10.73,10.74,10.63,10.72,888400.0,7.8542,7.8615,7.781,7.8468,888400.0
2014-07-22 10:00:00,10.72,10.85,10.72,10.85,828800.0,7.8468,7.942,7.8468,7.942,828800.0
2014-07-22 10:30:00,10.85,10.87,10.81,10.81,554000.0,7.942,7.9566,7.9127,7.9127,554000.0
2014-07-22 11:00:00,10.81,10.9,10.79,10.87,896000.0,7.9127,7.9786,7.8981,7.9566,896000.0
2014-07-22 11:30:00,10.87,10.9,10.85,10.88,398800.0,7.9566,7.9786,7.942,7.964,398800.0
2014-07-22 12:00:00,10.87,10.91,10.86,10.91,377600.0,7.9566,7.9859,7.9493,7.9859,377600.0
2014-07-22 12:30:00,10.91,10.93,10.86,10.93,412000.0,7.9859,8.0006,7.9493,8.0006,412000.0
2014-07-22 13:00:00,10.93,11.03,10.93,10.97,963600.0,8.0006,8.0737,8.0006,8.0298,963600.0
2014-07-22 13:30:00,10.97,10.97,10.9,10.9,372400.0,8.0298,8.0298,7.9786,7.9786,372400.0
2014-07-22 14:00:00,10.9,10.98,10.9,10.97,282000.0,7.9786,8.0372,7.9786,8.0298,282000.0
2014-07-22 14:30:00,10.97,11.03,10.97,11.02,660800.0,8.0298,8.0737,8.0298,8.0664,660800.0
2014-07-22 15:00:00,11.02,11.08,11.0,11.08,898000.0,8.0664,8.1103,8.0518,8.1103,898000.0
2014-07-22 15:30:00,11.07,11.08,11.0,11.02,1910400.0,8.103,8.1103,8.0518,8.0664,1910400.0
2014-07-23 09:30:00,11.13,11.21,11.02,11.19,1302800.0,8.1469,8.2055,8.0664,8.1909,1302800.0
2014-07-23 10:00:00,11.19,11.31,11.16,11.3,1537600.0,8.1909,8.2787,8.1689,8.2714,1537600.0
2014-07-23 10:30:00,11.29,11.37,11.29,11.3,1531200.0,8.2641,8.3226,8.2641,8.2714,1531200.0
2014-07-23 11:00:00,11.3,11.42,11.3,11.38,1111200.0,8.2714,8.3592,8.2714,8.3299,1111200.0
2014-07-23 11:30:00,11.38,11.4,11.26,11.28,1174000.0,8.3299,8.3446,8.2421,8.2567,1174000.0
2014-07-23 12:00:00,11.28,11.31,11.21,11.29,854400.0,8.2567,8.2787,8.2055,8.2641,854400.0
2014-07-23 12:30:00,11.28,11.31,11.24,11.25,528000.0,8.2567,8.2787,8.2275,8.2348,528000.0
2014-07-23 13:00:00,11.25,11.25,11.19,11.2,910000.0,8.2348,8.2348,8.1909,8.1982,910000.0
2014-07-23 13:30:00,11.21,11.23,11.2,11.21,864400.0,8.2055,8.2201,8.1982,8.2055,864400.0
2014-07-23 14:00:00,11.21,11.21,11.15,11.19,1109200.0,8.2055,8.2055,8.1616,8.1909,1109200.0
2014-07-23 14:30:00,11.19,11.22,11.19,11.22,908400.0,8.1909,8.2128,8.1909,8.2128,908400.0
2014-07-23 15:00:00,11.22,11.22,11.17,11.17,840000.0,8.2128,8.2128,8.1762,8.1762,840000.0
2014-07-23 15:30:00,11.17,11.19,11.15,11.18,1905200.0,8.1762,8.1909,8.1616,8.1835,1905200.0
2014-07-24 09:30:00,11.19,11.35,11.19,11.27,896000.0,8.1909,8.308,8.1909,8.2494,896000.0
2014-07-24 10:00:00,11.27,11.39,11.25,11.38,1130400.0,8.2494,8.3373,8.2348,8.3299,1130400.0
2014-07-24 10:30:00,11.38,11.39,11.34,11.37,484000.0,8.3299,8.3373,8.3007,8.3226,484000.0
2014-07-24 11:00:00,11.37,11.38,11.34,11.36,596800.0,8.3226,8.3299,8.3007,8.3153,596800.0
2014-07-24 11:30:00,11.36,11.45,11.36,11.45,656000.0,8.3153,8.3812,8.3153,8.3812,656000.0
2014-07-24 12:00:00,11.45,11.45,11.41,11.44,517600.0,8.3812,8.3812,8.3519,8.3739,517600.0
2014-07-24 12:30:00,11.44,11.47,11.43,11.47,460800.0,8.3739,8.3958,8.3665,8.3958,460800.0
2014-07-24 13:00:00,11.46,11.47,11.44,11.47,735200.0,8.3885,8.3958,8.3739,8.3958,735200.0
2014-07-24 13:30:00,11.47,11.49,11.44,11.49,831600.0,8.3958,8.4105,8.3739,8.4105,831600.0
2014-07-24 14:00:00,11.49,11.52,11.48,11.51,655600.0,8.4105,8.4324,8.4031,8.4251,655600.0
2014-07-24 14:30:00,11.51,11.52,11.5,11.51,651200.0,8.4251,8.4324,8.4178,8.4251,651200.0
2014-07-24 15:00:00,11.51,11.55,11.5,11.54,936000.0,8.4251,8.4544,8.4178,8.4471,936000.0
2014-07-24 15:30:00,11.54,11.55,11.52,11.52,1813200.0,8.4471,8.4544,8.4324,8.4324,1813200.0
2014-07-25 09:30:00,11.47,11.5,11.41,11.49,838400.0,8.3958,8.4178,8.3519,8.4105,838400.0
2014-07-25 10:00:00,11.49,11.52,11.45,11.5,408400.0,8.4105,8.4324,8.3812,8.4178,408400.0
2014-07-25 10:30:00,11.51,11.52,11.47,11.49,375600.0,8.4251,8.4324,8.3958,8.4105,375600.0
2014-07-25 11:00:00,11.48,11.5,11.47,11.49,244000.0,8.4031,8.4178,8.3958,8.4105,244000.0
2014-07-25 11:30:00,11.49,11.5,11.48,11.49,212800.0,8.4105,8.4178,8.4031,8.4105,212800.0
2014-07-25 12:00:00,11.49,11.49,11.46,11.47,284000.0,8.4105,8.4105,8.3885,8.3958,284000.0
2014-07-25 12:30:00,11.47,11.49,11.47,11.47,184000.0,8.3958,8.4105,8.3958,8.3958,184000.0
2014-07-25 13:00:00,11.47,11.49,11.45,11.46,274000.0,8.3958,8.4105,8.3812,8.3885,274000.0
2014-07-25 13:30:00,11.46,11.47,11.43,11.43,284000.0,8.3885,8.3958,8.3665,8.3665,284000.0
2014-07-25 14:00:00,11.43,11.43,11.41,11.43,322400.0,8.3665,8.3665,8.3519,8.3665,322400.0
2014-07-25 14:30:00,11.43,11.45,11.41,11.41,316400.0,8.3665,8.3812,8.3519,8.3519,316400.0
2014-07-25 15:00:00,11.42,11.42,11.4,11.4,460400.0,8.3592,8.3592,8.3446,8.3446,460400.0
2014-07-25 15:30:00,11.41,11.42,11.4,11.42,875600.0,8.3519,8.3592,8.3446,8.3592,875600.0
2014-07-28 09:30:00,11.47,11.64,11.47,11.59,869200.0,8.3958,8.5203,8.3958,8.4837,869200.0
2014-07-28 10:00:00,11.59,11.59,11.54,11.56,528800.0,8.4837,8.4837,8.4471,8.4617,528800.0
2014-07-28 10:30:00,11.56,11.59,11.51,11.51,686400.0,8.4617,8.4837,8.4251,8.4251,686400.0
2014-07-28 11:00:00,11.51,11.58,11.5,11.57,784000.0,8.4251,8.4763,8.4178,8.469,784000.0
2014-07-28 11:30:00,11.57,11.61,11.56,11.6,318800.0,8.469,8.4983,8.4617,8.491,318800.0
2014-07-28 12:00:00,11.6,11.61,11.52,11.53,300400.0,8.491,8.4983,8.4324,8.4397,300400.0
2014-07-28 12:30:00,11.53,11.59,11.53,11.59,238800.0,8.4397,8.4837,8.4397,8.4837,238800.0
2014-07-28 13:00:00,11.59,11.61,11.56,11.56,344400.0,8.4837,8.4983,8.4617,8.4617,344400.0
2014-07-28 13:30:00,11.56,11.58,11.54,11.55,206400.0,8.4617,8.4763,8.4471,8.4544,206400.0
2014-07-28 14:00:00,11.55,11.55,11.52,11.53,176000.0,8.4544,8.4544,8.4324,8.4397,176000.0
2014-07-28 14:30:00,11.52,11.53,11.49,11.5,182000.0,8.4324,8.4397,8.4105,8.4178,182000.0
2014-07-28 15:00:00,11.5,11.5,11.48,11.49,275600.0,8.4178,8.4178,8.4031,8.4105,275600.0
2014-07-28 15:30:00,11.49,11.53,11.49,11.52,736400.0,8.4105,8.4397,8.4105,8.4324,736400.0
2014-07-29 09:30:00,11.52,11.61,11.5,11.58,499600.0,8.4324,8.4983,8.4178,8.4763,499600.0
2014-07-29 10:00:00,11.58,11.63,11.56,11.61,484800.0,8.4763,8.5129,8.4617,8.4983,484800.0
2014-07-29 10:30:00,11.61,11.65,11.58,11.6,246800.0,8.4983,8.5276,8.4763,8.491,246800.0
2014-07-29 11:00:00,11.6,11.6,11.56,11.58,399600.0,8.491,8.491,8.4617,8.4763,399600.0
2014-07-29 11:30:00,11.58,11.62,11.56,11.62,397200.0,8.4763,8.5056,8.4617,8.5056,397200.0
2014-07-29 12:00:00,11.62,11.65,11.61,11.63,190800.0,8.5056,8.5276,8.4983,8.5129,190800.0
2014-07-29 12:30:00,11.63,11.63,11.62,11.63,216000.0,8.5129,8.5129,8.5056,8.5129,216000.0
2014-07-29 13:00:00,11.63,11.64,11.62,11.64,231200.0,8.5129,8.5203,8.5056,8.5203,231200.0
2014-07-29 13:30:00,11.64,11.65,11.28,11.42,4936400.0,8.5203,8.5276,8.2567,8.3592,4936400.0
2014-07-29 14:00:00,11.42,11.47,10.53,10.79,16732800.0,8.3592,8.3958,7.7078,7.8981,16732800.0
2014-07-29 14:30:00,10.79,10.81,10.47,10.6,8024400.0,7.8981,7.9127,7.6638,7.759,8024400.0
2014-07-29 15:00:00,10.6,10.87,10.56,10.79,6440400.0,7.759,7.9566,7.7297,7.8981,6440400.0
2014-07-29 15:30:00,10.79,10.91,10.79,10.86,7140800.0,7.8981,7.9859,7.8981,7.9493,7140800.0
2014-07-30 09:30:00,10.97,11.13,10.91,11.02,2474000.0,8.0298,8.1469,7.9859,8.0664,2474000.0
2014-07-30 10:00:00,11.03,11.03,10.93,10.93,1571200.0,8.0737,8.0737,8.0006,8.0006,1571200.0
2014-07-30 10:30:00,10.93,10.94,10.87,10.94,1204800.0,8.0006,8.0079,7.9566,8.0079,1204800.0
2014-07-30 11:00:00,10.94,10.96,10.91,10.95,746000.0,8.0079,8.0225,7.9859,8.0152,746000.0
2014-07-30 11:30:00,10.94,10.95,10.85,10.88,1200400.0,8.0079,8.0152,7.942,7.964,1200400.0
2014-07-30 12:00:00,10.88,10.88,10.84,10.86,690000.0,7.964,7.964,7.9347,7.9493,690000.0
2014-07-30 12:30:00,10.86,10.91,10.81,10.9,703600.0,7.9493,7.9859,7.9127,7.9786,703600.0
2014-07-30 13:00:00,10.9,10.91,10.89,10.89,458800.0,7.9786,7.9859,7.9713,7.9713,458800.0
2014-07-30 13:30:00,10.89,10.89,10.81,10.82,1577600.0,7.9713,7.9713,7.9127,7.92,1577600.0
2014-07-30 14:00:00,10.82,10.88,10.79,10.88,1461200.0,7.92,7.964,7.8981,7.964,1461200.0
2014-07-30 14:30:00,10.88,10.88,10.86,10.87,524000.0,7.964,7.964,7.9493,7.9566,524000.0
2014-07-30 15:00:00,10.87,10.89,10.85,10.86,1567600.0,7.9566,7.9713,7.942,7.9493,1567600.0
2014-07-30 15:30:00,10.86,10.86,10.77,10.79,4864000.0,7.9493,7.9493,7.8834,7.8981,4864000.0
2014-07-31 09:30:00,10.74,10.76,10.66,10.73,447200.0,7.8615,7.8761,7.8029,7.8542,447200.0
2014-07-31 10:00:00,10.73,10.75,10.66,10.72,501200.0,7.8542,7.8688,7.8029,7.8468,501200.0
2014-07-31 10:30:00,10.72,10.73,10.65,10.65,478000.0,7.8468,7.8542,7.7956,7.7956,478000.0
2014-07-31 11:00:00,10.65,10.67,10.55,10.55,726800.0,7.7956,7.8102,7.7224,7.7224,726800.0
2014-07-31 11:30:00,10.55,10.56,10.49,10.51,630000.0,7.7224,7.7297,7.6785,7.6931,630000.0
2014-07-31 12:00:00,10.51,10.54,10.5,10.52,308800.0,7.6931,7.7151,7.6858,7.7004,308800.0
2014-07-31 12:30:00,10.52,10.55,10.49,10.55,310800.0,7.7004,7.7224,7.6785,7.7224,310800.0
2014-07-31 13:00:00,10.55,10.58,10.54,10.58,262000.0,7.7224,7.7444,7.7151,7.7444,262000.0
2014-07-31 13:30:00,10.58,10.61,10.58,10.6,290400.0,7.7444,7.7663,7.7444,7.759,290400.0
2014-07-31 14:00:00,10.6,10.65,10.6,10.63,430400.0,7.759,7.7956,7.759,7.781,430400.0
2014-07-31 14:30:00,10.64,10.64,10.58,10.59,304000.0,7.7883,7.7883,7.7444,7.7517,304000.0
2014-07-31 15:00:00,10.59,10.59,10.53,10.54,664000.0,7.7517,7.7517,7.7078,7.7151,664000.0
2014-07-31 15:30:00,10.54,10.56,10.49,10.49,2169200.0,7.7151,7.7297,7.6785,7.6785,2169200.0
2014-08-01 09:30:00,10.5,10.64,10.45,10.51,952400.0,7.6858,7.7883,7.6492,7.6931,952400.0
2014-08-01 10:00:00,10.52,10.52,10.36,10.37,546000.0,7.7004,7.7004,7.5833,7.5906,546000.0
2014-08-01 10:30:00,10.37,10.38,10.33,10.37,567200.0,7.5906,7.598,7.5614,7.5906,567200.0
2014-08-01 11:00:00,10.37,10.38,10.29,10.31,1296400.0,7.5906,7.598,7.5321,7.5467,1296400.0
2014-08-01 11:30:00,10.31,10.31,10.27,10.28,719600.0,7.5467,7.5467,7.5174,7.5248,719600.0
2014-08-01 12:00:00,10.28,10.35,10.28,10.31,306800.0,7.5248,7.576,7.5248,7.5467,306800.0
2014-08-01 12:30:00,10.31,10.32,10.27,10.29,374000.0,7.5467,7.554,7.5174,7.5321,374000.0
2014-08-01 13:00:00,10.29,10.31,10.28,10.31,339200.0,7.5321,7.5467,7.5248,7.5467,339200.0
2014-08-01 13:30:00,10.3,10.34,10.29,10.33,314400.0,7.5394,7.5687,7.5321,7.5614,314400.0
2014-08-01 14:00:00,10.34,10.37,10.31,10.33,516800.0,7.5687,7.5906,7.5467,7.5614,516800.0
2014-08-01 14:30:00,10.33,10.34,10.27,10.3,564400.0,7.5614,7.5687,7.5174,7.5394,564400.0
2014-08-01 15:00:00,10.31,10.33,10.3,10.3,597600.0,7.5467,7.5614,7.5394,7.5394,597600.0
2014-08-01 15:30:00,10.3,10.31,10.28,10.3,1616800.0,7.5394,7.5467,7.5248,7.5394,1616800.0
2014-08-04 09:30:00,10.34,10.53,10.34,10.51,532400.0,7.5687,7.7078,7.5687,7.6931,532400.0
2014-08-04 10:00:00,10.51,10.51,10.42,10.42,506800.0,7.6931,7.6931,7.6272,7.6272,506800.0
2014-08-04 10:30:00,10.42,10.43,10.37,10.38,1074400.0,7.6272,7.6346,7.5906,7.598,1074400.0
2014-08-04 11:00:00,10.38,10.38,10.35,10.36,620800.0,7.598,7.598,7.576,7.5833,620800.0
2014-08-04 11:30:00,10.36,10.37,10.34,10.36,1008800.0,7.5833,7.5906,7.5687,7.5833,1008800.0
2014-08-04 12:00:00,10.36,10.41,10.35,10.4,643200.0,7.5833,7.6199,7.576,7.6126,643200.0
2014-08-04 12:30:00,10.4,10.42,10.38,10.38,355600.0,7.6126,7.6272,7.598,7.598,355600.0
2014-08-04 13:00:00,10.38,10.38,10.33,10.37,423200.0,7.598,7.598,7.5614,7.5906,423200.0
2014-08-04 13:30:00,10.36,10.42,10.36,10.4,469200.0,7.5833,7.6272,7.5833,7.6126,469200.0
2014-08-04 14:00:00,10.4,10.41,10.38,10.41,872800.0,7.6126,7.6199,7.598,7.6199,872800.0
2014-08-04 14:30:00,10.4,10.44,10.4,10.42,660400.0,7.6126,7.6419,7.6126,7.6272,660400.0
2014-08-04 15:00:00,10.42,10.43,10.41,10.42,1184800.0,7.6272,7.6346,7.6199,7.6272,1184800.0
2014-08-04 15:30:00,10.42,10.46,10.41,10.43,1408400.0,7.6272,7.6565,7.6199,7.6346,1408400.0
2014-08-05 09:30:00,10.38,10.46,10.31,10.38,639600.0,7.598,7.6565,7.5467,7.598,639600.0
2014-08-05 10:00:00,10.39,10.46,10.37,10.45,261200.0,7.6053,7.6565,7.5906,7.6492,261200.0
2014-08-05 10:30:00,10.46,10.51,10.45,10.49,130800.0,7.6565,7.6931,7.6492,7.6785,130800.0
2014-08-05 11:00:00,10.49,10.49,10.46,10.47,244000.0,7.6785,7.6785,7.6565,7.6638,244000.0
2014-08-05 11:30:00,10.46,10.47,10.43,10.45,234400.0,7.6565,7.6638,7.6346,7.6492,234400.0
2014-08-05 12:00:00,10.44,10.46,10.39,10.4,203600.0,7.6419,7.6565,7.6053,7.6126,203600.0
2014-08-05 12:30:00,10.4,10.42,10.4,10.42,136800.0,7.6126,7.6272,7.6126,7.6272,136800.0
2014-08-05 13:00:00,10.42,10.42,10.38,10.4,348400.0,7.6272,7.6272,7.598,7.6126,348400.0
2014-08-05 13:30:00,10.39,10.39,10.32,10.34,562800.0,7.6053,7.6053,7.554,7.5687,562800.0
2014-08-05 14:00:00,10.34,10.34,10.29,10.33,498800.0,7.5687,7.5687,7.5321,7.5614,498800.0
2014-08-05 14:30:00,10.33,10.34,10.31,10.31,328400.0,7.5614,7.5687,7.5467,7.5467,328400.0
2014-08-05 15:00:00,10.31,10.34,10.31,10.31,550000.0,7.5467,7.5687,7.5467,7.5467,550000.0
2014-08-05 15:30:00,10.31,10.35,10.31,10.33,2010400.0,7.5467,7.576,7.5467,7.5614,2010400.0
2014-08-06 09:30:00,10.26,10.46,10.22,10.43,658800.0,7.5101,7.6565,7.4808,7.6346,658800.0
2014-08-06 10:00:00,10.43,10.44,10.37,10.39,670400.0,7.6346,7.6419,7.5906,7.6053,670400.0
2014-08-06 10:30:00,10.4,10.4,10.38,10.39,229200.0,7.6126,7.6126,7.598,7.6053,229200.0
2014-08-06 11:00:00,10.39,10.4,10.38,10.38,268400.0,7.6053,7.6126,7.598,7.598,268400.0
2014-08-06 11:30:00,10.38,10.4,10.36,10.39,281200.0,7.598,7.6126,7.5833,7.6053,281200.0
2014-08-06 12:00:00,10.39,10.41,10.37,10.38,272800.0,7.6053,7.6199,7.5906,7.598,272800.0
2014-08-06 12:30:00,10.38,10.39,10.36,10.38,846800.0,7.598,7.6053,7.5833,7.598,846800.0
2014-08-06 13:00:00,10.38,10.38,10.34,10.35,414400.0,7.598,7.598,7.5687,7.576,414400.0
2014-08-06 13:30:00,10.35,10.38,10.35,10.36,198800.0,7.576,7.598,7.576,7.5833,198800.0
2014-08-06 14:00:00,10.36,10.38,10.35,10.38,161200.0,7.5833,7.598,7.576,7.598,161200.0
2014-08-06 14:30:00,10.38,10.4,10.37,10.38,231600.0,7.598,7.6126,7.5906,7.598,231600.0
2014-08-06 15:00:00,10.38,10.39,10.37,10.38,272800.0,7.598,7.6053,7.5906,7.598,272800.0
2014-08-06 15:30:00,10.38,10.4,10.38,10.38,815600.0,7.598,7.6126,7.598,7.598,815600.0
2014-08-07 09:30:00,10.44,10.49,10.41,10.46,204800.0,7.6419,7.6785,7.6199,7.6565,204800.0
2014-08-07 10:00:00,10.46,10.47,10.38,10.38,257600.0,7.6565,7.6638,7.598,7.598,257600.0
2014-08-07 10:30:00,10.38,10.41,10.33,10.37,502000.0,7.598,7.6199,7.5614,7.5906,502000.0
2014-08-07 11:00:00,10.38,10.38,10.31,10.35,262000.0,7.598,7.598,7.5467,7.576,262000.0
2014-08-07 11:30:00,10.35,10.37,10.32,10.33,272400.0,7.576,7.5906,7.554,7.5614,272400.0
2014-08-07 12:00:00,10.33,10.34,10.3,10.31,169200.0,7.5614,7.5687,7.5394,7.5467,169200.0
2014-08-07 12:30:00,10.31,10.31,10.3,10.3,217200.0,7.5467,7.5467,7.5394,7.5394,217200.0
2014-08-07 13:00:00,10.3,10.31,10.27,10.27,270000.0,7.5394,7.5467,7.5174,7.5174,270000.0
2014-08-07 13:30:00,10.27,10.28,10.27,10.27,172400.0,7.5174,7.5248,7.5174,7.5174,172400.0
2014-08-07 14:00:00,10.27,10.27,10.23,10.23,235200.0,7.5174,7.5174,7.4882,7.4882,235200.0
2014-08-07 14:30:00,10.23,10.24,10.21,10.22,276400.0,7.4882,7.4955,7.4735,7.4808,276400.0
2014-08-07 15:00:00,10.22,10.24,10.21,10.22,448000.0,7.4808,7.4955,7.4735,7.4808,448000.0
2014-08-07 15:30:00,10.22,10.23,10.21,10.22,848800.0,7.4808,7.4882,7.4735,7.4808,848800.0
2014-08-08 09:30:00,10.24,10.24,10.08,10.16,622800.0,7.4955,7.4955,7.3784,7.4369,622800.0
2014-08-08 10:00:00,10.17,10.18,10.07,10.08,373600.0,7.4442,7.4516,7.371,7.3784,373600.0
2014-08-08 10:30:00,10.08,10.21,10.07,10.2,544400.0,7.3784,7.4735,7.371,7.4662,544400.0
2014-08-08 11:00:00,10.2,10.2,10.13,10.17,339600.0,7.4662,7.4662,7.415,7.4442,339600.0
2014-08-08 11:30:00,10.17,10.18,10.09,10.13,431200.0,7.4442,7.4516,7.3857,7.415,431200.0
2014-08-08 12:00:00,10.13,10.15,10.11,10.12,228000.0,7.415,7.4296,7.4003,7.4076,228000.0
2014-08-08 12:30:00,10.12,10.13,10.11,10.12,198800.0,7.4076,7.415,7.4003,7.4076,198800.0
2014-08-08 13:00:00,10.12,10.19,10.12,10.19,413600.0,7.4076,7.4589,7.4076,7.4589,413600.0
2014-08-08 13:30:00,10.19,10.21,10.17,10.17,321600.0,7.4589,7.4735,7.4442,7.4442,321600.0
2014-08-08 14:00:00,10.17,10.19,10.15,10.16,677200.0,7.4442,7.4589,7.4296,7.4369,677200.0
2014-08-08 14:30:00,10.16,10.17,10.15,10.16,377600.0,7.4369,7.4442,7.4296,7.4369,377600.0
2014-08-08 15:00:00,10.16,10.19,10.16,10.18,442800.0,7.4369,7.4589,7.4369,7.4516,442800.0
2014-08-08 15:30:00,10.18,10.19,10.17,10.18,1009600.0,7.4516,7.4589,7.4442,7.4516,1009600.0
2014-08-11 09:30:00,10.25,10.31,10.18,10.25,356800.0,7.5028,7.5467,7.4516,7.5028,356800.0
2014-08-11 10:00:00,10.24,10.26,10.2,10.22,325600.0,7.4955,7.5101,7.4662,7.4808,325600.0
2014-08-11 10:30:00,10.22,10.25,10.21,10.24,264000.0,7.4808,7.5028,7.4735,7.4955,264000.0
2014-08-11 11:00:00,10.24,10.32,10.24,10.31,642800.0,7.4955,7.554,7.4955,7.5467,642800.0
2014-08-11 11:30:00,10.31,10.33,10.3,10.3,152400.0,7.5467,7.5614,7.5394,7.5394,152400.0
2014-08-11 12:00:00,10.31,10.33,10.3,10.33,338800.0,7.5467,7.5614,7.5394,7.5614,338800.0
2014-08-11 12:30:00,10.33,10.39,10.33,10.37,297600.0,7.5614,7.6053,7.5614,7.5906,297600.0
2014-08-11 13:00:00,10.36,10.41,10.36,10.39,242400.0,7.5833,7.6199,7.5833,7.6053,242400.0
2014-08-11 13:30:00,10.39,10.4,10.33,10.35,252400.0,7.6053,7.6126,7.5614,7.576,252400.0
2014-08-11 14:00:00,10.35,10.38,10.35,10.36,238400.0,7.576,7.598,7.576,7.5833,238400.0
2014-08-11 14:30:00,10.36,10.38,10.36,10.38,227600.0,7.5833,7.598,7.5833,7.598,227600.0
2014-08-11 15:00:00,10.38,10.43,10.36,10.41,596800.0,7.598,7.6346,7.5833,7.6199,596800.0
2014-08-11 15:30:00,10.41,10.42,10.4,10.41,1134000.0,7.6199,7.6272,7.6126,7.6199,1134000.0
2014-08-12 09:30:00,10.4,10.41,10.31,10.31,314000.0,7.6126,7.6199,7.5467,7.5467,314000.0
2014-08-12 10:00:00,10.31,10.34,10.28,10.28,276000.0,7.5467,7.5687,7.5248,7.5248,276000.0
2014-08-12 10:30:00,10.29,10.3,10.25,10.26,730800.0,7.5321,7.5394,7.5028,7.5101,730800.0
2014-08-12 11:00:00,10.26,10.26,10.21,10.22,359200.0,7.5101,7.5101,7.4735,7.4808,359200.0
2014-08-12 11:30:00,10.22,10.25,10.2,10.25,294800.0,7.4808,7.5028,7.4662,7.5028,294800.0
2014-08-12 12:00:00,10.25,10.29,10.24,10.27,286000.0,7.5028,7.5321,7.4955,7.5174,286000.0
2014-08-12 12:30:00,10.27,10.28,10.24,10.27,266800.0,7.5174,7.5248,7.4955,7.5174,266800.0
2014-08-12 13:00:00,10.27,10.27,10.23,10.23,150400.0,7.5174,7.5174,7.4882,7.4882,150400.0
2014-08-12 13:30:00,10.23,10.24,10.2,10.2,278000.0,7.4882,7.4955,7.4662,7.4662,278000.0
2014-08-12 14:00:00,10.2,10.2,10.17,10.17,282800.0,7.4662,7.4662,7.4442,7.4442,282800.0
2014-08-12 14:30:00,10.18,10.18,10.16,10.16,296000.0,7.4516,7.4516,7.4369,7.4369,296000.0
2014-08-12 15:00:00,10.16,10.22,10.15,10.2,478400.0,7.4369,7.4808,7.4296,7.4662,478400.0
2014-08-12 15:30:00,10.21,10.24,10.21,10.23,1201600.0,7.4735,7.4955,7.4735,7.4882,1201600.0
2014-08-13 09:30:00,10.3,10.3,10.11,10.16,431600.0,7.5394,7.5394,7.4003,7.4369,431600.0
2014-08-13 10:00:00,10.16,10.21,10.13,10.15,338400.0,7.4369,7.4735,7.415,7.4296,338400.0
2014-08-13 10:30:00,10.15,10.24,10.15,10.23,615200.0,7.4296,7.4955,7.4296,7.4882,615200.0
2014-08-13 11:00:00,10.24,10.28,10.23,10.27,365600.0,7.4955,7.5248,7.4882,7.5174,365600.0
2014-08-13 11:30:00,10.27,10.28,10.23,10.24,131200.0,7.5174,7.5248,7.4882,7.4955,131200.0
2014-08-13 12:00:00,10.24,10.26,10.18,10.26,438000.0,7.4955,7.5101,7.4516,7.5101,438000.0
2014-08-13 12:30:00,10.26,10.28,10.25,10.27,210400.0,7.5101,7.5248,7.5028,7.5174,210400.0
2014-08-13 13:00:00,10.27,10.3,10.27,10.28,173600.0,7.5174,7.5394,7.5174,7.5248,173600.0
2014-08-13 13:30:00,10.28,10.32,10.28,10.32,224800.0,7.5248,7.554,7.5248,7.554,224800.0
2014-08-13 14:00:00,10.32,10.33,10.28,10.29,260000.0,7.554,7.5614,7.5248,7.5321,260000.0
2014-08-13 14:30:00,10.29,10.32,10.29,10.31,186400.0,7.5321,7.554,7.5321,7.5467,186400.0
2014-08-13 15:00:00,10.31,10.31,10.3,10.31,270000.0,7.5467,7.5467,7.5394,7.5467,270000.0
2014-08-13 15:30:00,10.31,10.34,10.3,10.34,1248000.0,7.5467,7.5687,7.5394,7.5687,1248000.0
2014-08-14 09:30:00,10.37,10.43,10.28,10.29,379600.0,7.5906,7.6346,7.5248,7.5321,379600.0
2014-08-14 10:00:00,10.3,10.31,10.25,10.26,566400.0,7.5394,7.5467,7.5028,7.5101,566400.0
2014-08-14 10:30:00,10.26,10.29,10.2,10.27,1197600.0,7.5101,7.5321,7.4662,7.5174,1197600.0
2014-08-14 11:00:00,10.27,10.32,10.27,10.3,157600.0,7.5174,7.554,7.5174,7.5394,157600.0
2014-08-14 11:30:00,10.31,10.33,10.29,10.32,549600.0,7.5467,7.5614,7.5321,7.554,549600.0
2014-08-14 12:00:00,10.32,10.37,10.32,10.37,164000.0,7.554,7.5906,7.554,7.5906,164000.0
2014-08-14 12:30:00,10.37,10.38,10.35,10.37,108000.0,7.5906,7.598,7.576,7.5906,108000.0
2014-08-14 13:00:00,10.37,10.4,10.36,10.38,150000.0,7.5906,7.6126,7.5833,7.598,150000.0
2014-08-14 13:30:00,10.38,10.38,10.35,10.36,146400.0,7.598,7.598,7.576,7.5833,146400.0
2014-08-14 14:00:00,10.36,10.38,10.36,10.37,151200.0,7.5833,7.598,7.5833,7.5906,151200.0
2014-08-14 14:30:00,10.38,10.38,10.35,10.36,282000.0,7.598,7.598,7.576,7.5833,282000.0
2014-08-14 15:00:00,10.36,10.42,10.36,10.42,728000.0,7.5833,7.6272,7.5833,7.6272,728000.0
2014-08-14 15:30:00,10.42,10.47,10.41,10.46,2609200.0,7.6272,7.6638,7.6199,7.6565,2609200.0
2014-08-15 09:30:00,10.47,10.47,10.11,10.15,1428400.0,7.6638,7.6638,7.4003,7.4296,1428400.0
2014-08-15 10:00:00,10.15,10.28,10.14,10.28,1561600.0,7.4296,7.5248,7.4223,7.5248,1561600.0
2014-08-15 10:30:00,10.28,10.28,10.06,10.08,1465200.0,7.5248,7.5248,7.3637,7.3784,1465200.0
2014-08-15 11:00:00,10.08,10.08,10.01,10.01,718000.0,7.3784,7.3784,7.3271,7.3271,718000.0
2014-08-15 11:30:00,10.01,10.02,9.9,9.93,1581200.0,7.3271,7.3344,7.2466,7.2686,1581200.0
2014-08-15 12:00:00,9.93,9.93,9.86,9.88,1240000.0,7.2686,7.2686,7.2173,7.232,1240000.0
2014-08-15 12:30:00,9.87,9.96,9.87,9.93,709600.0,7.2247,7.2905,7.2247,7.2686,709600.0
2014-08-15 13:00:00,9.93,9.93,9.85,9.87,678800.0,7.2686,7.2686,7.21,7.2247,678800.0
2014-08-15 13:30:00,9.87,9.89,9.86,9.87,662800.0,7.2247,7.2393,7.2173,7.2247,662800.0
2014-08-15 14:00:00,9.87,9.95,9.87,9.95,858400.0,7.2247,7.2832,7.2247,7.2832,858400.0
2014-08-15 14:30:00,9.95,9.99,9.94,9.94,972400.0,7.2832,7.3125,7.2759,7.2759,972400.0
2014-08-15 15:00:00,9.94,9.96,9.93,9.95,746400.0,7.2759,7.2905,7.2686,7.2832,746400.0
2014-08-15 15:30:00,9.95,9.96,9.88,9.91,2709600.0,7.2832,7.2905,7.232,7.2539,2709600.0
2014-08-18 09:30:00,10.02,10.07,9.99,10.06,896000.0,7.3344,7.371,7.3125,7.3637,896000.0
2014-08-18 10:00:00,10.06,10.08,10.01,10.05,800000.0,7.3637,7.3784,7.3271,7.3564,800000.0
2014-08-18 10:30:00,10.05,10.07,10.04,10.07,614800.0,7.3564,7.371,7.3491,7.371,614800.0
2014-08-18 11:00:00,10.07,10.09,10.04,10.06,630800.0,7.371,7.3857,7.3491,7.3637,630800.0
2014-08-18 11:30:00,10.06,10.06,9.99,10.04,632400.0,7.3637,7.3637,7.3125,7.3491,632400.0
2014-08-18 12:00:00,10.04,10.06,10.0,10.01,627600.0,7.3491,7.3637,7.3198,7.3271,627600.0
2014-08-18 12:30:00,10.02,10.04,10.01,10.04,542000.0,7.3344,7.3491,7.3271,7.3491,542000.0
2014-08-18 13:00:00,10.04,10.06,10.02,10.06,496400.0,7.3491,7.3637,7.3344,7.3637,496400.0
2014-08-18 13:30:00,10.06,10.14,10.06,10.14,473600.0,7.3637,7.4223,7.3637,7.4223,473600.0
2014-08-18 14:00:00,10.14,10.18,10.12,10.18,497200.0,7.4223,7.4516,7.4076,7.4516,497200.0
2014-08-18 14:30:00,10.18,10.19,10.11,10.11,452400.0,7.4516,7.4589,7.4003,7.4003,452400.0
2014-08-18 15:00:00,10.11,10.16,10.11,10.12,565600.0,7.4003,7.4369,7.4003,7.4076,565600.0
2014-08-18 15:30:00,10.12,10.17,10.11,10.17,1514000.0,7.4076,7.4442,7.4003,7.4442,1514000.0
2014-08-19 09:30:00,10.2,10.26,10.19,10.24,558000.0,7.4662,7.5101,7.4589,7.4955,558000.0
2014-08-19 10:00:00,10.25,10.31,10.24,10.3,514800.0,7.5028,7.5467,7.4955,7.5394,514800.0
2014-08-19 10:30:00,10.3,10.32,10.25,10.31,370000.0,7.5394,7.554,7.5028,7.5467,370000.0
2014-08-19 11:00:00,10.31,10.31,10.23,10.25,699200.0,7.5467,7.5467,7.4882,7.5028,699200.0
2014-08-19 11:30:00,10.25,10.31,10.24,10.31,498000.0,7.5028,7.5467,7.4955,7.5467,498000.0
2014-08-19 12:00:00,10.31,10.31,10.28,10.3,358800.0,7.5467,7.5467,7.5248,7.5394,358800.0
2014-08-19 12:30:00,10.3,10.31,10.28,10.3,213200.0,7.5394,7.5467,7.5248,7.5394,213200.0
2014-08-19 13:00:00,10.3,10.3,10.25,10.27,352800.0,7.5394,7.5394,7.5028,7.5174,352800.0
2014-08-19 13:30:00,10.27,10.3,10.26,10.28,256400.0,7.5174,7.5394,7.5101,7.5248,256400.0
2014-08-19 14:00:00,10.28,10.28,10.22,10.24,508000.0,7.5248,7.5248,7.4808,7.4955,508000.0
2014-08-19 14:30:00,10.24,10.25,10.2,10.21,375600.0,7.4955,7.5028,7.4662,7.4735,375600.0
2014-08-19 15:00:00,10.21,10.24,10.21,10.24,580000.0,7.4735,7.4955,7.4735,7.4955,580000.0
2014-08-19 15:30:00,10.24,10.25,10.21,10.22,1751200.0,7.4955,7.5028,7.4735,7.4808,1751200.0
2014-08-20 09:30:00,10.22,10.22,10.02,10.14,1077600.0,7.4808,7.4808,7.3344,7.4223,1077600.0
2014-08-20 10:00:00,10.14,10.22,10.1,10.21,412800.0,7.4223,7.4808,7.393,7.4735,412800.0
2014-08-20 10:30:00,10.22,10.27,10.2,10.26,395600.0,7.4808,7.5174,7.4662,7.5101,395600.0
2014-08-20 11:00:00,10.27,10.3,10.22,10.22,449200.0,7.5174,7.5394,7.4808,7.4808,449200.0
2014-08-20 11:30:00,10.22,10.28,10.22,10.27,364800.0,7.4808,7.5248,7.4808,7.5174,364800.0
2014-08-20 12:00:00,10.27,10.27,10.22,10.23,358800.0,7.5174,7.5174,7.4808,7.4882,358800.0
2014-08-20 12:30:00,10.23,10.24,10.21,10.22,187600.0,7.4882,7.4955,7.4735,7.4808,187600.0
2014-08-20 13:00:00,10.22,10.22,10.19,10.2,464000.0,7.4808,7.4808,7.4589,7.4662,464000.0
2014-08-20 13:30:00,10.2,10.21,10.19,10.2,602800.0,7.4662,7.4735,7.4589,7.4662,602800.0
2014-08-20 14:00:00,10.2,10.26,10.19,10.25,901600.0,7.4662,7.5101,7.4589,7.5028,901600.0
2014-08-20 14:30:00,10.26,10.3,10.25,10.29,393600.0,7.5101,7.5394,7.5028,7.5321,393600.0
2014-08-20 15:00:00,10.29,10.34,10.29,10.34,746800.0,7.5321,7.5687,7.5321,7.5687,746800.0
2014-08-20 15:30:00,10.34,10.35,10.31,10.34,1858000.0,7.5687,7.576,7.5467,7.5687,1858000.0
2014-08-21 09:30:00,10.42,10.43,10.23,10.24,1047200.0,7.6272,7.6346,7.4882,7.4955,1047200.0
2014-08-21 10:00:00,10.24,10.29,10.2,10.26,624400.0,7.4955,7.5321,7.4662,7.5101,624400.0
2014-08-21 10:30:00,10.26,10.26,10.23,10.25,401600.0,7.5101,7.5101,7.4882,7.5028,401600.0
2014-08-21 11:00:00,10.25,10.27,10.18,10.19,830000.0,7.5028,7.5174,7.4516,7.4589,830000.0
2014-08-21 11:30:00,10.19,10.19,10.12,10.12,690800.0,7.4589,7.4589,7.4076,7.4076,690800.0
2014-08-21 12:00:00,10.12,10.17,10.09,10.11,718400.0,7.4076,7.4442,7.3857,7.4003,718400.0
2014-08-21 12:30:00,10.11,10.18,10.11,10.12,321200.0,7.4003,7.4516,7.4003,7.4076,321200.0
2014-08-21 13:00:00,10.13,10.22,10.13,10.19,326400.0,7.415,7.4808,7.415,7.4589,326400.0
2014-08-21 13:30:00,10.19,10.25,10.17,10.18,688400.0,7.4589,7.5028,7.4442,7.4516,688400.0
2014-08-21 14:00:00,10.18,10.2,10.13,10.19,641200.0,7.4516,7.4662,7.415,7.4589,641200.0
2014-08-21 14:30:00,10.19,10.23,10.19,10.19,1559200.0,7.4589,7.4882,7.4589,7.4589,1559200.0
2014-08-21 15:00:00,10.19,10.26,10.15,10.21,1878800.0,7.4589,7.5101,7.4296,7.4735,1878800.0
2014-08-21 15:30:00,10.21,10.23,10.08,10.12,5198400.0,7.4735,7.4882,7.3784,7.4076,5198400.0
2014-08-22 09:30:00,10.92,11.13,10.71,10.78,8586400.0,7.9932,8.1469,7.8395,7.8908,8586400.0
2014-08-22 10:00:00,10.8,10.88,10.72,10.77,3772000.0,7.9054,7.964,7.8468,7.8834,3772000.0
2014-08-22 10:30:00,10.77,10.79,10.64,10.65,3132000.0,7.8834,7.8981,7.7883,7.7956,3132000.0
2014-08-22 11:00:00,10.65,10.79,10.63,10.78,2652000.0,7.7956,7.8981,7.781,7.8908,2652000.0
2014-08-22 11:30:00,10.78,10.79,10.68,10.73,1482000.0,7.8908,7.8981,7.8176,7.8542,1482000.0
2014-08-22 12:00:00,10.73,10.74,10.62,10.68,1322000.0,7.8542,7.8615,7.7736,7.8176,1322000.0
2014-08-22 12:30:00,10.68,10.72,10.66,10.68,721200.0,7.8176,7.8468,7.8029,7.8176,721200.0
2014-08-22 13:00:00,10.68,10.7,10.63,10.64,654400.0,7.8176,7.8322,7.781,7.7883,654400.0
2014-08-22 13:30:00,10.65,10.66,10.6,10.64,911200.0,7.7956,7.8029,7.759,7.7883,911200.0
2014-08-22 14:00:00,10.65,10.67,10.62,10.63,982000.0,7.7956,7.8102,7.7736,7.781,982000.0
2014-08-22 14:30:00,10.63,10.72,10.62,10.69,1375200.0,7.781,7.8468,7.7736,7.8249,1375200.0
2014-08-22 15:00:00,10.69,10.73,10.69,10.71,1496400.0,7.8249,7.8542,7.8249,7.8395,1496400.0
2014-08-22 15:30:00,10.71,10.77,10.7,10.72,4205200.0,7.8395,7.8834,7.8322,7.8468,4205200.0
2014-08-25 09:30:00,10.9,10.9,10.59,10.62,2002000.0,7.9786,7.9786,7.7517,7.7736,2002000.0
2014-08-25 10:00:00,10.61,10.68,10.61,10.67,808000.0,7.7663,7.8176,7.7663,7.8102,808000.0
2014-08-25 10:30:00,10.67,10.68,10.63,10.66,459200.0,7.8102,7.8176,7.781,7.8029,459200.0
2014-08-25 11:00:00,10.66,10.7,10.65,10.66,494000.0,7.8029,7.8322,7.7956,7.8029,494000.0
2014-08-25 11:30:00,10.66,10.66,10.62,10.64,418800.0,7.8029,7.8029,7.7736,7.7883,418800.0
2014-08-25 12:00:00,10.64,10.66,10.59,10.62,640400.0,7.7883,7.8029,7.7517,7.7736,640400.0
2014-08-25 12:30:00,10.62,10.63,10.58,10.59,389200.0,7.7736,7.781,7.7444,7.7517,389200.0
2014-08-25 13:00:00,10.59,10.59,10.49,10.53,1378000.0,7.7517,7.7517,7.6785,7.7078,1378000.0
2014-08-25 13:30:00,10.53,10.55,10.47,10.51,916800.0,7.7078,7.7224,7.6638,7.6931,916800.0
2014-08-25 14:00:00,10.51,10.51,10.47,10.49,643600.0,7.6931,7.6931,7.6638,7.6785,643600.0
2014-08-25 14:30:00,10.49,10.52,10.47,10.52,550000.0,7.6785,7.7004,7.6638,7.7004,550000.0
2014-08-25 15:00:00,10.52,10.63,10.52,10.61,1358400.0,7.7004,7.781,7.7004,7.7663,1358400.0
2014-08-25 15:30:00,10.61,10.63,10.59,10.6,2328400.0,7.7663,7.781,7.7517,7.759,2328400.0
2014-08-26 09:30:00,10.61,10.63,10.47,10.55,798800.0,7.7663,7.781,7.6638,7.7224,798800.0
2014-08-26 10:00:00,10.55,10.66,10.54,10.65,827600.0,7.7224,7.8029,7.7151,7.7956,827600.0
2014-08-26 10:30:00,10.65,10.69,10.62,10.66,822800.0,7.7956,7.8249,7.7736,7.8029,822800.0
2014-08-26 11:00:00,10.66,10.7,10.63,10.68,544000.0,7.8029,7.8322,7.781,7.8176,544000.0
2014-08-26 11:30:00,10.68,10.69,10.65,10.67,428800.0,7.8176,7.8249,7.7956,7.8102,428800.0
2014-08-26 12:00:00,10.67,10.68,10.65,10.68,270400.0,7.8102,7.8176,7.7956,7.8176,270400.0
2014-08-26 12:30:00,10.67,10.7,10.67,10.67,343600.0,7.8102,7.8322,7.8102,7.8102,343600.0
2014-08-26 13:00:00,10.67,10.7,10.65,10.69,364400.0,7.8102,7.8322,7.7956,7.8249,364400.0
2014-08-26 13:30:00,10.69,10.71,10.68,10.71,380800.0,7.8249,7.8395,7.8176,7.8395,380800.0
2014-08-26 14:00:00,10.71,10.74,10.69,10.71,592000.0,7.8395,7.8615,7.8249,7.8395,592000.0
2014-08-26 14:30:00,10.71,10.72,10.69,10.69,500000.0,7.8395,7.8468,7.8249,7.8249,500000.0
2014-08-26 15:00:00,10.69,10.69,10.63,10.65,633600.0,7.8249,7.8249,7.781,7.7956,633600.0
2014-08-26 15:30:00,10.65,10.71,10.65,10.69,1599200.0,7.7956,7.8395,7.7956,7.8249,1599200.0
2014-08-27 09:30:00,10.74,10.74,10.64,10.67,446400.0,7.8615,7.8615,7.7883,7.8102,446400.0
2014-08-27 10:00:00,10.67,10.73,10.66,10.7,274800.0,7.8102,7.8542,7.8029,7.8322,274800.0
2014-08-27 10:30:00,10.7,10.77,10.7,10.77,420000.0,7.8322,7.8834,7.8322,7.8834,420000.0
2014-08-27 11:00:00,10.77,10.77,10.74,10.75,221200.0,7.8834,7.8834,7.8615,7.8688,221200.0
2014-08-27 11:30:00,10.75,10.78,10.74,10.74,208000.0,7.8688,7.8908,7.8615,7.8615,208000.0
2014-08-27 12:00:00,10.74,10.74,10.7,10.72,127600.0,7.8615,7.8615,7.8322,7.8468,127600.0
2014-08-27 12:30:00,10.72,10.73,10.7,10.71,137600.0,7.8468,7.8542,7.8322,7.8395,137600.0
2014-08-27 13:00:00,10.72,10.72,10.7,10.72,167200.0,7.8468,7.8468,7.8322,7.8468,167200.0
2014-08-27 13:30:00,10.72,10.74,10.71,10.74,146400.0,7.8468,7.8615,7.8395,7.8615,146400.0
2014-08-27 14:00:00,10.74,10.75,10.71,10.75,303200.0,7.8615,7.8688,7.8395,7.8688,303200.0
2014-08-27 14:30:00,10.75,10.75,10.71,10.72,230400.0,7.8688,7.8688,7.8395,7.8468,230400.0
2014-08-27 15:00:00,10.72,10.73,10.71,10.73,238800.0,7.8468,7.8542,7.8395,7.8542,238800.0
2014-08-27 15:30:00,10.73,10.75,10.72,10.74,692800.0,7.8542,7.8688,7.8468,7.8615,692800.0
2014-08-28 09:30:00,10.69,10.69,10.56,10.65,634800.0,7.8249,7.8249,7.7297,7.7956,634800.0
2014-08-28 10:00:00,10.65,10.68,10.62,10.65,508800.0,7.7956,7.8176,7.7736,7.7956,508800.0
2014-08-28 10:30:00,10.66,10.73,10.66,10.67,408800.0,7.8029,7.8542,7.8029,7.8102,408800.0
2014-08-28 11:00:00,10.67,10.7,10.66,10.69,479600.0,7.8102,7.8322,7.8029,7.8249,479600.0
2014-08-28 11:30:00,10.69,10.69,10.65,10.65,271200.0,7.8249,7.8249,7.7956,7.7956,271200.0
2014-08-28 12:00:00,10.65,10.67,10.63,10.65,372800.0,7.7956,7.8102,7.781,7.7956,372800.0
2014-08-28 12:30:00,10.65,10.71,10.65,10.69,362400.0,7.7956,7.8395,7.7956,7.8249,362400.0
2014-08-28 13:00:00,10.69,10.72,10.69,10.71,246400.0,7.8249,7.8468,7.8249,7.8395,246400.0
2014-08-28 13:30:00,10.71,10.77,10.71,10.77,513600.0,7.8395,7.8834,7.8395,7.8834,513600.0
2014-08-28 14:00:00,10.77,10.8,10.76,10.79,740800.0,7.8834,7.9054,7.8761,7.8981,740800.0
2014-08-28 14:30:00,10.79,10.8,10.77,10.79,450400.0,7.8981,7.9054,7.8834,7.8981,450400.0
2014-08-28 15:00:00,10.78,10.8,10.78,10.79,368800.0,7.8908,7.9054,7.8908,7.8981,368800.0
2014-08-28 15:30:00,10.79,10.8,10.76,10.79,988400.0,7.8981,7.9054,7.8761,7.8981,988400.0
2014-08-29 09:30:00,10.74,10.74,10.61,10.62,812800.0,7.923,7.923,7.827,7.8344,812800.0
2014-08-29 10:00:00,10.62,10.67,10.61,10.65,825200.0,7.8344,7.8713,7.827,7.8566,825200.0
2014-08-29 10:30:00,10.65,10.68,10.64,10.65,377200.0,7.8566,7.8787,7.8492,7.8566,377200.0
2014-08-29 11:00:00,10.65,10.66,10.59,10.62,467600.0,7.8566,7.8639,7.8123,7.8344,467600.0
2014-08-29 11:30:00,10.61,10.65,10.61,10.62,290000.0,7.827,7.8566,7.827,7.8344,290000.0
2014-08-29 12:00:00,10.62,10.63,10.58,10.59,273200.0,7.8344,7.8418,7.8049,7.8123,273200.0
2014-08-29 12:30:00,10.59,10.59,10.57,10.58,130400.0,7.8123,7.8123,7.7975,7.8049,130400.0
2014-08-29 13:00:00,10.58,10.58,10.55,10.57,173200.0,7.8049,7.8049,7.7828,7.7975,173200.0
2014-08-29 13:30:00,10.57,10.61,10.56,10.61,178000.0,7.7975,7.827,7.7902,7.827,178000.0
2014-08-29 14:00:00,10.6,10.61,10.6,10.6,216800.0,7.8197,7.827,7.8197,7.8197,216800.0
2014-08-29 14:30:00,10.6,10.62,10.59,10.6,333600.0,7.8197,7.8344,7.8123,7.8197,333600.0
2014-08-29 15:00:00,10.6,10.6,10.53,10.53,516000.0,7.8197,7.8197,7.768,7.768,516000.0
2014-08-29 15:30:00,10.53,10.56,10.53,10.55,1212000.0,7.768,7.7902,7.768,7.7828,1212000.0
2014-09-02 09:30:00,10.57,10.75,10.56,10.72,1039600.0,7.7975,7.9303,7.7902,7.9082,1039600.0
2014-09-02 10:00:00,10.72,10.75,10.69,10.75,360800.0,7.9082,7.9303,7.8861,7.9303,360800.0
2014-09-02 10:30:00,10.75,10.75,10.72,10.73,337200.0,7.9303,7.9303,7.9082,7.9156,337200.0
2014-09-02 11:00:00,10.73,10.75,10.71,10.75,721200.0,7.9156,7.9303,7.9008,7.9303,721200.0
2014-09-02 11:30:00,10.75,10.82,10.75,10.79,814400.0,7.9303,7.982,7.9303,7.9598,814400.0
2014-09-02 12:00:00,10.79,10.86,10.79,10.83,538000.0,7.9598,8.0115,7.9598,7.9893,538000.0
2014-09-02 12:30:00,10.83,10.83,10.79,10.8,391200.0,7.9893,7.9893,7.9598,7.9672,391200.0
2014-09-02 13:00:00,10.8,10.89,10.8,10.88,849200.0,7.9672,8.0336,7.9672,8.0262,849200.0
2014-09-02 13:30:00,10.88,10.93,10.87,10.93,774000.0,8.0262,8.0631,8.0189,8.0631,774000.0
2014-09-02 14:00:00,10.93,10.99,10.93,10.98,708800.0,8.0631,8.1074,8.0631,8.1,708800.0
2014-09-02 14:30:00,10.98,10.99,10.95,10.97,623200.0,8.1,8.1074,8.0779,8.0926,623200.0
2014-09-02 15:00:00,10.97,10.97,10.87,10.88,778000.0,8.0926,8.0926,8.0189,8.0262,778000.0
2014-09-02 15:30:00,10.88,10.94,10.87,10.93,2626800.0,8.0262,8.0705,8.0189,8.0631,2626800.0
2014-09-03 09:30:00,11.0,11.02,10.88,10.89,462000.0,8.1148,8.1295,8.0262,8.0336,462000.0
2014-09-03 10:00:00,10.9,10.93,10.88,10.88,315200.0,8.041,8.0631,8.0262,8.0262,315200.0
2014-09-03 10:30:00,10.88,10.97,10.88,10.92,673200.0,8.0262,8.0926,8.0262,8.0557,673200.0
2014-09-03 11:00:00,10.92,10.94,10.88,10.88,248000.0,8.0557,8.0705,8.0262,8.0262,248000.0
2014-09-03 11:30:00,10.88,10.9,10.86,10.88,168000.0,8.0262,8.041,8.0115,8.0262,168000.0
2014-09-03 12:00:00,10.88,10.93,10.88,10.93,396000.0,8.0262,8.0631,8.0262,8.0631,396000.0
2014-09-03 12:30:00,10.93,10.97,10.93,10.96,472400.0,8.0631,8.0926,8.0631,8.0852,472400.0
2014-09-03 13:00:00,10.95,10.96,10.94,10.96,138000.0,8.0779,8.0852,8.0705,8.0852,138000.0
2014-09-03 13:30:00,10.96,10.97,10.95,10.97,236800.0,8.0852,8.0926,8.0779,8.0926,236800.0
2014-09-03 14:00:00,10.97,11.01,10.96,10.97,693600.0,8.0926,8.1221,8.0852,8.0926,693600.0
2014-09-03 14:30:00,10.97,10.98,10.92,10.92,464800.0,8.0926,8.1,8.0557,8.0557,464800.0
2014-09-03 15:00:00,10.92,10.92,10.87,10.87,417200.0,8.0557,8.0557,8.0189,8.0189,417200.0
2014-09-03 15:30:00,10.88,10.89,10.87,10.88,822400.0,8.0262,8.0336,8.0189,8.0262,822400.0
2014-09-04 09:30:00,10.9,10.97,10.88,10.94,594400.0,8.041,8.0926,8.0262,8.0705,594400.0
2014-09-04 10:00:00,10.94,10.99,10.93,10.99,240000.0,8.0705,8.1074,8.0631,8.1074,240000.0
2014-09-04 10:30:00,10.99,11.0,10.96,10.97,456800.0,8.1074,8.1148,8.0852,8.0926,456800.0
2014-09-04 11:00:00,10.96,11.0,10.96,10.97,356000.0,8.0852,8.1148,8.0852,8.0926,356000.0
2014-09-04 11:30:00,10.98,11.05,10.98,11.05,196400.0,8.1,8.1516,8.1,8.1516,196400.0
2014-09-04 12:00:00,11.05,11.06,10.95,10.97,689200.0,8.1516,8.159,8.0779,8.0926,689200.0
2014-09-04 12:30:00,10.97,11.02,10.93,11.02,781600.0,8.0926,8.1295,8.0631,8.1295,781600.0
2014-09-04 13:00:00,11.02,11.04,11.01,11.03,215200.0,8.1295,8.1443,8.1221,8.1369,215200.0
2014-09-04 13:30:00,11.03,11.06,11.01,11.06,298800.0,8.1369,8.159,8.1221,8.159,298800.0
2014-09-04 14:00:00,11.06,11.1,11.05,11.08,451600.0,8.159,8.1885,8.1516,8.1738,451600.0
2014-09-04 14:30:00,11.09,11.09,11.05,11.06,520800.0,8.1811,8.1811,8.1516,8.159,520800.0
2014-09-04 15:00:00,11.07,11.08,11.03,11.08,751200.0,8.1664,8.1738,8.1369,8.1738,751200.0
2014-09-04 15:30:00,11.08,11.12,11.07,11.11,2048800.0,8.1738,8.2033,8.1664,8.1959,2048800.0
2014-09-05 09:30:00,11.08,11.12,10.94,11.11,728800.0,8.1738,8.2033,8.0705,8.1959,728800.0
2014-09-05 10:00:00,11.1,11.18,11.08,11.18,800400.0,8.1885,8.2475,8.1738,8.2475,800400.0
2014-09-05 10:30:00,11.18,11.18,11.13,11.17,480800.0,8.2475,8.2475,8.2107,8.2402,480800.0
2014-09-05 11:00:00,11.17,11.18,11.15,11.17,728400.0,8.2402,8.2475,8.2254,8.2402,728400.0
2014-09-05 11:30:00,11.17,11.18,11.12,11.17,748400.0,8.2402,8.2475,8.2033,8.2402,748400.0
2014-09-05 12:00:00,11.17,11.2,11.16,11.19,440000.0,8.2402,8.2623,8.2328,8.2549,440000.0
2014-09-05 12:30:00,11.19,11.21,11.19,11.19,450400.0,8.2549,8.2697,8.2549,8.2549,450400.0
2014-09-05 13:00:00,11.2,11.23,11.19,11.21,357200.0,8.2623,8.2844,8.2549,8.2697,357200.0
2014-09-05 13:30:00,11.21,11.22,11.18,11.22,340800.0,8.2697,8.277,8.2475,8.277,340800.0
2014-09-05 14:00:00,11.22,11.26,11.22,11.25,642800.0,8.277,8.3066,8.277,8.2992,642800.0
2014-09-05 14:30:00,11.24,11.28,11.24,11.27,671200.0,8.2918,8.3213,8.2918,8.3139,671200.0
2014-09-05 15:00:00,11.27,11.28,11.24,11.28,623200.0,8.3139,8.3213,8.2918,8.3213,623200.0
2014-09-05 15:30:00,11.28,11.31,11.24,11.31,2367200.0,8.3213,8.3434,8.2918,8.3434,2367200.0
2014-09-08 09:30:00,11.28,11.35,11.27,11.31,410800.0,8.3213,8.373,8.3139,8.3434,410800.0
2014-09-08 10:00:00,11.3,11.33,11.28,11.28,632400.0,8.3361,8.3582,8.3213,8.3213,632400.0
2014-09-08 10:30:00,11.29,11.29,11.2,11.23,742000.0,8.3287,8.3287,8.2623,8.2844,742000.0
2014-09-08 11:00:00,11.23,11.24,11.2,11.2,189200.0,8.2844,8.2918,8.2623,8.2623,189200.0
2014-09-08 11:30:00,11.2,11.21,11.16,11.2,253600.0,8.2623,8.2697,8.2328,8.2623,253600.0
2014-09-08 12:00:00,11.2,11.22,11.14,11.16,171200.0,8.2623,8.277,8.218,8.2328,171200.0
2014-09-08 12:30:00,11.16,11.23,11.16,11.22,220000.0,8.2328,8.2844,8.2328,8.277,220000.0
2014-09-08 13:00:00,11.22,11.24,11.19,11.19,227600.0,8.277,8.2918,8.2549,8.2549,227600.0
2014-09-08 13:30:00,11.19,11.2,11.16,11.16,210000.0,8.2549,8.2623,8.2328,8.2328,210000.0
2014-09-08 14:00:00,11.17,11.17,11.11,11.13,330400.0,8.2402,8.2402,8.1959,8.2107,330400.0
2014-09-08 14:30:00,11.13,11.13,11.1,11.1,445200.0,8.2107,8.2107,8.1885,8.1885,445200.0
2014-09-08 15:00:00,11.1,11.12,11.08,11.1,376400.0,8.1885,8.2033,8.1738,8.1885,376400.0
2014-09-08 15:30:00,11.1,11.11,11.05,11.06,2258800.0,8.1885,8.1959,8.1516,8.159,2258800.0
2014-09-09 09:30:00,11.04,11.07,10.92,10.96,748400.0,8.1443,8.1664,8.0557,8.0852,748400.0
2014-09-09 10:00:00,10.96,11.03,10.96,11.01,270000.0,8.0852,8.1369,8.0852,8.1221,270000.0
2014-09-09 10:30:00,11.01,11.02,10.98,10.99,217200.0,8.1221,8.1295,8.1,8.1074,217200.0
2014-09-09 11:00:00,10.99,11.0,10.92,10.92,742400.0,8.1074,8.1148,8.0557,8.0557,742400.0
2014-09-09 11:30:00,10.92,10.93,10.85,10.88,1392800.0,8.0557,8.0631,8.0041,8.0262,1392800.0
2014-09-09 12:00:00,10.88,10.89,10.84,10.86,415600.0,8.0262,8.0336,7.9967,8.0115,415600.0
2014-09-09 12:30:00,10.86,10.9,10.85,10.89,543600.0,8.0115,8.041,8.0041,8.0336,543600.0
2014-09-09 13:00:00,10.89,10.94,10.87,10.94,557200.0,8.0336,8.0705,8.0189,8.0705,557200.0
2014-09-09 13:30:00,10.94,10.98,10.92,10.92,290000.0,8.0705,8.1,8.0557,8.0557,290000.0
2014-09-09 14:00:00,10.93,10.93,10.84,10.85,612400.0,8.0631,8.0631,7.9967,8.0041,612400.0
2014-09-09 14:30:00,10.85,10.87,10.84,10.87,601600.0,8.0041,8.0189,7.9967,8.0189,601600.0
2014-09-09 15:00:00,10.86,10.86,10.79,10.81,616400.0,8.0115,8.0115,7.9598,7.9746,616400.0
2014-09-09 15:30:00,10.81,10.81,10.77,10.79,1845600.0,7.9746,7.9746,7.9451,7.9598,1845600.0
2014-09-10 09:30:00,10.86,10.89,10.7,10.7,774400.0,8.0115,8.0336,7.8934,7.8934,774400.0
2014-09-10 10:00:00,10.7,10.77,10.69,10.72,574800.0,7.8934,7.9451,7.8861,7.9082,574800.0
2014-09-10 10:30:00,10.73,10.75,10.71,10.73,679200.0,7.9156,7.9303,7.9008,7.9156,679200.0
2014-09-10 11:00:00,10.74,10.78,10.71,10.74,731600.0,7.923,7.9525,7.9008,7.923,731600.0
2014-09-10 11:30:00,10.75,10.78,10.74,10.75,382000.0,7.9303,7.9525,7.923,7.9303,382000.0
2014-09-10 12:00:00,10.76,10.76,10.72,10.74,379600.0,7.9377,7.9377,7.9082,7.923,379600.0
2014-09-10 12:30:00,10.74,10.77,10.73,10.74,408000.0,7.923,7.9451,7.9156,7.923,408000.0
2014-09-10 13:00:00,10.75,10.8,10.74,10.78,493200.0,7.9303,7.9672,7.923,7.9525,493200.0
2014-09-10 13:30:00,10.78,10.78,10.75,10.75,323200.0,7.9525,7.9525,7.9303,7.9303,323200.0
2014-09-10 14:00:00,10.75,10.77,10.74,10.75,338400.0,7.9303,7.9451,7.923,7.9303,338400.0
2014-09-10 14:30:00,10.75,10.76,10.72,10.74,498400.0,7.9303,7.9377,7.9082,7.923,498400.0
2014-09-10 15:00:00,10.74,10.77,10.73,10.75,591200.0,7.923,7.9451,7.9156,7.9303,591200.0
2014-09-10 15:30:00,10.75,10.79,10.74,10.79,1809600.0,7.9303,7.9598,7.923,7.9598,1809600.0
2014-09-11 09:30:00,10.77,10.92,10.74,10.91,981200.0,7.9451,8.0557,7.923,8.0484,981200.0
2014-09-11 10:00:00,10.91,10.95,10.9,10.94,403600.0,8.0484,8.0779,8.041,8.0705,403600.0
2014-09-11 10:30:00,10.93,10.97,10.91,10.95,239600.0,8.0631,8.0926,8.0484,8.0779,239600.0
2014-09-11 11:00:00,10.95,10.95,10.84,10.84,402000.0,8.0779,8.0779,7.9967,7.9967,402000.0
2014-09-11 11:30:00,10.85,10.92,10.84,10.91,557600.0,8.0041,8.0557,7.9967,8.0484,557600.0
2014-09-11 12:00:00,10.91,10.93,10.9,10.92,243600.0,8.0484,8.0631,8.041,8.0557,243600.0
2014-09-11 12:30:00,10.92,10.92,10.85,10.85,183600.0,8.0557,8.0557,8.0041,8.0041,183600.0
2014-09-11 13:00:00,10.85,10.87,10.83,10.84,519200.0,8.0041,8.0189,7.9893,7.9967,519200.0
2014-09-11 13:30:00,10.84,10.89,10.84,10.87,222800.0,7.9967,8.0336,7.9967,8.0189,222800.0
2014-09-11 14:00:00,10.87,10.93,10.87,10.92,574400.0,8.0189,8.0631,8.0189,8.0557,574400.0
2014-09-11 14:30:00,10.92,10.95,10.91,10.94,461600.0,8.0557,8.0779,8.0484,8.0705,461600.0
2014-09-11 15:00:00,10.94,10.95,10.91,10.93,649600.0,8.0705,8.0779,8.0484,8.0631,649600.0
2014-09-11 15:30:00,10.93,11.0,10.92,10.99,1363200.0,8.0631,8.1148,8.0557,8.1074,1363200.0
2014-09-12 09:30:00,11.01,11.1,10.89,10.96,638400.0,8.1221,8.1885,8.0336,8.0852,638400.0
2014-09-12 10:00:00,10.95,11.03,10.94,10.94,689600.0,8.0779,8.1369,8.0705,8.0705,689600.0
2014-09-12 10:30:00,10.94,10.98,10.9,10.97,430000.0,8.0705,8.1,8.041,8.0926,430000.0
2014-09-12 11:00:00,10.97,10.97,10.88,10.89,358400.0,8.0926,8.0926,8.0262,8.0336,358400.0
2014-09-12 11:30:00,10.89,10.93,10.87,10.93,304800.0,8.0336,8.0631,8.0189,8.0631,304800.0
2014-09-12 12:00:00,10.93,10.96,10.9,10.91,366800.0,8.0631,8.0852,8.041,8.0484,366800.0
2014-09-12 12:30:00,10.92,10.94,10.88,10.9,222000.0,8.0557,8.0705,8.0262,8.041,222000.0
2014-09-12 13:00:00,10.89,10.92,10.88,10.91,205600.0,8.0336,8.0557,8.0262,8.0484,205600.0
2014-09-12 13:30:00,10.91,10.91,10.88,10.88,170800.0,8.0484,8.0484,8.0262,8.0262,170800.0
2014-09-12 14:00:00,10.88,10.92,10.88,10.89,202400.0,8.0262,8.0557,8.0262,8.0336,202400.0
2014-09-12 14:30:00,10.89,10.92,10.88,10.88,736000.0,8.0336,8.0557,8.0262,8.0262,736000.0
2014-09-12 15:00:00,10.88,10.91,10.88,10.9,644400.0,8.0262,8.0484,8.0262,8.041,644400.0
2014-09-12 15:30:00,10.89,10.9,10.88,10.9,887600.0,8.0336,8.041,8.0262,8.041,887600.0
2014-09-15 09:30:00,10.9,10.95,10.82,10.86,396000.0,8.041,8.0779,7.982,8.0115,396000.0
2014-09-15 10:00:00,10.86,10.9,10.85,10.9,318400.0,8.0115,8.041,8.0041,8.041,318400.0
2014-09-15 10:30:00,10.9,10.91,10.87,10.89,212800.0,8.041,8.0484,8.0189,8.0336,212800.0
2014-09-15 11:00:00,10.89,10.89,10.81,10.83,306400.0,8.0336,8.0336,7.9746,7.9893,306400.0
2014-09-15 11:30:00,10.83,10.85,10.8,10.82,268800.0,7.9893,8.0041,7.9672,7.982,268800.0
2014-09-15 12:00:00,10.82,10.83,10.8,10.81,199600.0,7.982,7.9893,7.9672,7.9746,199600.0
2014-09-15 12:30:00,10.82,10.83,10.81,10.83,209600.0,7.982,7.9893,7.9746,7.9893,209600.0
2014-09-15 13:00:00,10.82,10.87,10.82,10.86,183200.0,7.982,8.0189,7.982,8.0115,183200.0
2014-09-15 13:30:00,10.86,10.87,10.84,10.85,224400.0,8.0115,8.0189,7.9967,8.0041,224400.0
2014-09-15 14:00:00,10.84,10.88,10.83,10.88,183200.0,7.9967,8.0262,7.9893,8.0262,183200.0
2014-09-15 14:30:00,10.88,10.89,10.87,10.88,182800.0,8.0262,8.0336,8.0189,8.0262,182800.0
2014-09-15 15:00:00,10.87,10.89,10.87,10.88,198400.0,8.0189,8.0336,8.0189,8.0262,198400.0
2014-09-15 15:30:00,10.88,10.88,10.86,10.88,596000.0,8.0262,8.0262,8.0115,8.0262,596000.0
2014-09-16 09:30:00,10.86,11.04,10.82,11.03,512000.0,8.0115,8.1443,7.982,8.1369,512000.0
2014-09-16 10:00:00,11.03,11.05,11.01,11.02,249200.0,8.1369,8.1516,8.1221,8.1295,249200.0
2014-09-16 10:30:00,11.02,11.04,10.97,10.99,496400.0,8.1295,8.1443,8.0926,8.1074,496400.0
2014-09-16 11:00:00,10.99,11.09,10.98,11.08,538400.0,8.1074,8.1811,8.1,8.1738,538400.0
2014-09-16 11:30:00,11.09,11.18,11.07,11.17,492400.0,8.1811,8.2475,8.1664,8.2402,492400.0
2014-09-16 12:00:00,11.16,11.2,11.11,11.16,672400.0,8.2328,8.2623,8.1959,8.2328,672400.0
2014-09-16 12:30:00,11.16,11.25,11.16,11.23,527200.0,8.2328,8.2992,8.2328,8.2844,527200.0
2014-09-16 13:00:00,11.23,11.32,11.22,11.3,863200.0,8.2844,8.3508,8.277,8.3361,863200.0
2014-09-16 13:30:00,11.3,11.35,11.28,11.35,685600.0,8.3361,8.373,8.3213,8.373,685600.0
2014-09-16 14:00:00,11.34,11.36,11.31,11.33,771200.0,8.3656,8.3803,8.3434,8.3582,771200.0
2014-09-16 14:30:00,11.33,11.33,11.2,11.21,828800.0,8.3582,8.3582,8.2623,8.2697,828800.0
2014-09-16 15:00:00,11.21,11.24,11.19,11.23,806400.0,8.2697,8.2918,8.2549,8.2844,806400.0
2014-09-16 15:30:00,11.23,11.24,11.21,11.22,1666000.0,8.2844,8.2918,8.2697,8.277,1666000.0
2014-09-17 09:30:00,11.21,11.24,11.08,11.1,656000.0,8.2697,8.2918,8.1738,8.1885,656000.0
2014-09-17 10:00:00,11.1,11.13,11.1,11.12,466000.0,8.1885,8.2107,8.1885,8.2033,466000.0
2014-09-17 10:30:00,11.12,11.13,11.08,11.1,472000.0,8.2033,8.2107,8.1738,8.1885,472000.0
2014-09-17 11:00:00,11.09,11.2,11.09,11.2,453600.0,8.1811,8.2623,8.1811,8.2623,453600.0
2014-09-17 11:30:00,11.2,11.2,11.15,11.15,753600.0,8.2623,8.2623,8.2254,8.2254,753600.0
2014-09-17 12:00:00,11.15,11.15,11.08,11.11,493600.0,8.2254,8.2254,8.1738,8.1959,493600.0
2014-09-17 12:30:00,11.11,11.14,11.11,11.13,265600.0,8.1959,8.218,8.1959,8.2107,265600.0
2014-09-17 13:00:00,11.13,11.15,11.09,11.09,310000.0,8.2107,8.2254,8.1811,8.1811,310000.0
2014-09-17 13:30:00,11.09,11.1,11.05,11.05,463200.0,8.1811,8.1885,8.1516,8.1516,463200.0
2014-09-17 14:00:00,11.05,11.11,10.99,11.1,653600.0,8.1516,8.1959,8.1074,8.1885,653600.0
2014-09-17 14:30:00,11.1,11.11,11.03,11.06,380000.0,8.1885,8.1959,8.1369,8.159,380000.0
2014-09-17 15:00:00,11.06,11.1,11.03,11.04,514000.0,8.159,8.1885,8.1369,8.1443,514000.0
2014-09-17 15:30:00,11.04,11.04,10.99,11.01,1515600.0,8.1443,8.1443,8.1074,8.1221,1515600.0
2014-09-18 09:30:00,11.0,11.07,10.88,10.97,1052000.0,8.1148,8.1664,8.0262,8.0926,1052000.0
2014-09-18 10:00:00,10.97,11.02,10.97,10.99,630800.0,8.0926,8.1295,8.0926,8.1074,630800.0
2014-09-18 10:30:00,10.99,11.03,10.98,10.99,449200.0,8.1074,8.1369,8.1,8.1074,449200.0
2014-09-18 11:00:00,10.99,11.01,10.97,10.99,557200.0,8.1074,8.1221,8.0926,8.1074,557200.0
2014-09-18 11:30:00,10.99,11.01,10.99,11.01,450400.0,8.1074,8.1221,8.1074,8.1221,450400.0
2014-09-18 12:00:00,11.01,11.1,11.0,11.08,598000.0,8.1221,8.1885,8.1148,8.1738,598000.0
2014-09-18 12:30:00,11.08,11.08,11.02,11.03,136800.0,8.1738,8.1738,8.1295,8.1369,136800.0
2014-09-18 13:00:00,11.02,11.04,11.02,11.04,261200.0,8.1295,8.1443,8.1295,8.1443,261200.0
2014-09-18 13:30:00,11.04,11.04,11.03,11.04,144800.0,8.1443,8.1443,8.1369,8.1443,144800.0
2014-09-18 14:00:00,11.05,11.08,11.05,11.05,331200.0,8.1516,8.1738,8.1516,8.1516,331200.0
2014-09-18 14:30:00,11.05,11.05,10.99,11.03,333200.0,8.1516,8.1516,8.1074,8.1369,333200.0
2014-09-18 15:00:00,11.03,11.06,11.02,11.02,312000.0,8.1369,8.159,8.1295,8.1295,312000.0
2014-09-18 15:30:00,11.02,11.07,11.02,11.06,1197200.0,8.1295,8.1664,8.1295,8.159,1197200.0
2014-09-19 09:30:00,11.08,11.11,10.98,10.99,1302400.0,8.1738,8.1959,8.1,8.1074,1302400.0
2014-09-19 10:00:00,10.99,11.01,10.91,10.94,566400.0,8.1074,8.1221,8.0484,8.0705,566400.0
2014-09-19 10:30:00,10.94,10.94,10.88,10.88,469200.0,8.0705,8.0705,8.0262,8.0262,469200.0
2014-09-19 11:00:00,10.88,11.02,10.88,10.99,628000.0,8.0262,8.1295,8.0262,8.1074,628000.0
2014-09-19 11:30:00,10.99,11.01,10.97,10.97,306400.0,8.1074,8.1221,8.0926,8.0926,306400.0
2014-09-19 12:00:00,10.97,10.97,10.92,10.94,225200.0,8.0926,8.0926,8.0557,8.0705,225200.0
2014-09-19 12:30:00,10.94,10.96,10.93,10.96,310000.0,8.0705,8.0852,8.0631,8.0852,310000.0
2014-09-19 13:00:00,10.96,10.96,10.9,10.91,131600.0,8.0852,8.0852,8.041,8.0484,131600.0
2014-09-19 13:30:00,10.91,10.93,10.89,10.9,240800.0,8.0484,8.0631,8.0336,8.041,240800.0
2014-09-19 14:00:00,10.9,10.91,10.84,10.84,440800.0,8.041,8.0484,7.9967,7.9967,440800.0
2014-09-19 14:30:00,10.84,10.86,10.82,10.84,367600.0,7.9967,8.0115,7.982,7.9967,367600.0
2014-09-19 15:00:00,10.84,10.86,10.84,10.85,460000.0,7.9967,8.0115,7.9967,8.0041,460000.0
2014-09-19 15:30:00,10.85,10.88,10.85,10.85,1855200.0,8.0041,8.0262,8.0041,8.0041,1855200.0
2014-09-22 09:30:00,10.83,10.86,10.76,10.84,294800.0,7.9893,8.0115,7.9377,7.9967,294800.0
2014-09-22 10:00:00,10.84,10.86,10.77,10.78,244000.0,7.9967,8.0115,7.9451,7.9525,244000.0
2014-09-22 10:30:00,10.78,10.81,10.76,10.78,574000.0,7.9525,7.9746,7.9377,7.9525,574000.0
2014-09-22 11:00:00,10.78,10.81,10.76,10.81,396400.0,7.9525,7.9746,7.9377,7.9746,396400.0
2014-09-22 11:30:00,10.81,10.82,10.8,10.81,546400.0,7.9746,7.982,7.9672,7.9746,546400.0
2014-09-22 12:00:00,10.81,10.85,10.79,10.85,224800.0,7.9746,8.0041,7.9598,8.0041,224800.0
2014-09-22 12:30:00,10.85,10.87,10.84,10.86,250800.0,8.0041,8.0189,7.9967,8.0115,250800.0
2014-09-22 13:00:00,10.86,10.86,10.84,10.86,162000.0,8.0115,8.0115,7.9967,8.0115,162000.0
2014-09-22 13:30:00,10.86,10.86,10.8,10.85,351200.0,8.0115,8.0115,7.9672,8.0041,351200.0
2014-09-22 14:00:00,10.85,10.86,10.8,10.81,284400.0,8.0041,8.0115,7.9672,7.9746,284400.0
2014-09-22 14:30:00,10.82,10.82,10.79,10.8,151600.0,7.982,7.982,7.9598,7.9672,151600.0
2014-09-22 15:00:00,10.8,10.84,10.79,10.83,329200.0,7.9672,7.9967,7.9598,7.9893,329200.0
2014-09-22 15:30:00,10.83,10.85,10.82,10.85,763600.0,7.9893,8.0041,7.982,8.0041,763600.0
2014-09-23 09:30:00,10.84,10.84,10.69,10.76,520000.0,7.9967,7.9967,7.8861,7.9377,520000.0
2014-09-23 10:00:00,10.77,10.78,10.69,10.69,421200.0,7.9451,7.9525,7.8861,7.8861,421200.0
2014-09-23 10:30:00,10.69,10.73,10.64,10.73,483600.0,7.8861,7.9156,7.8492,7.9156,483600.0
2014-09-23 11:00:00,10.73,10.74,10.69,10.73,348800.0,7.9156,7.923,7.8861,7.9156,348800.0
2014-09-23 11:30:00,10.73,10.74,10.71,10.71,131200.0,7.9156,7.923,7.9008,7.9008,131200.0
2014-09-23 12:00:00,10.71,10.71,10.67,10.67,134400.0,7.9008,7.9008,7.8713,7.8713,134400.0
2014-09-23 12:30:00,10.67,10.68,10.65,10.65,100400.0,7.8713,7.8787,7.8566,7.8566,100400.0
2014-09-23 13:00:00,10.65,10.66,10.61,10.65,361600.0,7.8566,7.8639,7.827,7.8566,361600.0
2014-09-23 13:30:00,10.65,10.68,10.63,10.64,145200.0,7.8566,7.8787,7.8418,7.8492,145200.0
2014-09-23 14:00:00,10.64,10.66,10.63,10.63,136800.0,7.8492,7.8639,7.8418,7.8418,136800.0
2014-09-23 14:30:00,10.63,10.65,10.63,10.65,134000.0,7.8418,7.8566,7.8418,7.8566,134000.0
2014-09-23 15:00:00,10.65,10.66,10.62,10.63,319200.0,7.8566,7.8639,7.8344,7.8418,319200.0
2014-09-23 15:30:00,10.63,10.63,10.6,10.6,921600.0,7.8418,7.8418,7.8197,7.8197,921600.0
2014-09-24 09:30:00,10.59,10.65,10.53,10.58,414400.0,7.8123,7.8566,7.768,7.8049,414400.0
2014-09-24 10:00:00,10.59,10.6,10.55,10.57,258800.0,7.8123,7.8197,7.7828,7.7975,258800.0
2014-09-24 10:30:00,10.57,10.61,10.56,10.57,241200.0,7.7975,7.827,7.7902,7.7975,241200.0
2014-09-24 11:00:00,10.57,10.67,10.56,10.65,388400.0,7.7975,7.8713,7.7902,7.8566,388400.0
2014-09-24 11:30:00,10.65,10.66,10.62,10.63,298800.0,7.8566,7.8639,7.8344,7.8418,298800.0
2014-09-24 12:00:00,10.63,10.64,10.58,10.59,289200.0,7.8418,7.8492,7.8049,7.8123,289200.0
2014-09-24 12:30:00,10.59,10.63,10.59,10.61,333200.0,7.8123,7.8418,7.8123,7.827,333200.0
2014-09-24 13:00:00,10.61,10.63,10.61,10.63,242800.0,7.827,7.8418,7.827,7.8418,242800.0
2014-09-24 13:30:00,10.63,10.7,10.63,10.69,642000.0,7.8418,7.8934,7.8418,7.8861,642000.0
2014-09-24 14:00:00,10.69,10.75,10.69,10.73,661600.0,7.8861,7.9303,7.8861,7.9156,661600.0
2014-09-24 14:30:00,10.73,10.76,10.72,10.76,565200.0,7.9156,7.9377,7.9082,7.9377,565200.0
2014-09-24 15:00:00,10.76,10.81,10.76,10.8,940000.0,7.9377,7.9746,7.9377,7.9672,940000.0
2014-09-24 15:30:00,10.8,10.82,10.79,10.79,1804800.0,7.9672,7.982,7.9598,7.9598,1804800.0
2014-09-25 09:30:00,10.83,10.92,10.73,10.74,936000.0,7.9893,8.0557,7.9156,7.923,936000.0
2014-09-25 10:00:00,10.74,10.75,10.68,10.72,386800.0,7.923,7.9303,7.8787,7.9082,386800.0
2014-09-25 10:30:00,10.72,10.72,10.64,10.67,427200.0,7.9082,7.9082,7.8492,7.8713,427200.0
2014-09-25 11:00:00,10.67,10.67,10.61,10.62,397600.0,7.8713,7.8713,7.827,7.8344,397600.0
2014-09-25 11:30:00,10.62,10.65,10.61,10.62,494400.0,7.8344,7.8566,7.827,7.8344,494400.0
2014-09-25 12:00:00,10.63,10.65,10.62,10.63,513200.0,7.8418,7.8566,7.8344,7.8418,513200.0
2014-09-25 12:30:00,10.62,10.65,10.62,10.64,346000.0,7.8344,7.8566,7.8344,7.8492,346000.0
2014-09-25 13:00:00,10.64,10.68,10.62,10.63,376800.0,7.8492,7.8787,7.8344,7.8418,376800.0
2014-09-25 13:30:00,10.63,10.65,10.59,10.59,280000.0,7.8418,7.8566,7.8123,7.8123,280000.0
2014-09-25 14:00:00,10.59,10.6,10.57,10.59,250800.0,7.8123,7.8197,7.7975,7.8123,250800.0
2014-09-25 14:30:00,10.59,10.6,10.59,10.59,256000.0,7.8123,7.8197,7.8123,7.8123,256000.0
2014-09-25 15:00:00,10.59,10.6,10.56,10.57,434000.0,7.8123,7.8197,7.7902,7.7975,434000.0
2014-09-25 15:30:00,10.57,10.57,10.52,10.52,2000000.0,7.7975,7.7975,7.7607,7.7607,2000000.0
2014-09-26 09:30:00,10.52,10.61,10.52,10.58,325600.0,7.7607,7.827,7.7607,7.8049,325600.0
2014-09-26 10:00:00,10.59,10.65,10.54,10.54,381600.0,7.8123,7.8566,7.7754,7.7754,381600.0
2014-09-26 10:30:00,10.53,10.54,10.42,10.44,870400.0,7.768,7.7754,7.6869,7.7016,870400.0
2014-09-26 11:00:00,10.44,10.51,10.44,10.49,403600.0,7.7016,7.7533,7.7016,7.7385,403600.0
2014-09-26 11:30:00,10.49,10.52,10.48,10.48,224000.0,7.7385,7.7607,7.7311,7.7311,224000.0
2014-09-26 12:00:00,10.47,10.49,10.44,10.48,196000.0,7.7238,7.7385,7.7016,7.7311,196000.0
2014-09-26 12:30:00,10.49,10.5,10.47,10.47,181200.0,7.7385,7.7459,7.7238,7.7238,181200.0
2014-09-26 13:00:00,10.47,10.49,10.47,10.47,179200.0,7.7238,7.7385,7.7238,7.7238,179200.0
2014-09-26 13:30:00,10.47,10.5,10.46,10.5,244400.0,7.7238,7.7459,7.7164,7.7459,244400.0
2014-09-26 14:00:00,10.5,10.56,10.49,10.52,443200.0,7.7459,7.7902,7.7385,7.7607,443200.0
2014-09-26 14:30:00,10.52,10.54,10.51,10.51,444400.0,7.7607,7.7754,7.7533,7.7533,444400.0
2014-09-26 15:00:00,10.51,10.52,10.51,10.51,410800.0,7.7533,7.7607,7.7533,7.7533,410800.0
2014-09-26 15:30:00,10.51,10.52,10.5,10.51,1083200.0,7.7533,7.7607,7.7459,7.7533,1083200.0
2014-09-29 09:30:00,10.44,10.49,10.36,10.49,563600.0,7.7016,7.7385,7.6426,7.7385,563600.0
2014-09-29 10:00:00,10.49,10.59,10.47,10.55,518000.0,7.7385,7.8123,7.7238,7.7828,518000.0
2014-09-29 10:30:00,10.54,10.56,10.51,10.51,333600.0,7.7754,7.7902,7.7533,7.7533,333600.0
2014-09-29 11:00:00,10.51,10.56,10.49,10.56,487600.0,7.7533,7.7902,7.7385,7.7902,487600.0
2014-09-29 11:30:00,10.56,10.59,10.55,10.59,154400.0,7.7902,7.8123,7.7828,7.8123,154400.0
2014-09-29 12:00:00,10.59,10.59,10.55,10.56,244400.0,7.8123,7.8123,7.7828,7.7902,244400.0
2014-09-29 12:30:00,10.56,10.58,10.54,10.54,243600.0,7.7902,7.8049,7.7754,7.7754,243600.0
2014-09-29 13:00:00,10.53,10.54,10.5,10.52,190800.0,7.768,7.7754,7.7459,7.7607,190800.0
2014-09-29 13:30:00,10.53,10.54,10.51,10.52,207200.0,7.768,7.7754,7.7533,7.7607,207200.0
2014-09-29 14:00:00,10.52,10.54,10.49,10.49,209600.0,7.7607,7.7754,7.7385,7.7385,209600.0
2014-09-29 14:30:00,10.49,10.52,10.49,10.52,197200.0,7.7385,7.7607,7.7385,7.7607,197200.0
2014-09-29 15:00:00,10.51,10.55,10.51,10.54,290800.0,7.7533,7.7828,7.7533,7.7754,290800.0
2014-09-29 15:30:00,10.54,10.55,10.5,10.52,984000.0,7.7754,7.7828,7.7459,7.7607,984000.0
2014-09-30 09:30:00,10.5,10.54,10.39,10.44,448400.0,7.7459,7.7754,7.6648,7.7016,448400.0
2014-09-30 10:00:00,10.43,10.44,10.39,10.4,692400.0,7.6943,7.7016,7.6648,7.6721,692400.0
2014-09-30 10:30:00,10.4,10.42,10.38,10.39,799200.0,7.6721,7.6869,7.6574,7.6648,799200.0
2014-09-30 11:00:00,10.38,10.44,10.38,10.44,404800.0,7.6574,7.7016,7.6574,7.7016,404800.0
2014-09-30 11:30:00,10.44,10.44,10.42,10.43,392800.0,7.7016,7.7016,7.6869,7.6943,392800.0
2014-09-30 12:00:00,10.43,10.46,10.42,10.43,295600.0,7.6943,7.7164,7.6869,7.6943,295600.0
2014-09-30 12:30:00,10.43,10.44,10.4,10.43,196000.0,7.6943,7.7016,7.6721,7.6943,196000.0
2014-09-30 13:00:00,10.43,10.46,10.43,10.44,201600.0,7.6943,7.7164,7.6943,7.7016,201600.0
2014-09-30 13:30:00,10.44,10.45,10.39,10.4,303600.0,7.7016,7.709,7.6648,7.6721,303600.0
2014-09-30 14:00:00,10.41,10.42,10.36,10.36,254000.0,7.6795,7.6869,7.6426,7.6426,254000.0
2014-09-30 14:30:00,10.36,10.38,10.36,10.37,332800.0,7.6426,7.6574,7.6426,7.65,332800.0
2014-09-30 15:00:00,10.37,10.37,10.34,10.34,641600.0,7.65,7.65,7.6279,7.6279,641600.0
2014-09-30 15:30:00,10.34,10.35,10.3,10.31,1939200.0,7.6279,7.6352,7.5984,7.6057,1939200.0
2014-10-01 09:30:00,10.28,10.29,10.18,10.24,652400.0,7.5836,7.591,7.5098,7.5541,652400.0
2014-10-01 10:00:00,10.24,10.26,10.15,10.18,440000.0,7.5541,7.5689,7.4877,7.5098,440000.0
2014-10-01 10:30:00,10.18,10.24,10.16,10.24,330800.0,7.5098,7.5541,7.4951,7.5541,330800.0
2014-10-01 11:00:00,10.24,10.26,10.22,10.22,587600.0,7.5541,7.5689,7.5393,7.5393,587600.0
2014-10-01 11:30:00,10.22,10.25,10.22,10.24,479600.0,7.5393,7.5615,7.5393,7.5541,479600.0
2014-10-01 12:00:00,10.24,10.28,10.24,10.28,639600.0,7.5541,7.5836,7.5541,7.5836,639600.0
2014-10-01 12:30:00,10.28,10.28,10.23,10.24,352800.0,7.5836,7.5836,7.5467,7.5541,352800.0
2014-10-01 13:00:00,10.25,10.26,10.22,10.24,362000.0,7.5615,7.5689,7.5393,7.5541,362000.0
2014-10-01 13:30:00,10.24,10.24,10.13,10.13,370400.0,7.5541,7.5541,7.473,7.473,370400.0
2014-10-01 14:00:00,10.13,10.17,10.13,10.15,420400.0,7.473,7.5025,7.473,7.4877,420400.0
2014-10-01 14:30:00,10.17,10.17,10.11,10.11,380400.0,7.5025,7.5025,7.4582,7.4582,380400.0
2014-10-01 15:00:00,10.1,10.13,10.07,10.13,737600.0,7.4508,7.473,7.4287,7.473,737600.0
2014-10-01 15:30:00,10.13,10.13,10.1,10.1,2161600.0,7.473,7.473,7.4508,7.4508,2161600.0
2014-10-02 09:30:00,10.08,10.12,10.0,10.06,853600.0,7.4361,7.4656,7.377,7.4213,853600.0
2014-10-02 10:00:00,10.06,10.08,10.01,10.01,742400.0,7.4213,7.4361,7.3844,7.3844,742400.0
2014-10-02 10:30:00,10.02,10.02,9.93,9.94,460800.0,7.3918,7.3918,7.3254,7.3328,460800.0
2014-10-02 11:00:00,9.95,9.99,9.9,9.99,1094400.0,7.3402,7.3697,7.3033,7.3697,1094400.0
2014-10-02 11:30:00,9.99,9.99,9.93,9.95,574000.0,7.3697,7.3697,7.3254,7.3402,574000.0
2014-10-02 12:00:00,9.95,9.97,9.94,9.96,292000.0,7.3402,7.3549,7.3328,7.3475,292000.0
2014-10-02 12:30:00,9.97,10.06,9.96,10.06,454000.0,7.3549,7.4213,7.3475,7.4213,454000.0
2014-10-02 13:00:00,10.06,10.12,10.05,10.1,387200.0,7.4213,7.4656,7.4139,7.4508,387200.0
2014-10-02 13:30:00,10.11,10.15,10.08,10.13,496400.0,7.4582,7.4877,7.4361,7.473,496400.0
2014-10-02 14:00:00,10.14,10.22,10.13,10.21,920800.0,7.4803,7.5393,7.473,7.532,920800.0
2014-10-02 14:30:00,10.2,10.28,10.19,10.25,1179600.0,7.5246,7.5836,7.5172,7.5615,1179600.0
2014-10-02 15:00:00,10.24,10.24,10.19,10.23,506000.0,7.5541,7.5541,7.5172,7.5467,506000.0
2014-10-02 15:30:00,10.23,10.24,10.2,10.22,1013200.0,7.5467,7.5541,7.5246,7.5393,1013200.0
2014-10-03 09:30:00,10.28,10.37,10.24,10.3,654800.0,7.5836,7.65,7.5541,7.5984,654800.0
2014-10-03 10:00:00,10.3,10.31,10.24,10.25,371200.0,7.5984,7.6057,7.5541,7.5615,371200.0
2014-10-03 10:30:00,10.25,10.25,10.21,10.25,319600.0,7.5615,7.5615,7.532,7.5615,319600.0
2014-10-03 11:00:00,10.25,10.27,10.19,10.19,308000.0,7.5615,7.5762,7.5172,7.5172,308000.0
2014-10-03 11:30:00,10.19,10.21,10.17,10.19,272400.0,7.5172,7.532,7.5025,7.5172,272400.0
2014-10-03 12:00:00,10.19,10.23,10.17,10.21,306400.0,7.5172,7.5467,7.5025,7.532,306400.0
2014-10-03 12:30:00,10.21,10.23,10.2,10.22,206400.0,7.532,7.5467,7.5246,7.5393,206400.0
2014-10-03 13:00:00,10.22,10.23,10.18,10.18,459200.0,7.5393,7.5467,7.5098,7.5098,459200.0
2014-10-03 13:30:00,10.18,10.18,10.13,10.13,262400.0,7.5098,7.5098,7.473,7.473,262400.0
2014-10-03 14:00:00,10.13,10.15,10.11,10.13,371600.0,7.473,7.4877,7.4582,7.473,371600.0
2014-10-03 14:30:00,10.13,10.15,10.13,10.13,315200.0,7.473,7.4877,7.473,7.473,315200.0
2014-10-03 15:00:00,10.13,10.15,10.13,10.14,646000.0,7.473,7.4877,7.473,7.4803,646000.0
2014-10-03 15:30:00,10.14,10.15,10.12,10.12,1099200.0,7.4803,7.4877,7.4656,7.4656,1099200.0
2014-10-06 09:30:00,10.13,10.15,10.04,10.04,999200.0,7.473,7.4877,7.4066,7.4066,999200.0
2014-10-06 10:00:00,10.05,10.1,10.02,10.02,646000.0,7.4139,7.4508,7.3918,7.3918,646000.0
2014-10-06 10:30:00,10.02,10.07,10.0,10.03,559600.0,7.3918,7.4287,7.377,7.3992,559600.0
2014-10-06 11:00:00,10.03,10.05,9.99,9.99,384000.0,7.3992,7.4139,7.3697,7.3697,384000.0
2014-10-06 11:30:00,9.99,10.02,9.95,9.99,301200.0,7.3697,7.3918,7.3402,7.3697,301200.0
2014-10-06 12:00:00,9.99,10.04,9.99,10.01,412800.0,7.3697,7.4066,7.3697,7.3844,412800.0
2014-10-06 12:30:00,10.02,10.03,9.99,10.01,281600.0,7.3918,7.3992,7.3697,7.3844,281600.0
2014-10-06 13:00:00,10.01,10.05,9.99,10.04,321600.0,7.3844,7.4139,7.3697,7.4066,321600.0
2014-10-06 13:30:00,10.04,10.06,10.03,10.05,380400.0,7.4066,7.4213,7.3992,7.4139,380400.0
2014-10-06 14:00:00,10.05,10.06,10.02,10.03,345200.0,7.4139,7.4213,7.3918,7.3992,345200.0
2014-10-06 14:30:00,10.03,10.03,9.97,9.97,507600.0,7.3992,7.3992,7.3549,7.3549,507600.0
2014-10-06 15:00:00,9.97,9.97,9.93,9.94,720000.0,7.3549,7.3549,7.3254,7.3328,720000.0
2014-10-06 15:30:00,9.94,9.95,9.89,9.9,1886000.0,7.3328,7.3402,7.2959,7.3033,1886000.0
2014-10-07 09:30:00,9.86,9.93,9.81,9.92,904800.0,7.2738,7.3254,7.2369,7.318,904800.0
2014-10-07 10:00:00,9.92,9.97,9.9,9.97,547200.0,7.318,7.3549,7.3033,7.3549,547200.0
2014-10-07 10:30:00,9.97,10.01,9.95,9.99,510000.0,7.3549,7.3844,7.3402,7.3697,510000.0
2014-10-07 11:00:00,9.99,9.99,9.93,9.93,395200.0,7.3697,7.3697,7.3254,7.3254,395200.0
2014-10-07 11:30:00,9.93,9.95,9.9,9.9,332000.0,7.3254,7.3402,7.3033,7.3033,332000.0
2014-10-07 12:00:00,9.9,9.93,9.89,9.93,374400.0,7.3033,7.3254,7.2959,7.3254,374400.0
2014-10-07 12:30:00,9.93,9.93,9.89,9.91,298000.0,7.3254,7.3254,7.2959,7.3107,298000.0
2014-10-07 13:00:00,9.92,9.94,9.89,9.93,264800.0,7.318,7.3328,7.2959,7.3254,264800.0
2014-10-07 13:30:00,9.93,9.93,9.91,9.93,306400.0,7.3254,7.3254,7.3107,7.3254,306400.0
2014-10-07 14:00:00,9.93,9.93,9.86,9.86,539200.0,7.3254,7.3254,7.2738,7.2738,539200.0
2014-10-07 14:30:00,9.86,9.88,9.84,9.84,448800.0,7.2738,7.2885,7.259,7.259,448800.0
2014-10-07 15:00:00,9.84,9.84,9.78,9.78,842400.0,7.259,7.259,7.2148,7.2148,842400.0
2014-10-07 15:30:00,9.79,9.81,9.75,9.76,2267600.0,7.2221,7.2369,7.1926,7.2,2267600.0
2014-10-08 09:30:00,9.79,9.93,9.78,9.88,714800.0,7.2221,7.3254,7.2148,7.2885,714800.0
2014-10-08 10:00:00,9.88,9.88,9.85,9.86,924000.0,7.2885,7.2885,7.2664,7.2738,924000.0
2014-10-08 10:30:00,9.86,9.87,9.77,9.79,720000.0,7.2738,7.2811,7.2074,7.2221,720000.0
2014-10-08 11:00:00,9.79,9.79,9.65,9.7,1498000.0,7.2221,7.2221,7.1189,7.1557,1498000.0
2014-10-08 11:30:00,9.7,9.75,9.7,9.74,442000.0,7.1557,7.1926,7.1557,7.1852,442000.0
2014-10-08 12:00:00,9.74,9.78,9.71,9.72,329200.0,7.1852,7.2148,7.1631,7.1705,329200.0
2014-10-08 12:30:00,9.72,9.73,9.7,9.7,254400.0,7.1705,7.1779,7.1557,7.1557,254400.0
2014-10-08 13:00:00,9.71,9.75,9.71,9.71,336800.0,7.1631,7.1926,7.1631,7.1631,336800.0
2014-10-08 13:30:00,9.71,9.73,9.7,9.71,362800.0,7.1631,7.1779,7.1557,7.1631,362800.0
2014-10-08 14:00:00,9.72,9.84,9.72,9.84,484400.0,7.1705,7.259,7.1705,7.259,484400.0
2014-10-08 14:30:00,9.84,9.88,9.81,9.84,439600.0,7.259,7.2885,7.2369,7.259,439600.0
2014-10-08 15:00:00,9.84,9.88,9.84,9.88,617600.0,7.259,7.2885,7.259,7.2885,617600.0
2014-10-08 15:30:00,9.88,9.92,9.87,9.91,1741600.0,7.2885,7.318,7.2811,7.3107,1741600.0
2014-10-09 09:30:00,9.89,9.97,9.81,9.83,692000.0,7.2959,7.3549,7.2369,7.2516,692000.0
2014-10-09 10:00:00,9.82,9.87,9.73,9.74,462400.0,7.2443,7.2811,7.1779,7.1852,462400.0
2014-10-09 10:30:00,9.74,9.77,9.68,9.76,488000.0,7.1852,7.2074,7.141,7.2,488000.0
2014-10-09 11:00:00,9.76,9.76,9.69,9.71,999200.0,7.2,7.2,7.1484,7.1631,999200.0
2014-10-09 11:30:00,9.71,9.74,9.7,9.71,864400.0,7.1631,7.1852,7.1557,7.1631,864400.0
2014-10-09 12:00:00,9.71,9.72,9.65,9.66,378400.0,7.1631,7.1705,7.1189,7.1262,378400.0
2014-10-09 12:30:00,9.65,9.66,9.63,9.63,375200.0,7.1189,7.1262,7.1041,7.1041,375200.0
2014-10-09 13:00:00,9.63,9.63,9.56,9.6,543600.0,7.1041,7.1041,7.0525,7.082,543600.0
2014-10-09 13:30:00,9.6,9.65,9.59,9.63,538400.0,7.082,7.1189,7.0746,7.1041,538400.0
2014-10-09 14:00:00,9.63,9.63,9.55,9.55,369600.0,7.1041,7.1041,7.0451,7.0451,369600.0
2014-10-09 14:30:00,9.55,9.6,9.53,9.58,538800.0,7.0451,7.082,7.0303,7.0672,538800.0
2014-10-09 15:00:00,9.58,9.59,9.54,9.59,586400.0,7.0672,7.0746,7.0377,7.0746,586400.0
2014-10-09 15:30:00,9.59,9.63,9.57,9.58,1338400.0,7.0746,7.1041,7.0598,7.0672,1338400.0
2014-10-10 09:30:00,9.55,9.78,9.55,9.73,647200.0,7.0451,7.2148,7.0451,7.1779,647200.0
2014-10-10 10:00:00,9.72,9.72,9.6,9.61,582800.0,7.1705,7.1705,7.082,7.0893,582800.0
2014-10-10 10:30:00,9.6,9.66,9.55,9.63,815600.0,7.082,7.1262,7.0451,7.1041,815600.0
2014-10-10 11:00:00,9.64,9.7,9.63,9.67,650800.0,7.1115,7.1557,7.1041,7.1336,650800.0
2014-10-10 11:30:00,9.67,9.78,9.66,9.76,848400.0,7.1336,7.2148,7.1262,7.2,848400.0
2014-10-10 12:00:00,9.76,9.84,9.76,9.81,629200.0,7.2,7.259,7.2,7.2369,629200.0
2014-10-10 12:30:00,9.81,9.87,9.77,9.78,411200.0,7.2369,7.2811,7.2074,7.2148,411200.0
2014-10-10 13:00:00,9.78,9.8,9.68,9.7,548800.0,7.2148,7.2295,7.141,7.1557,548800.0
2014-10-10 13:30:00,9.7,9.76,9.7,9.72,488000.0,7.1557,7.2,7.1557,7.1705,488000.0
2014-10-10 14:00:00,9.72,9.72,9.65,9.71,534800.0,7.1705,7.1705,7.1189,7.1631,534800.0
2014-10-10 14:30:00,9.71,9.73,9.67,9.71,420000.0,7.1631,7.1779,7.1336,7.1631,420000.0
2014-10-10 15:00:00,9.71,9.71,9.62,9.64,999600.0,7.1631,7.1631,7.0967,7.1115,999600.0
2014-10-10 15:30:00,9.64,9.65,9.58,9.58,1132000.0,7.1115,7.1189,7.0672,7.0672,1132000.0
2014-10-13 09:30:00,9.53,9.56,9.46,9.5,953200.0,7.0303,7.0525,6.9787,7.0082,953200.0
2014-10-13 10:00:00,9.5,9.6,9.47,9.47,552000.0,7.0082,7.082,6.9861,6.9861,552000.0
2014-10-13 10:30:00,9.46,9.5,9.44,9.48,780000.0,6.9787,7.0082,6.9639,6.9934,780000.0
2014-10-13 11:00:00,9.48,9.56,9.45,9.46,888800.0,6.9934,7.0525,6.9713,6.9787,888800.0
2014-10-13 11:30:00,9.46,9.54,9.46,9.49,391200.0,6.9787,7.0377,6.9787,7.0008,391200.0
2014-10-13 12:00:00,9.49,9.56,9.48,9.54,378000.0,7.0008,7.0525,6.9934,7.0377,378000.0
2014-10-13 12:30:00,9.54,9.58,9.52,9.55,277600.0,7.0377,7.0672,7.023,7.0451,277600.0
2014-10-13 13:00:00,9.55,9.57,9.51,9.54,282400.0,7.0451,7.0598,7.0156,7.0377,282400.0
2014-10-13 13:30:00,9.54,9.55,9.4,9.42,452800.0,7.0377,7.0451,6.9344,6.9492,452800.0
2014-10-13 14:00:00,9.42,9.46,9.42,9.44,360400.0,6.9492,6.9787,6.9492,6.9639,360400.0
2014-10-13 14:30:00,9.44,9.44,9.38,9.38,351600.0,6.9639,6.9639,6.9197,6.9197,351600.0
2014-10-13 15:00:00,9.38,9.39,9.36,9.38,905600.0,6.9197,6.927,6.9049,6.9197,905600.0
2014-10-13 15:30:00,9.38,9.38,9.28,9.3,1635200.0,6.9197,6.9197,6.8459,6.8607,1635200.0
2014-10-14 09:30:00,9.32,9.39,9.3,9.31,536800.0,6.8754,6.927,6.8607,6.868,536800.0
2014-10-14 10:00:00,9.31,9.36,9.29,9.3,700800.0,6.868,6.9049,6.8533,6.8607,700800.0
2014-10-14 10:30:00,9.3,9.38,9.28,9.29,990400.0,6.8607,6.9197,6.8459,6.8533,990400.0
2014-10-14 11:00:00,9.29,9.32,9.26,9.28,472000.0,6.8533,6.8754,6.8311,6.8459,472000.0
2014-10-14 11:30:00,9.28,9.34,9.28,9.33,751600.0,6.8459,6.8902,6.8459,6.8828,751600.0
2014-10-14 12:00:00,9.33,9.35,9.27,9.27,726400.0,6.8828,6.8975,6.8385,6.8385,726400.0
2014-10-14 12:30:00,9.28,9.3,9.24,9.25,381600.0,6.8459,6.8607,6.8164,6.8238,381600.0
2014-10-14 13:00:00,9.26,9.31,9.24,9.29,544800.0,6.8311,6.868,6.8164,6.8533,544800.0
2014-10-14 13:30:00,9.29,9.33,9.29,9.31,578400.0,6.8533,6.8828,6.8533,6.868,578400.0
2014-10-14 14:00:00,9.31,9.35,9.28,9.28,626000.0,6.868,6.8975,6.8459,6.8459,626000.0
2014-10-14 14:30:00,9.28,9.34,9.27,9.29,937600.0,6.8459,6.8902,6.8385,6.8533,937600.0
2014-10-14 15:00:00,9.3,9.31,9.22,9.29,1038800.0,6.8607,6.868,6.8016,6.8533,1038800.0
2014-10-14 15:30:00,9.29,9.32,9.28,9.3,1858000.0,6.8533,6.8754,6.8459,6.8607,1858000.0
2014-10-15 09:30:00,9.12,9.38,8.96,9.36,1258000.0,6.7279,6.9197,6.6098,6.9049,1258000.0
2014-10-15 10:00:00,9.37,9.47,9.36,9.42,805600.0,6.9123,6.9861,6.9049,6.9492,805600.0
2014-10-15 10:30:00,9.42,9.42,9.3,9.31,711200.0,6.9492,6.9492,6.8607,6.868,711200.0
2014-10-15 11:00:00,9.31,9.44,9.31,9.36,956400.0,6.868,6.9639,6.868,6.9049,956400.0
2014-10-15 11:30:00,9.35,9.49,9.35,9.48,744400.0,6.8975,7.0008,6.8975,6.9934,744400.0
2014-10-15 12:00:00,9.48,9.48,9.36,9.37,773600.0,6.9934,6.9934,6.9049,6.9123,773600.0
2014-10-15 12:30:00,9.38,9.38,9.3,9.3,546400.0,6.9197,6.9197,6.8607,6.8607,546400.0
2014-10-15 13:00:00,9.3,9.37,9.26,9.29,721200.0,6.8607,6.9123,6.8311,6.8533,721200.0
2014-10-15 13:30:00,9.28,9.39,9.28,9.38,487200.0,6.8459,6.927,6.8459,6.9197,487200.0
2014-10-15 14:00:00,9.37,9.45,9.32,9.42,731200.0,6.9123,6.9713,6.8754,6.9492,731200.0
2014-10-15 14:30:00,9.42,9.67,9.41,9.66,1461600.0,6.9492,7.1336,6.9418,7.1262,1461600.0
2014-10-15 15:00:00,9.66,9.67,9.55,9.65,1303600.0,7.1262,7.1336,7.0451,7.1189,1303600.0
2014-10-15 15:30:00,9.65,9.7,9.62,9.62,2404000.0,7.1189,7.1557,7.0967,7.0967,2404000.0
2014-10-16 09:30:00,9.45,9.86,9.38,9.82,1258400.0,6.9713,7.2738,6.9197,7.2443,1258400.0
2014-10-16 10:00:00,9.82,9.9,9.73,9.87,1215600.0,7.2443,7.3033,7.1779,7.2811,1215600.0
2014-10-16 10:30:00,9.87,10.04,9.85,10.04,1437200.0,7.2811,7.4066,7.2664,7.4066,1437200.0
2014-10-16 11:00:00,10.04,10.04,9.9,9.99,979200.0,7.4066,7.4066,7.3033,7.3697,979200.0
2014-10-16 11:30:00,9.99,10.0,9.79,9.79,520400.0,7.3697,7.377,7.2221,7.2221,520400.0
2014-10-16 12:00:00,9.79,9.82,9.73,9.74,924000.0,7.2221,7.2443,7.1779,7.1852,924000.0
2014-10-16 12:30:00,9.74,9.83,9.73,9.83,598000.0,7.1852,7.2516,7.1779,7.2516,598000.0
2014-10-16 13:00:00,9.83,9.87,9.81,9.83,536800.0,7.2516,7.2811,7.2369,7.2516,536800.0
2014-10-16 13:30:00,9.83,9.87,9.74,9.76,602400.0,7.2516,7.2811,7.1852,7.2,602400.0
2014-10-16 14:00:00,9.76,9.84,9.74,9.81,1011600.0,7.2,7.259,7.1852,7.2369,1011600.0
2014-10-16 14:30:00,9.81,9.82,9.74,9.78,796400.0,7.2369,7.2443,7.1852,7.2148,796400.0
2014-10-16 15:00:00,9.78,9.87,9.77,9.83,1024400.0,7.2148,7.2811,7.2074,7.2516,1024400.0
2014-10-16 15:30:00,9.83,9.84,9.8,9.81,2059600.0,7.2516,7.259,7.2295,7.2369,2059600.0
2014-10-17 09:30:00,9.91,9.99,9.85,9.94,1258800.0,7.3107,7.3697,7.2664,7.3328,1258800.0
2014-10-17 10:00:00,9.95,10.04,9.94,10.01,885200.0,7.3402,7.4066,7.3328,7.3844,885200.0
2014-10-17 10:30:00,10.01,10.02,9.96,9.97,621200.0,7.3844,7.3918,7.3475,7.3549,621200.0
2014-10-17 11:00:00,9.97,9.99,9.96,9.98,638000.0,7.3549,7.3697,7.3475,7.3623,638000.0
2014-10-17 11:30:00,9.99,10.06,9.99,10.04,664000.0,7.3697,7.4213,7.3697,7.4066,664000.0
2014-10-17 12:00:00,10.04,10.08,10.02,10.08,738400.0,7.4066,7.4361,7.3918,7.4361,738400.0
2014-10-17 12:30:00,10.07,10.09,9.99,10.01,617600.0,7.4287,7.4434,7.3697,7.3844,617600.0
2014-10-17 13:00:00,10.01,10.06,9.97,10.05,1113600.0,7.3844,7.4213,7.3549,7.4139,1113600.0
2014-10-17 13:30:00,10.05,10.08,10.04,10.06,703600.0,7.4139,7.4361,7.4066,7.4213,703600.0
2014-10-17 14:00:00,10.06,10.06,9.93,9.95,1416800.0,7.4213,7.4213,7.3254,7.3402,1416800.0
2014-10-17 14:30:00,9.95,10.01,9.93,9.97,696400.0,7.3402,7.3844,7.3254,7.3549,696400.0
2014-10-17 15:00:00,9.97,10.03,9.95,10.01,1401200.0,7.3549,7.3992,7.3402,7.3844,1401200.0
2014-10-17 15:30:00,10.01,10.02,9.96,9.96,3467600.0,7.3844,7.3918,7.3475,7.3475,3467600.0
2014-10-20 09:30:00,9.93,10.13,9.88,10.13,839600.0,7.3254,7.473,7.2885,7.473,839600.0
2014-10-20 10:00:00,10.13,10.21,10.13,10.17,930400.0,7.473,7.532,7.473,7.5025,930400.0
2014-10-20 10:30:00,10.17,10.19,10.11,10.11,744400.0,7.5025,7.5172,7.4582,7.4582,744400.0
2014-10-20 11:00:00,10.11,10.14,10.09,10.12,576800.0,7.4582,7.4803,7.4434,7.4656,576800.0
2014-10-20 11:30:00,10.13,10.15,10.1,10.12,560800.0,7.473,7.4877,7.4508,7.4656,560800.0
2014-10-20 12:00:00,10.12,10.13,10.1,10.11,331600.0,7.4656,7.473,7.4508,7.4582,331600.0
2014-10-20 12:30:00,10.11,10.11,10.04,10.04,524000.0,7.4582,7.4582,7.4066,7.4066,524000.0
2014-10-20 13:00:00,10.05,10.09,10.03,10.08,338000.0,7.4139,7.4434,7.3992,7.4361,338000.0
2014-10-20 13:30:00,10.08,10.08,10.05,10.07,363200.0,7.4361,7.4361,7.4139,7.4287,363200.0
2014-10-20 14:00:00,10.07,10.18,10.07,10.18,654400.0,7.4287,7.5098,7.4287,7.5098,654400.0
2014-10-20 14:30:00,10.17,10.2,10.15,10.19,726400.0,7.5025,7.5246,7.4877,7.5172,726400.0
2014-10-20 15:00:00,10.19,10.25,10.15,10.18,1172800.0,7.5172,7.5615,7.4877,7.5098,1172800.0
2014-10-20 15:30:00,10.18,10.21,10.16,10.17,2377600.0,7.5098,7.532,7.4951,7.5025,2377600.0
2014-10-21 09:30:00,10.21,10.23,10.15,10.2,586000.0,7.532,7.5467,7.4877,7.5246,586000.0
2014-10-21 10:00:00,10.2,10.21,10.17,10.19,643600.0,7.5246,7.532,7.5025,7.5172,643600.0
2014-10-21 10:30:00,10.19,10.22,10.19,10.22,636000.0,7.5172,7.5393,7.5172,7.5393,636000.0
2014-10-21 11:00:00,10.22,10.24,10.21,10.22,1124400.0,7.5393,7.5541,7.532,7.5393,1124400.0
2014-10-21 11:30:00,10.22,10.23,10.21,10.23,731600.0,7.5393,7.5467,7.532,7.5467,731600.0
2014-10-21 12:00:00,10.23,10.27,10.21,10.27,508800.0,7.5467,7.5762,7.532,7.5762,508800.0
2014-10-21 12:30:00,10.27,10.3,10.19,10.2,316800.0,7.5762,7.5984,7.5172,7.5246,316800.0
2014-10-21 13:00:00,10.2,10.21,10.13,10.15,351200.0,7.5246,7.532,7.473,7.4877,351200.0
2014-10-21 13:30:00,10.15,10.22,10.15,10.21,325600.0,7.4877,7.5393,7.4877,7.532,325600.0
2014-10-21 14:00:00,10.21,10.21,10.17,10.19,376000.0,7.532,7.532,7.5025,7.5172,376000.0
2014-10-21 14:30:00,10.19,10.22,10.19,10.21,301600.0,7.5172,7.5393,7.5172,7.532,301600.0
2014-10-21 15:00:00,10.21,10.23,10.2,10.22,608800.0,7.532,7.5467,7.5246,7.5393,608800.0
2014-10-21 15:30:00,10.22,10.22,10.16,10.18,1674800.0,7.5393,7.5393,7.4951,7.5098,1674800.0
2014-10-22 09:30:00,10.2,10.29,10.18,10.25,640000.0,7.5246,7.591,7.5098,7.5615,640000.0
2014-10-22 10:00:00,10.26,10.26,10.19,10.2,389600.0,7.5689,7.5689,7.5172,7.5246,389600.0
2014-10-22 10:30:00,10.2,10.22,10.18,10.21,313600.0,7.5246,7.5393,7.5098,7.532,313600.0
2014-10-22 11:00:00,10.21,10.23,10.19,10.21,475200.0,7.532,7.5467,7.5172,7.532,475200.0
2014-10-22 11:30:00,10.21,10.22,10.2,10.21,313600.0,7.532,7.5393,7.5246,7.532,313600.0
2014-10-22 12:00:00,10.21,10.22,10.17,10.18,284800.0,7.532,7.5393,7.5025,7.5098,284800.0
2014-10-22 12:30:00,10.18,10.19,10.15,10.19,284800.0,7.5098,7.5172,7.4877,7.5172,284800.0
2014-10-22 13:00:00,10.2,10.26,10.2,10.2,366000.0,7.5246,7.5689,7.5246,7.5246,366000.0
2014-10-22 13:30:00,10.2,10.24,10.19,10.22,264800.0,7.5246,7.5541,7.5172,7.5393,264800.0
2014-10-22 14:00:00,10.22,10.24,10.21,10.22,358000.0,7.5393,7.5541,7.532,7.5393,358000.0
2014-10-22 14:30:00,10.22,10.26,10.2,10.26,374800.0,7.5393,7.5689,7.5246,7.5689,374800.0
2014-10-22 15:00:00,10.26,10.26,10.2,10.2,487200.0,7.5689,7.5689,7.5246,7.5246,487200.0
2014-10-22 15:30:00,10.2,10.21,10.14,10.15,1081200.0,7.5246,7.532,7.4803,7.4877,1081200.0
2014-10-23 09:30:00,10.21,10.25,10.19,10.24,429200.0,7.532,7.5615,7.5172,7.5541,429200.0
2014-10-23 10:00:00,10.25,10.31,10.24,10.3,528400.0,7.5615,7.6057,7.5541,7.5984,528400.0
2014-10-23 10:30:00,10.3,10.4,10.29,10.35,406400.0,7.5984,7.6721,7.591,7.6352,406400.0
2014-10-23 11:00:00,10.36,10.37,10.32,10.33,254800.0,7.6426,7.65,7.6131,7.6205,254800.0
2014-10-23 11:30:00,10.33,10.36,10.31,10.33,254000.0,7.6205,7.6426,7.6057,7.6205,254000.0
2014-10-23 12:00:00,10.33,10.37,10.33,10.37,146000.0,7.6205,7.65,7.6205,7.65,146000.0
2014-10-23 12:30:00,10.37,10.37,10.33,10.33,173200.0,7.65,7.65,7.6205,7.6205,173200.0
2014-10-23 13:00:00,10.33,10.35,10.29,10.31,229200.0,7.6205,7.6352,7.591,7.6057,229200.0
2014-10-23 13:30:00,10.31,10.35,10.29,10.35,221200.0,7.6057,7.6352,7.591,7.6352,221200.0
2014-10-23 14:00:00,10.35,10.41,10.35,10.4,295200.0,7.6352,7.6795,7.6352,7.6721,295200.0
2014-10-23 14:30:00,10.4,10.4,10.33,10.36,402400.0,7.6721,7.6721,7.6205,7.6426,402400.0
2014-10-23 15:00:00,10.35,10.36,10.31,10.33,352400.0,7.6352,7.6426,7.6057,7.6205,352400.0
2014-10-23 15:30:00,10.32,10.36,10.29,10.31,1032000.0,7.6131,7.6426,7.591,7.6057,1032000.0
2014-10-24 09:30:00,10.33,10.38,10.28,10.29,304400.0,7.6205,7.6574,7.5836,7.591,304400.0
2014-10-24 10:00:00,10.3,10.38,10.27,10.38,264000.0,7.5984,7.6574,7.5762,7.6574,264000.0
2014-10-24 10:30:00,10.38,10.4,10.34,10.36,182000.0,7.6574,7.6721,7.6279,7.6426,182000.0
2014-10-24 11:00:00,10.36,10.43,10.35,10.42,248800.0,7.6426,7.6943,7.6352,7.6869,248800.0
2014-10-24 11:30:00,10.41,10.46,10.4,10.45,226800.0,7.6795,7.7164,7.6721,7.709,226800.0
2014-10-24 12:00:00,10.45,10.56,10.45,10.54,974800.0,7.709,7.7902,7.709,7.7754,974800.0
2014-10-24 12:30:00,10.54,10.6,10.51,10.52,465200.0,7.7754,7.8197,7.7533,7.7607,465200.0
2014-10-24 13:00:00,10.51,10.53,10.45,10.45,498400.0,7.7533,7.768,7.709,7.709,498400.0
2014-10-24 13:30:00,10.45,10.5,10.44,10.47,396000.0,7.709,7.7459,7.7016,7.7238,396000.0
2014-10-24 14:00:00,10.48,10.49,10.42,10.44,358400.0,7.7311,7.7385,7.6869,7.7016,358400.0
2014-10-24 14:30:00,10.44,10.49,10.43,10.46,372800.0,7.7016,7.7385,7.6943,7.7164,372800.0
2014-10-24 15:00:00,10.47,10.51,10.46,10.5,745600.0,7.7238,7.7533,7.7164,7.7459,745600.0
2014-10-24 15:30:00,10.5,10.53,10.49,10.51,1304000.0,7.7459,7.768,7.7385,7.7533,1304000.0
2014-10-27 09:30:00,10.5,10.55,10.44,10.55,648400.0,7.7459,7.7828,7.7016,7.7828,648400.0
2014-10-27 10:00:00,10.55,10.55,10.47,10.53,359600.0,7.7828,7.7828,7.7238,7.768,359600.0
2014-10-27 10:30:00,10.53,10.56,10.49,10.52,308800.0,7.768,7.7902,7.7385,7.7607,308800.0
2014-10-27 11:00:00,10.52,10.59,10.52,10.57,443600.0,7.7607,7.8123,7.7607,7.7975,443600.0
2014-10-27 11:30:00,10.58,10.6,10.56,10.58,324800.0,7.8049,7.8197,7.7902,7.8049,324800.0
2014-10-27 12:00:00,10.57,10.6,10.54,10.54,312800.0,7.7975,7.8197,7.7754,7.7754,312800.0
2014-10-27 12:30:00,10.55,10.6,10.53,10.57,265200.0,7.7828,7.8197,7.768,7.7975,265200.0
2014-10-27 13:00:00,10.58,10.61,10.56,10.56,324800.0,7.8049,7.827,7.7902,7.7902,324800.0
2014-10-27 13:30:00,10.56,10.56,10.45,10.48,1218400.0,7.7902,7.7902,7.709,7.7311,1218400.0
2014-10-27 14:00:00,10.48,10.48,10.41,10.46,680400.0,7.7311,7.7311,7.6795,7.7164,680400.0
2014-10-27 14:30:00,10.46,10.46,10.39,10.4,410000.0,7.7164,7.7164,7.6648,7.6721,410000.0
2014-10-27 15:00:00,10.4,10.43,10.4,10.42,442800.0,7.6721,7.6943,7.6721,7.6869,442800.0
2014-10-27 15:30:00,10.42,10.47,10.42,10.45,1229200.0,7.6869,7.7238,7.6869,7.709,1229200.0
2014-10-28 09:30:00,10.3,10.32,9.97,10.08,3702000.0,7.5984,7.6131,7.3549,7.4361,3702000.0
2014-10-28 10:00:00,10.08,10.13,9.96,9.98,1334400.0,7.4361,7.473,7.3475,7.3623,1334400.0
2014-10-28 10:30:00,9.98,9.99,9.83,9.91,2018000.0,7.3623,7.3697,7.2516,7.3107,2018000.0
2014-10-28 11:00:00,9.91,10.03,9.91,9.99,1069600.0,7.3107,7.3992,7.3107,7.3697,1069600.0
2014-10-28 11:30:00,10.0,10.02,9.94,9.98,561600.0,7.377,7.3918,7.3328,7.3623,561600.0
2014-10-28 12:00:00,9.98,10.1,9.98,10.08,693600.0,7.3623,7.4508,7.3623,7.4361,693600.0
2014-10-28 12:30:00,10.08,10.15,10.08,10.12,655600.0,7.4361,7.4877,7.4361,7.4656,655600.0
2014-10-28 13:00:00,10.12,10.18,10.09,10.13,494800.0,7.4656,7.5098,7.4434,7.473,494800.0
2014-10-28 13:30:00,10.13,10.21,10.12,10.16,561600.0,7.473,7.532,7.4656,7.4951,561600.0
2014-10-28 14:00:00,10.16,10.2,10.12,10.18,613600.0,7.4951,7.5246,7.4656,7.5098,613600.0
2014-10-28 14:30:00,10.18,10.24,10.18,10.24,416000.0,7.5098,7.5541,7.5098,7.5541,416000.0
2014-10-28 15:00:00,10.24,10.24,10.22,10.24,603200.0,7.5541,7.5541,7.5393,7.5541,603200.0
2014-10-28 15:30:00,10.23,10.27,10.23,10.25,1160400.0,7.5467,7.5762,7.5467,7.5615,1160400.0
2014-10-29 09:30:00,10.26,10.46,10.21,10.44,910400.0,7.5689,7.7164,7.532,7.7016,910400.0
2014-10-29 10:00:00,10.44,10.45,10.35,10.36,412400.0,7.7016,7.709,7.6352,7.6426,412400.0
2014-10-29 10:30:00,10.35,10.38,10.32,10.35,387200.0,7.6352,7.6574,7.6131,7.6352,387200.0
2014-10-29 11:00:00,10.35,10.45,10.35,10.43,347600.0,7.6352,7.709,7.6352,7.6943,347600.0
2014-10-29 11:30:00,10.43,10.44,10.38,10.4,346400.0,7.6943,7.7016,7.6574,7.6721,346400.0
2014-10-29 12:00:00,10.4,10.4,10.35,10.39,261600.0,7.6721,7.6721,7.6352,7.6648,261600.0
2014-10-29 12:30:00,10.39,10.41,10.36,10.38,219200.0,7.6648,7.6795,7.6426,7.6574,219200.0
2014-10-29 13:00:00,10.38,10.4,10.35,10.4,260400.0,7.6574,7.6721,7.6352,7.6721,260400.0
2014-10-29 13:30:00,10.4,10.42,10.36,10.42,185600.0,7.6721,7.6869,7.6426,7.6869,185600.0
2014-10-29 14:00:00,10.42,10.42,10.33,10.39,353600.0,7.6869,7.6869,7.6205,7.6648,353600.0
2014-10-29 14:30:00,10.4,10.4,10.33,10.37,342800.0,7.6721,7.6721,7.6205,7.65,342800.0
2014-10-29 15:00:00,10.37,10.37,10.3,10.35,372000.0,7.65,7.65,7.5984,7.6352,372000.0
2014-10-29 15:30:00,10.36,10.41,10.35,10.38,667200.0,7.6426,7.6795,7.6352,7.6574,667200.0
2014-10-30 09:30:00,10.35,10.51,10.35,10.43,454000.0,7.6352,7.7533,7.6352,7.6943,454000.0
2014-10-30 10:00:00,10.43,10.46,10.4,10.43,265600.0,7.6943,7.7164,7.6721,7.6943,265600.0
2014-10-30 10:30:00,10.42,10.43,10.36,10.41,225200.0,7.6869,7.6943,7.6426,7.6795,225200.0
2014-10-30 11:00:00,10.42,10.43,10.4,10.43,186400.0,7.6869,7.6943,7.6721,7.6943,186400.0
2014-10-30 11:30:00,10.43,10.48,10.42,10.47,287600.0,7.6943,7.7311,7.6869,7.7238,287600.0
2014-10-30 12:00:00,10.47,10.53,10.46,10.52,208400.0,7.7238,7.768,7.7164,7.7607,208400.0
2014-10-30 12:30:00,10.52,10.55,10.49,10.52,265200.0,7.7607,7.7828,7.7385,7.7607,265200.0
2014-10-30 13:00:00,10.52,10.59,10.52,10.56,209600.0,7.7607,7.8123,7.7607,7.7902,209600.0
2014-10-30 13:30:00,10.56,10.56,10.51,10.53,376800.0,7.7902,7.7902,7.7533,7.768,376800.0
2014-10-30 14:00:00,10.52,10.55,10.5,10.53,329200.0,7.7607,7.7828,7.7459,7.768,329200.0
2014-10-30 14:30:00,10.53,10.53,10.47,10.49,405600.0,7.768,7.768,7.7238,7.7385,405600.0
2014-10-30 15:00:00,10.49,10.52,10.48,10.5,454000.0,7.7385,7.7607,7.7311,7.7459,454000.0
2014-10-30 15:30:00,10.5,10.54,10.49,10.52,1380000.0,7.7459,7.7754,7.7385,7.7607,1380000.0
2014-10-31 09:30:00,10.63,10.74,10.63,10.72,451200.0,7.8418,7.923,7.8418,7.9082,451200.0
2014-10-31 10:00:00,10.72,10.81,10.72,10.8,370400.0,7.9082,7.9746,7.9082,7.9672,370400.0
2014-10-31 10:30:00,10.81,10.85,10.8,10.85,419200.0,7.9746,8.0041,7.9672,8.0041,419200.0
2014-10-31 11:00:00,10.85,10.96,10.84,10.93,901600.0,8.0041,8.0852,7.9967,8.0631,901600.0
2014-10-31 11:30:00,10.92,10.92,10.85,10.89,552000.0,8.0557,8.0557,8.0041,8.0336,552000.0
2014-10-31 12:00:00,10.9,10.97,10.87,10.96,836400.0,8.041,8.0926,8.0189,8.0852,836400.0
2014-10-31 12:30:00,10.96,10.97,10.87,10.87,857600.0,8.0852,8.0926,8.0189,8.0189,857600.0
2014-10-31 13:00:00,10.87,10.88,10.83,10.85,439600.0,8.0189,8.0262,7.9893,8.0041,439600.0
2014-10-31 13:30:00,10.85,10.87,10.84,10.87,350400.0,8.0041,8.0189,7.9967,8.0189,350400.0
2014-10-31 14:00:00,10.87,10.88,10.74,10.77,736400.0,8.0189,8.0262,7.923,7.9451,736400.0
2014-10-31 14:30:00,10.77,10.78,10.68,10.71,799600.0,7.9451,7.9525,7.8787,7.9008,799600.0
2014-10-31 15:00:00,10.71,10.72,10.68,10.71,676400.0,7.9008,7.9082,7.8787,7.9008,676400.0
2014-10-31 15:30:00,10.71,10.74,10.68,10.68,2370400.0,7.9008,7.923,7.8787,7.8787,2370400.0
2014-11-03 09:30:00,10.69,10.72,10.6,10.67,545600.0,7.8861,7.9082,7.8197,7.8713,545600.0
2014-11-03 10:00:00,10.68,10.73,10.66,10.72,344000.0,7.8787,7.9156,7.8639,7.9082,344000.0
2014-11-03 10:30:00,10.72,10.77,10.72,10.74,520400.0,7.9082,7.9451,7.9082,7.923,520400.0
2014-11-03 11:00:00,10.74,10.77,10.7,10.71,388400.0,7.923,7.9451,7.8934,7.9008,388400.0
2014-11-03 11:30:00,10.71,10.78,10.71,10.73,380800.0,7.9008,7.9525,7.9008,7.9156,380800.0
2014-11-03 12:00:00,10.73,10.77,10.73,10.76,352400.0,7.9156,7.9451,7.9156,7.9377,352400.0
2014-11-03 12:30:00,10.76,10.78,10.75,10.78,340400.0,7.9377,7.9525,7.9303,7.9525,340400.0
2014-11-03 13:00:00,10.79,10.79,10.7,10.71,412400.0,7.9598,7.9598,7.8934,7.9008,412400.0
2014-11-03 13:30:00,10.71,10.72,10.7,10.72,370400.0,7.9008,7.9082,7.8934,7.9082,370400.0
2014-11-03 14:00:00,10.72,10.72,10.68,10.69,219200.0,7.9082,7.9082,7.8787,7.8861,219200.0
2014-11-03 14:30:00,10.68,10.69,10.66,10.69,231600.0,7.8787,7.8861,7.8639,7.8861,231600.0
2014-11-03 15:00:00,10.69,10.7,10.67,10.67,322000.0,7.8861,7.8934,7.8713,7.8713,322000.0
2014-11-03 15:30:00,10.67,10.69,10.67,10.68,521200.0,7.8713,7.8861,7.8713,7.8787,521200.0
2014-11-04 09:30:00,10.63,10.68,10.59,10.6,403200.0,7.8418,7.8787,7.8123,7.8197,403200.0
2014-11-04 10:00:00,10.6,10.64,10.59,10.61,502800.0,7.8197,7.8492,7.8123,7.827,502800.0
2014-11-04 10:30:00,10.62,10.63,10.53,10.54,413200.0,7.8344,7.8418,7.768,7.7754,413200.0
2014-11-04 11:00:00,10.53,10.65,10.53,10.65,203200.0,7.768,7.8566,7.768,7.8566,203200.0
2014-11-04 11:30:00,10.65,10.65,10.6,10.6,251600.0,7.8566,7.8566,7.8197,7.8197,251600.0
2014-11-04 12:00:00,10.61,10.63,10.6,10.62,112000.0,7.827,7.8418,7.8197,7.8344,112000.0
2014-11-04 12:30:00,10.61,10.69,10.6,10.65,274400.0,7.827,7.8861,7.8197,7.8566,274400.0
2014-11-04 13:00:00,10.65,10.66,10.63,10.65,162400.0,7.8566,7.8639,7.8418,7.8566,162400.0
2014-11-04 13:30:00,10.65,10.7,10.64,10.69,140400.0,7.8566,7.8934,7.8492,7.8861,140400.0
2014-11-04 14:00:00,10.7,10.7,10.65,10.66,107200.0,7.8934,7.8934,7.8566,7.8639,107200.0
2014-11-04 14:30:00,10.65,10.67,10.62,10.67,142400.0,7.8566,7.8713,7.8344,7.8713,142400.0
2014-11-04 15:00:00,10.67,10.68,10.65,10.67,302000.0,7.8713,7.8787,7.8566,7.8713,302000.0
2014-11-04 15:30:00,10.66,10.69,10.65,10.68,468800.0,7.8639,7.8861,7.8566,7.8787,468800.0
2014-11-05 09:30:00,10.88,10.96,10.72,10.72,590800.0,8.0262,8.0852,7.9082,7.9082,590800.0
2014-11-05 10:00:00,10.72,10.76,10.72,10.74,358000.0,7.9082,7.9377,7.9082,7.923,358000.0
2014-11-05 10:30:00,10.74,10.77,10.7,10.77,313200.0,7.923,7.9451,7.8934,7.9451,313200.0
2014-11-05 11:00:00,10.77,10.84,10.77,10.79,294800.0,7.9451,7.9967,7.9451,7.9598,294800.0
2014-11-05 11:30:00,10.79,10.8,10.75,10.77,301600.0,7.9598,7.9672,7.9303,7.9451,301600.0
2014-11-05 12:00:00,10.77,10.77,10.7,10.72,463200.0,7.9451,7.9451,7.8934,7.9082,463200.0
2014-11-05 12:30:00,10.72,10.75,10.68,10.69,222400.0,7.9082,7.9303,7.8787,7.8861,222400.0
2014-11-05 13:00:00,10.69,10.74,10.68,10.74,266400.0,7.8861,7.923,7.8787,7.923,266400.0
2014-11-05 13:30:00,10.74,10.75,10.7,10.74,183600.0,7.923,7.9303,7.8934,7.923,183600.0
2014-11-05 14:00:00,10.74,10.75,10.74,10.74,259200.0,7.923,7.9303,7.923,7.923,259200.0
2014-11-05 14:30:00,10.74,10.74,10.72,10.74,255200.0,7.923,7.923,7.9082,7.923,255200.0
2014-11-05 15:00:00,10.74,10.75,10.72,10.72,211600.0,7.923,7.9303,7.9082,7.9082,211600.0
2014-11-05 15:30:00,10.72,10.77,10.71,10.76,844400.0,7.9082,7.9451,7.9008,7.9377,844400.0
2014-11-06 09:30:00,10.76,10.94,10.76,10.89,519200.0,7.9377,8.0705,7.9377,8.0336,519200.0
2014-11-06 10:00:00,10.88,10.9,10.82,10.88,1282400.0,8.0262,8.041,7.982,8.0262,1282400.0
2014-11-06 10:30:00,10.88,10.88,10.86,10.88,594000.0,8.0262,8.0262,8.0115,8.0262,594000.0
2014-11-06 11:00:00,10.88,10.88,10.84,10.87,408000.0,8.0262,8.0262,7.9967,8.0189,408000.0
2014-11-06 11:30:00,10.88,10.9,10.85,10.88,834400.0,8.0262,8.041,8.0041,8.0262,834400.0
2014-11-06 12:00:00,10.88,10.98,10.88,10.97,947200.0,8.0262,8.1,8.0262,8.0926,947200.0
2014-11-06 12:30:00,10.97,11.06,10.97,11.05,803600.0,8.0926,8.159,8.0926,8.1516,803600.0
2014-11-06 13:00:00,11.05,11.12,11.02,11.12,874000.0,8.1516,8.2033,8.1295,8.2033,874000.0
2014-11-06 13:30:00,11.12,11.15,11.06,11.12,820800.0,8.2033,8.2254,8.159,8.2033,820800.0
2014-11-06 14:00:00,11.12,11.13,11.06,11.06,579200.0,8.2033,8.2107,8.159,8.159,579200.0
2014-11-06 14:30:00,11.06,11.15,11.05,11.1,832400.0,8.159,8.2254,8.1516,8.1885,832400.0
2014-11-06 15:00:00,11.1,11.15,11.09,11.15,772800.0,8.1885,8.2254,8.1811,8.2254,772800.0
2014-11-06 15:30:00,11.15,11.21,11.14,11.18,1975200.0,8.2254,8.2697,8.218,8.2475,1975200.0
2014-11-07 09:30:00,11.17,11.18,11.08,11.16,696000.0,8.2402,8.2475,8.1738,8.2328,696000.0
2014-11-07 10:00:00,11.16,11.2,11.15,11.17,752800.0,8.2328,8.2623,8.2254,8.2402,752800.0
2014-11-07 10:30:00,11.17,11.17,11.07,11.08,689200.0,8.2402,8.2402,8.1664,8.1738,689200.0
2014-11-07 11:00:00,11.08,11.09,11.06,11.09,551200.0,8.1738,8.1811,8.159,8.1811,551200.0
2014-11-07 11:30:00,11.09,11.13,11.08,11.09,358400.0,8.1811,8.2107,8.1738,8.1811,358400.0
2014-11-07 12:00:00,11.09,11.09,11.04,11.04,344400.0,8.1811,8.1811,8.1443,8.1443,344400.0
2014-11-07 12:30:00,11.04,11.05,11.01,11.04,317600.0,8.1443,8.1516,8.1221,8.1443,317600.0
2014-11-07 13:00:00,11.04,11.05,10.98,10.99,363200.0,8.1443,8.1516,8.1,8.1074,363200.0
2014-11-07 13:30:00,10.99,11.0,10.94,10.96,496400.0,8.1074,8.1148,8.0705,8.0852,496400.0
2014-11-07 14:00:00,10.96,10.99,10.94,10.97,408400.0,8.0852,8.1074,8.0705,8.0926,408400.0
2014-11-07 14:30:00,10.97,10.98,10.95,10.97,484800.0,8.0926,8.1,8.0779,8.0926,484800.0
2014-11-07 15:00:00,10.97,10.97,10.91,10.91,827200.0,8.0926,8.0926,8.0484,8.0484,827200.0
2014-11-07 15:30:00,10.91,10.95,10.91,10.92,1808400.0,8.0484,8.0779,8.0484,8.0557,1808400.0
2014-11-10 09:30:00,10.92,11.0,10.88,10.96,866400.0,8.0557,8.1148,8.0262,8.0852,866400.0
2014-11-10 10:00:00,10.96,10.96,10.78,10.79,1087200.0,8.0852,8.0852,7.9525,7.9598,1087200.0
2014-11-10 10:30:00,10.78,10.79,10.74,10.74,1358400.0,7.9525,7.9598,7.923,7.923,1358400.0
2014-11-10 11:00:00,10.74,10.75,10.69,10.7,1387200.0,7.923,7.9303,7.8861,7.8934,1387200.0
2014-11-10 11:30:00,10.7,10.73,10.7,10.7,667600.0,7.8934,7.9156,7.8934,7.8934,667600.0
2014-11-10 12:00:00,10.7,10.71,10.68,10.71,829200.0,7.8934,7.9008,7.8787,7.9008,829200.0
2014-11-10 12:30:00,10.71,10.79,10.7,10.78,667200.0,7.9008,7.9598,7.8934,7.9525,667200.0
2014-11-10 13:00:00,10.78,10.81,10.74,10.75,816800.0,7.9525,7.9746,7.923,7.9303,816800.0
2014-11-10 13:30:00,10.74,10.77,10.69,10.69,874800.0,7.923,7.9451,7.8861,7.8861,874800.0
2014-11-10 14:00:00,10.69,10.7,10.63,10.64,769600.0,7.8861,7.8934,7.8418,7.8492,769600.0
2014-11-10 14:30:00,10.64,10.65,10.6,10.63,1025200.0,7.8492,7.8566,7.8197,7.8418,1025200.0
2014-11-10 15:00:00,10.63,10.72,10.62,10.69,1525600.0,7.8418,7.9082,7.8344,7.8861,1525600.0
2014-11-10 15:30:00,10.69,10.69,10.66,10.68,2010800.0,7.8861,7.8861,7.8639,7.8787,2010800.0
2014-11-11 09:30:00,10.72,10.8,10.69,10.73,538800.0,7.9082,7.9672,7.8861,7.9156,538800.0
2014-11-11 10:00:00,10.73,10.75,10.6,10.62,760800.0,7.9156,7.9303,7.8197,7.8344,760800.0
2014-11-11 10:30:00,10.62,10.67,10.62,10.65,243600.0,7.8344,7.8713,7.8344,7.8566,243600.0
2014-11-11 11:00:00,10.65,10.67,10.65,10.65,364000.0,7.8566,7.8713,7.8566,7.8566,364000.0
2014-11-11 11:30:00,10.65,10.66,10.63,10.65,173200.0,7.8566,7.8639,7.8418,7.8566,173200.0
2014-11-11 12:00:00,10.65,10.67,10.62,10.63,207600.0,7.8566,7.8713,7.8344,7.8418,207600.0
2014-11-11 12:30:00,10.63,10.66,10.63,10.64,100400.0,7.8418,7.8639,7.8418,7.8492,100400.0
2014-11-11 13:00:00,10.64,10.66,10.63,10.65,222400.0,7.8492,7.8639,7.8418,7.8566,222400.0
2014-11-11 13:30:00,10.65,10.66,10.63,10.63,340400.0,7.8566,7.8639,7.8418,7.8418,340400.0
2014-11-11 14:00:00,10.63,10.65,10.63,10.65,671200.0,7.8418,7.8566,7.8418,7.8566,671200.0
2014-11-11 14:30:00,10.65,10.65,10.63,10.65,243200.0,7.8566,7.8566,7.8418,7.8566,243200.0
2014-11-11 15:00:00,10.65,10.65,10.59,10.59,864800.0,7.8566,7.8566,7.8123,7.8123,864800.0
2014-11-11 15:30:00,10.59,10.63,10.59,10.62,1603600.0,7.8123,7.8418,7.8123,7.8344,1603600.0
2014-11-12 09:30:00,10.63,10.81,10.63,10.69,1077600.0,7.8418,7.9746,7.8418,7.8861,1077600.0
2014-11-12 10:00:00,10.7,10.82,10.7,10.78,1049600.0,7.8934,7.982,7.8934,7.9525,1049600.0
2014-11-12 10:30:00,10.78,10.8,10.73,10.74,422400.0,7.9525,7.9672,7.9156,7.923,422400.0
2014-11-12 11:00:00,10.74,10.79,10.7,10.78,323600.0,7.923,7.9598,7.8934,7.9525,323600.0
2014-11-12 11:30:00,10.78,10.83,10.77,10.82,265200.0,7.9525,7.9893,7.9451,7.982,265200.0
2014-11-12 12:00:00,10.82,10.85,10.81,10.85,275600.0,7.982,8.0041,7.9746,8.0041,275600.0
2014-11-12 12:30:00,10.85,10.88,10.82,10.88,280800.0,8.0041,8.0262,7.982,8.0262,280800.0
2014-11-12 13:00:00,10.88,10.92,10.87,10.92,223600.0,8.0262,8.0557,8.0189,8.0557,223600.0
2014-11-12 13:30:00,10.92,10.92,10.88,10.89,290800.0,8.0557,8.0557,8.0262,8.0336,290800.0
2014-11-12 14:00:00,10.89,10.89,10.83,10.84,467200.0,8.0336,8.0336,7.9893,7.9967,467200.0
2014-11-12 14:30:00,10.84,10.85,10.81,10.83,743200.0,7.9967,8.0041,7.9746,7.9893,743200.0
2014-11-12 15:00:00,10.83,10.84,10.81,10.84,458000.0,7.9893,7.9967,7.9746,7.9967,458000.0
2014-11-12 15:30:00,10.84,10.88,10.83,10.85,1561600.0,7.9967,8.0262,7.9893,8.0041,1561600.0
2014-11-13 09:30:00,11.04,11.18,11.02,11.15,985600.0,8.1443,8.2475,8.1295,8.2254,985600.0
2014-11-13 10:00:00,11.15,11.18,11.06,11.1,1521200.0,8.2254,8.2475,8.159,8.1885,1521200.0
2014-11-13 10:30:00,11.1,11.12,11.04,11.1,445600.0,8.1885,8.2033,8.1443,8.1885,445600.0
2014-11-13 11:00:00,11.1,11.11,11.04,11.07,939600.0,8.1885,8.1959,8.1443,8.1664,939600.0
2014-11-13 11:30:00,11.07,11.08,10.97,11.01,959600.0,8.1664,8.1738,8.0926,8.1221,959600.0
2014-11-13 12:00:00,11.01,11.05,10.99,11.05,554000.0,8.1221,8.1516,8.1074,8.1516,554000.0
2014-11-13 12:30:00,11.05,11.09,11.04,11.06,294400.0,8.1516,8.1811,8.1443,8.159,294400.0
2014-11-13 13:00:00,11.06,11.06,11.03,11.04,239200.0,8.159,8.159,8.1369,8.1443,239200.0
2014-11-13 13:30:00,11.04,11.06,10.99,11.05,533200.0,8.1443,8.159,8.1074,8.1516,533200.0
2014-11-13 14:00:00,11.05,11.06,10.99,11.01,647600.0,8.1516,8.159,8.1074,8.1221,647600.0
2014-11-13 14:30:00,11.01,11.07,11.0,11.03,813600.0,8.1221,8.1664,8.1148,8.1369,813600.0
2014-11-13 15:00:00,11.02,11.07,11.01,11.04,646000.0,8.1295,8.1664,8.1221,8.1443,646000.0
2014-11-13 15:30:00,11.05,11.13,11.04,11.12,2129200.0,8.1516,8.2107,8.1443,8.2033,2129200.0
2014-11-14 09:30:00,10.89,11.03,10.88,10.98,834000.0,8.0336,8.1369,8.0262,8.1,834000.0
2014-11-14 10:00:00,10.98,11.0,10.84,10.85,1464400.0,8.1,8.1148,7.9967,8.0041,1464400.0
2014-11-14 10:30:00,10.85,10.85,10.78,10.78,1051600.0,8.0041,8.0041,7.9525,7.9525,1051600.0
2014-11-14 11:00:00,10.78,10.78,10.72,10.75,916000.0,7.9525,7.9525,7.9082,7.9303,916000.0
2014-11-14 11:30:00,10.75,10.89,10.74,10.89,909600.0,7.9303,8.0336,7.923,8.0336,909600.0
2014-11-14 12:00:00,10.89,10.95,10.86,10.93,459200.0,8.0336,8.0779,8.0115,8.0631,459200.0
2014-11-14 12:30:00,10.93,10.96,10.89,10.95,318000.0,8.0631,8.0852,8.0336,8.0779,318000.0
2014-11-14 13:00:00,10.95,10.99,10.94,10.99,274000.0,8.0779,8.1074,8.0705,8.1074,274000.0
2014-11-14 13:30:00,10.99,11.02,10.98,10.99,506400.0,8.1074,8.1295,8.1,8.1074,506400.0
2014-11-14 14:00:00,10.99,11.05,10.98,11.05,498400.0,8.1074,8.1516,8.1,8.1516,498400.0
2014-11-14 14:30:00,11.05,11.05,11.02,11.04,445200.0,8.1516,8.1516,8.1295,8.1443,445200.0
2014-11-14 15:00:00,11.04,11.09,11.04,11.09,472000.0,8.1443,8.1811,8.1443,8.1811,472000.0
2014-11-14 15:30:00,11.09,11.12,11.08,11.1,1760000.0,8.1811,8.2033,8.1738,8.1885,1760000.0
2014-11-17 09:30:00,11.09,11.18,11.05,11.1,692400.0,8.1811,8.2475,8.1516,8.1885,692400.0
2014-11-17 10:00:00,11.1,11.1,10.95,11.03,456800.0,8.1885,8.1885,8.0779,8.1369,456800.0
2014-11-17 10:30:00,11.03,11.05,10.98,10.99,481200.0,8.1369,8.1516,8.1,8.1074,481200.0
2014-11-17 11:00:00,10.99,11.02,10.98,10.98,306800.0,8.1074,8.1295,8.1,8.1,306800.0
2014-11-17 11:30:00,10.99,11.02,10.98,11.02,365200.0,8.1074,8.1295,8.1,8.1295,365200.0
2014-11-17 12:00:00,11.02,11.07,11.0,11.03,416400.0,8.1295,8.1664,8.1148,8.1369,416400.0
2014-11-17 12:30:00,11.03,11.05,11.02,11.05,343600.0,8.1369,8.1516,8.1295,8.1516,343600.0
2014-11-17 13:00:00,11.05,11.08,11.05,11.06,480000.0,8.1516,8.1738,8.1516,8.159,480000.0
2014-11-17 13:30:00,11.06,11.08,11.05,11.06,404000.0,8.159,8.1738,8.1516,8.159,404000.0
2014-11-17 14:00:00,11.06,11.1,11.06,11.06,395200.0,8.159,8.1885,8.159,8.159,395200.0
2014-11-17 14:30:00,11.06,11.07,11.05,11.06,414800.0,8.159,8.1664,8.1516,8.159,414800.0
2014-11-17 15:00:00,11.06,11.06,11.02,11.03,640800.0,8.159,8.159,8.1295,8.1369,640800.0
2014-11-17 15:30:00,11.03,11.04,11.01,11.03,1359200.0,8.1369,8.1443,8.1221,8.1369,1359200.0
2014-11-18 09:30:00,11.03,11.04,10.97,10.99,697600.0,8.1369,8.1443,8.0926,8.1074,697600.0
2014-11-18 10:00:00,11.0,11.02,10.99,10.99,337200.0,8.1148,8.1295,8.1074,8.1074,337200.0
2014-11-18 10:30:00,10.99,11.0,10.95,10.97,358000.0,8.1074,8.1148,8.0779,8.0926,358000.0
2014-11-18 11:00:00,10.98,10.98,10.92,10.93,621600.0,8.1,8.1,8.0557,8.0631,621600.0
2014-11-18 11:30:00,10.93,10.94,10.89,10.91,591600.0,8.0631,8.0705,8.0336,8.0484,591600.0
2014-11-18 12:00:00,10.91,10.96,10.88,10.95,429200.0,8.0484,8.0852,8.0262,8.0779,429200.0
2014-11-18 12:30:00,10.95,10.98,10.95,10.97,308800.0,8.0779,8.1,8.0779,8.0926,308800.0
2014-11-18 13:00:00,10.97,11.05,10.97,11.04,612000.0,8.0926,8.1516,8.0926,8.1443,612000.0
2014-11-18 13:30:00,11.04,11.06,11.02,11.05,125200.0,8.1443,8.159,8.1295,8.1516,125200.0
2014-11-18 14:00:00,11.05,11.1,11.05,11.09,435200.0,8.1516,8.1885,8.1516,8.1811,435200.0
2014-11-18 14:30:00,11.09,11.1,11.05,11.06,603600.0,8.1811,8.1885,8.1516,8.159,603600.0
2014-11-18 15:00:00,11.06,11.07,11.04,11.07,478800.0,8.159,8.1664,8.1443,8.1664,478800.0
2014-11-18 15:30:00,11.07,11.08,11.01,11.01,1495200.0,8.1664,8.1738,8.1221,8.1221,1495200.0
2014-11-19 09:30:00,11.1,11.12,10.93,10.95,909600.0,8.1885,8.2033,8.0631,8.0779,909600.0
2014-11-19 10:00:00,10.95,10.95,10.83,10.86,777200.0,8.0779,8.0779,7.9893,8.0115,777200.0
2014-11-19 10:30:00,10.87,10.88,10.84,10.87,552000.0,8.0189,8.0262,7.9967,8.0189,552000.0
2014-11-19 11:00:00,10.86,10.9,10.86,10.88,853600.0,8.0115,8.041,8.0115,8.0262,853600.0
2014-11-19 11:30:00,10.88,10.92,10.86,10.91,1444400.0,8.0262,8.0557,8.0115,8.0484,1444400.0
2014-11-19 12:00:00,10.91,10.92,10.89,10.9,499600.0,8.0484,8.0557,8.0336,8.041,499600.0
2014-11-19 12:30:00,10.9,10.91,10.88,10.89,449600.0,8.041,8.0484,8.0262,8.0336,449600.0
2014-11-19 13:00:00,10.89,10.92,10.88,10.91,485600.0,8.0336,8.0557,8.0262,8.0484,485600.0
2014-11-19 13:30:00,10.92,10.93,10.9,10.9,537200.0,8.0557,8.0631,8.041,8.041,537200.0
2014-11-19 14:00:00,10.9,10.92,10.86,10.9,1020400.0,8.041,8.0557,8.0115,8.041,1020400.0
2014-11-19 14:30:00,10.9,10.91,10.87,10.9,820400.0,8.041,8.0484,8.0189,8.041,820400.0
2014-11-19 15:00:00,10.9,10.91,10.87,10.9,1488800.0,8.041,8.0484,8.0189,8.041,1488800.0
2014-11-19 15:30:00,10.9,10.93,10.89,10.9,2588400.0,8.041,8.0631,8.0336,8.041,2588400.0
2014-11-20 09:30:00,11.04,11.18,10.91,10.93,2272400.0,8.1443,8.2475,8.0484,8.0631,2272400.0
2014-11-20 10:00:00,10.94,10.99,10.82,10.86,1752400.0,8.0705,8.1074,7.982,8.0115,1752400.0
2014-11-20 10:30:00,10.86,10.89,10.82,10.82,860800.0,8.0115,8.0336,7.982,7.982,860800.0
2014-11-20 11:00:00,10.82,10.97,10.82,10.96,1170400.0,7.982,8.0926,7.982,8.0852,1170400.0
2014-11-20 11:30:00,10.96,10.97,10.92,10.96,723200.0,8.0852,8.0926,8.0557,8.0852,723200.0
2014-11-20 12:00:00,10.96,11.02,10.92,11.0,987200.0,8.0852,8.1295,8.0557,8.1148,987200.0
2014-11-20 12:30:00,11.0,11.09,11.0,11.06,1214400.0,8.1148,8.1811,8.1148,8.159,1214400.0
2014-11-20 13:00:00,11.06,11.09,10.97,10.97,896800.0,8.159,8.1811,8.0926,8.0926,896800.0
2014-11-20 13:30:00,10.97,11.02,10.97,11.0,875200.0,8.0926,8.1295,8.0926,8.1148,875200.0
2014-11-20 14:00:00,11.0,11.06,10.99,11.04,634400.0,8.1148,8.159,8.1074,8.1443,634400.0
2014-11-20 14:30:00,11.04,11.05,10.98,10.99,1480400.0,8.1443,8.1516,8.1,8.1074,1480400.0
2014-11-20 15:00:00,10.99,11.0,10.93,10.93,1038800.0,8.1074,8.1148,8.0631,8.0631,1038800.0
2014-11-20 15:30:00,10.93,10.99,10.93,10.95,3976800.0,8.0631,8.1074,8.0631,8.0779,3976800.0
2014-11-21 09:30:00,9.85,9.99,9.4,9.51,16146400.0,7.3297,7.4339,6.9949,7.0767,16146400.0
2014-11-21 10:00:00,9.5,9.54,9.3,9.34,9902000.0,7.0693,7.099,6.9205,6.9502,9902000.0
2014-11-21 10:30:00,9.34,9.44,9.28,9.34,7154000.0,6.9502,7.0246,6.9056,6.9502,7154000.0
2014-11-21 11:00:00,9.33,9.43,9.33,9.42,4185600.0,6.9428,7.0172,6.9428,7.0098,4185600.0
2014-11-21 11:30:00,9.42,9.53,9.39,9.51,4862000.0,7.0098,7.0916,6.9874,7.0767,4862000.0
2014-11-21 12:00:00,9.51,9.56,9.44,9.55,3336800.0,7.0767,7.1139,7.0246,7.1065,3336800.0
2014-11-21 12:30:00,9.55,9.67,9.52,9.54,4282000.0,7.1065,7.1958,7.0842,7.099,4282000.0
2014-11-21 13:00:00,9.54,9.63,9.52,9.57,2460000.0,7.099,7.166,7.0842,7.1214,2460000.0
2014-11-21 13:30:00,9.57,9.59,9.47,9.48,2359600.0,7.1214,7.1363,7.047,7.0544,2359600.0
2014-11-21 14:00:00,9.48,9.49,9.44,9.46,1773600.0,7.0544,7.0618,7.0246,7.0395,1773600.0
2014-11-21 14:30:00,9.46,9.49,9.44,9.48,2228000.0,7.0395,7.0618,7.0246,7.0544,2228000.0
2014-11-21 15:00:00,9.48,9.52,9.45,9.49,2714400.0,7.0544,7.0842,7.0321,7.0618,2714400.0
2014-11-21 15:30:00,9.49,9.52,9.43,9.46,6772800.0,7.0618,7.0842,7.0172,7.0395,6772800.0
2014-11-24 09:30:00,9.43,9.44,9.22,9.36,5258400.0,7.0172,7.0246,6.8609,6.9651,5258400.0
2014-11-24 10:00:00,9.35,9.48,9.35,9.45,2883600.0,6.9577,7.0544,6.9577,7.0321,2883600.0
2014-11-24 10:30:00,9.46,9.47,9.39,9.44,1714800.0,7.0395,7.047,6.9874,7.0246,1714800.0
2014-11-24 11:00:00,9.44,9.5,9.44,9.49,1551600.0,7.0246,7.0693,7.0246,7.0618,1551600.0
2014-11-24 11:30:00,9.49,9.52,9.47,9.49,1463600.0,7.0618,7.0842,7.047,7.0618,1463600.0
2014-11-24 12:00:00,9.49,9.52,9.49,9.49,1024400.0,7.0618,7.0842,7.0618,7.0618,1024400.0
2014-11-24 12:30:00,9.49,9.53,9.49,9.49,1006000.0,7.0618,7.0916,7.0618,7.0618,1006000.0
2014-11-24 13:00:00,9.49,9.51,9.49,9.51,758000.0,7.0618,7.0767,7.0618,7.0767,758000.0
2014-11-24 13:30:00,9.51,9.56,9.51,9.54,1341200.0,7.0767,7.1139,7.0767,7.099,1341200.0
2014-11-24 14:00:00,9.54,9.55,9.51,9.53,1050800.0,7.099,7.1065,7.0767,7.0916,1050800.0
2014-11-24 14:30:00,9.53,9.55,9.47,9.49,2167200.0,7.0916,7.1065,7.047,7.0618,2167200.0
2014-11-24 15:00:00,9.49,9.51,9.44,9.45,3410800.0,7.0618,7.0767,7.0246,7.0321,3410800.0
2014-11-24 15:30:00,9.45,9.45,9.39,9.44,5282800.0,7.0321,7.0321,6.9874,7.0246,5282800.0
2014-11-25 09:30:00,9.53,9.57,9.46,9.47,1523200.0,7.0916,7.1214,7.0395,7.047,1523200.0
2014-11-25 10:00:00,9.47,9.48,9.42,9.45,988800.0,7.047,7.0544,7.0098,7.0321,988800.0
2014-11-25 10:30:00,9.45,9.47,9.41,9.44,1170800.0,7.0321,7.047,7.0023,7.0246,1170800.0
2014-11-25 11:00:00,9.43,9.44,9.36,9.37,1064400.0,7.0172,7.0246,6.9651,6.9725,1064400.0
2014-11-25 11:30:00,9.37,9.37,9.27,9.31,1838000.0,6.9725,6.9725,6.8981,6.9279,1838000.0
2014-11-25 12:00:00,9.31,9.33,9.26,9.29,1116800.0,6.9279,6.9428,6.8907,6.913,1116800.0
2014-11-25 12:30:00,9.29,9.34,9.26,9.31,1483200.0,6.913,6.9502,6.8907,6.9279,1483200.0
2014-11-25 13:00:00,9.31,9.37,9.31,9.36,842000.0,6.9279,6.9725,6.9279,6.9651,842000.0
2014-11-25 13:30:00,9.37,9.4,9.36,9.37,896800.0,6.9725,6.9949,6.9651,6.9725,896800.0
2014-11-25 14:00:00,9.37,9.4,9.36,9.38,677200.0,6.9725,6.9949,6.9651,6.98,677200.0
2014-11-25 14:30:00,9.38,9.39,9.32,9.35,709600.0,6.98,6.9874,6.9353,6.9577,709600.0
2014-11-25 15:00:00,9.35,9.4,9.33,9.4,1103600.0,6.9577,6.9949,6.9428,6.9949,1103600.0
2014-11-25 15:30:00,9.4,9.4,9.34,9.35,4430800.0,6.9949,6.9949,6.9502,6.9577,4430800.0
2014-11-26 09:30:00,9.38,9.43,9.31,9.31,698000.0,6.98,7.0172,6.9279,6.9279,698000.0
2014-11-26 10:00:00,9.31,9.37,9.31,9.34,934800.0,6.9279,6.9725,6.9279,6.9502,934800.0
2014-11-26 10:30:00,9.34,9.35,9.28,9.32,736000.0,6.9502,6.9577,6.9056,6.9353,736000.0
2014-11-26 11:00:00,9.32,9.33,9.3,9.32,498400.0,6.9353,6.9428,6.9205,6.9353,498400.0
2014-11-26 11:30:00,9.32,9.33,9.31,9.32,378800.0,6.9353,6.9428,6.9279,6.9353,378800.0
2014-11-26 12:00:00,9.32,9.33,9.27,9.28,604400.0,6.9353,6.9428,6.8981,6.9056,604400.0
2014-11-26 12:30:00,9.28,9.29,9.27,9.29,576000.0,6.9056,6.913,6.8981,6.913,576000.0
2014-11-26 13:00:00,9.28,9.31,9.28,9.29,514000.0,6.9056,6.9279,6.9056,6.913,514000.0
2014-11-26 13:30:00,9.29,9.29,9.27,9.28,473600.0,6.913,6.913,6.8981,6.9056,473600.0
2014-11-26 14:00:00,9.28,9.32,9.27,9.32,671200.0,6.9056,6.9353,6.8981,6.9353,671200.0
2014-11-26 14:30:00,9.32,9.33,9.32,9.32,469200.0,6.9353,6.9428,6.9353,6.9353,469200.0
2014-11-26 15:00:00,9.32,9.33,9.3,9.3,707200.0,6.9353,6.9428,6.9205,6.9205,707200.0
2014-11-26 15:30:00,9.3,9.31,9.28,9.3,2017600.0,6.9205,6.9279,6.9056,6.9205,2017600.0
2014-11-28 09:30:00,9.3,9.39,9.3,9.36,634000.0,6.9205,6.9874,6.9205,6.9651,634000.0
2014-11-28 10:00:00,9.36,9.38,9.31,9.35,875200.0,6.9651,6.98,6.9279,6.9577,875200.0
2014-11-28 10:30:00,9.35,9.42,9.34,9.41,1260800.0,6.9577,7.0098,6.9502,7.0023,1260800.0
2014-11-28 11:00:00,9.4,9.44,9.39,9.42,750000.0,6.9949,7.0246,6.9874,7.0098,750000.0
2014-11-28 11:30:00,9.43,9.46,9.39,9.46,540000.0,7.0172,7.0395,6.9874,7.0395,540000.0
2014-11-28 12:00:00,9.45,9.48,9.43,9.48,819200.0,7.0321,7.0544,7.0172,7.0544,819200.0
2014-11-28 12:30:00,9.47,9.49,9.43,9.46,1500800.0,7.047,7.0618,7.0172,7.0395,1500800.0
2014-12-01 09:30:00,9.4,9.42,8.96,8.97,2588800.0,6.9949,7.0098,6.6674,6.6749,2588800.0
2014-12-01 10:00:00,8.97,9.04,8.93,9.04,2962400.0,6.6749,6.727,6.6451,6.727,2962400.0
2014-12-01 10:30:00,9.03,9.03,8.99,9.02,2182000.0,6.7195,6.7195,6.6898,6.7121,2182000.0
2014-12-01 11:00:00,9.01,9.05,9.0,9.04,1998400.0,6.7047,6.7344,6.6972,6.727,1998400.0
2014-12-01 11:30:00,9.04,9.05,9.0,9.02,1104400.0,6.727,6.7344,6.6972,6.7121,1104400.0
2014-12-01 12:00:00,9.02,9.03,8.99,8.99,1173200.0,6.7121,6.7195,6.6898,6.6898,1173200.0
2014-12-01 12:30:00,8.99,9.01,8.99,9.0,450000.0,6.6898,6.7047,6.6898,6.6972,450000.0
2014-12-01 13:00:00,9.0,9.0,8.97,8.98,853600.0,6.6972,6.6972,6.6749,6.6823,853600.0
2014-12-01 13:30:00,8.98,9.01,8.97,8.98,1980400.0,6.6823,6.7047,6.6749,6.6823,1980400.0
2014-12-01 14:00:00,8.98,9.0,8.94,8.94,1198800.0,6.6823,6.6972,6.6526,6.6526,1198800.0
2014-12-01 14:30:00,8.94,8.99,8.93,8.96,1632800.0,6.6526,6.6898,6.6451,6.6674,1632800.0
2014-12-01 15:00:00,8.96,8.97,8.94,8.95,1317200.0,6.6674,6.6749,6.6526,6.66,1317200.0
2014-12-01 15:30:00,8.95,8.97,8.91,8.96,5158800.0,6.66,6.6749,6.6302,6.6674,5158800.0
2014-12-02 09:30:00,9.0,9.19,8.95,9.06,1440800.0,6.6972,6.8386,6.66,6.7419,1440800.0
2014-12-02 10:00:00,9.06,9.1,9.03,9.04,735200.0,6.7419,6.7716,6.7195,6.727,735200.0
2014-12-02 10:30:00,9.04,9.05,8.95,8.97,602800.0,6.727,6.7344,6.66,6.6749,602800.0
2014-12-02 11:00:00,8.97,8.99,8.95,8.99,538800.0,6.6749,6.6898,6.66,6.6898,538800.0
2014-12-02 11:30:00,8.98,8.99,8.93,8.94,744800.0,6.6823,6.6898,6.6451,6.6526,744800.0
2014-12-02 12:00:00,8.94,8.95,8.93,8.94,649200.0,6.6526,6.66,6.6451,6.6526,649200.0
2014-12-02 12:30:00,8.94,8.94,8.85,8.85,1103600.0,6.6526,6.6526,6.5856,6.5856,1103600.0
2014-12-02 13:00:00,8.85,8.93,8.85,8.88,970400.0,6.5856,6.6451,6.5856,6.6079,970400.0
2014-12-02 13:30:00,8.87,8.88,8.85,8.85,544400.0,6.6005,6.6079,6.5856,6.5856,544400.0
2014-12-02 14:00:00,8.85,8.87,8.84,8.84,577600.0,6.5856,6.6005,6.5782,6.5782,577600.0
2014-12-02 14:30:00,8.84,8.85,8.83,8.84,894800.0,6.5782,6.5856,6.5707,6.5782,894800.0
2014-12-02 15:00:00,8.83,8.88,8.83,8.88,1222000.0,6.5707,6.6079,6.5707,6.6079,1222000.0
2014-12-02 15:30:00,8.88,8.9,8.86,8.88,2325200.0,6.6079,6.6228,6.593,6.6079,2325200.0
2014-12-03 09:30:00,8.87,8.99,8.79,8.88,1512800.0,6.6005,6.6898,6.5409,6.6079,1512800.0
2014-12-03 10:00:00,8.89,9.06,8.85,9.05,1591200.0,6.6154,6.7419,6.5856,6.7344,1591200.0
2014-12-03 10:30:00,9.06,9.07,8.97,9.01,632800.0,6.7419,6.7493,6.6749,6.7047,632800.0
2014-12-03 11:00:00,9.01,9.03,8.99,9.02,648800.0,6.7047,6.7195,6.6898,6.7121,648800.0
2014-12-03 11:30:00,9.02,9.07,9.01,9.03,752000.0,6.7121,6.7493,6.7047,6.7195,752000.0
2014-12-03 12:00:00,9.02,9.04,9.01,9.04,422400.0,6.7121,6.727,6.7047,6.727,422400.0
2014-12-03 12:30:00,9.04,9.04,9.0,9.0,356400.0,6.727,6.727,6.6972,6.6972,356400.0
2014-12-03 13:00:00,9.0,9.02,8.96,8.96,401200.0,6.6972,6.7121,6.6674,6.6674,401200.0
2014-12-03 13:30:00,8.96,8.97,8.94,8.96,517200.0,6.6674,6.6749,6.6526,6.6674,517200.0
2014-12-03 14:00:00,8.96,9.01,8.96,9.0,412000.0,6.6674,6.7047,6.6674,6.6972,412000.0
2014-12-03 14:30:00,9.0,9.02,8.98,9.01,608800.0,6.6972,6.7121,6.6823,6.7047,608800.0
2014-12-03 15:00:00,9.01,9.1,9.01,9.08,1212000.0,6.7047,6.7716,6.7047,6.7567,1212000.0
2014-12-03 15:30:00,9.08,9.18,9.08,9.16,4534000.0,6.7567,6.8312,6.7567,6.8163,4534000.0
2014-12-04 09:30:00,9.15,9.17,9.04,9.11,539200.0,6.8088,6.8237,6.727,6.7791,539200.0
2014-12-04 10:00:00,9.11,9.13,9.06,9.09,474000.0,6.7791,6.794,6.7419,6.7642,474000.0
2014-12-04 10:30:00,9.1,9.12,9.06,9.12,640800.0,6.7716,6.7865,6.7419,6.7865,640800.0
2014-12-04 11:00:00,9.12,9.12,9.1,9.12,645200.0,6.7865,6.7865,6.7716,6.7865,645200.0
2014-12-04 11:30:00,9.12,9.21,9.12,9.19,933600.0,6.7865,6.8535,6.7865,6.8386,933600.0
2014-12-04 12:00:00,9.19,9.24,9.18,9.23,746400.0,6.8386,6.8758,6.8312,6.8684,746400.0
2014-12-04 12:30:00,9.23,9.27,9.22,9.25,808800.0,6.8684,6.8981,6.8609,6.8832,808800.0
2014-12-04 13:00:00,9.25,9.26,9.2,9.21,742000.0,6.8832,6.8907,6.846,6.8535,742000.0
2014-12-04 13:30:00,9.21,9.29,9.19,9.26,1142800.0,6.8535,6.913,6.8386,6.8907,1142800.0
2014-12-04 14:00:00,9.26,9.26,9.22,9.24,538800.0,6.8907,6.8907,6.8609,6.8758,538800.0
2014-12-04 14:30:00,9.24,9.25,9.22,9.23,571200.0,6.8758,6.8832,6.8609,6.8684,571200.0
2014-12-04 15:00:00,9.23,9.24,9.22,9.23,900400.0,6.8684,6.8758,6.8609,6.8684,900400.0
2014-12-04 15:30:00,9.23,9.28,9.22,9.27,1911600.0,6.8684,6.9056,6.8609,6.8981,1911600.0
2014-12-05 09:30:00,9.26,9.33,9.23,9.28,521600.0,6.8907,6.9428,6.8684,6.9056,521600.0
2014-12-05 10:00:00,9.28,9.31,9.22,9.24,475600.0,6.9056,6.9279,6.8609,6.8758,475600.0
2014-12-05 10:30:00,9.24,9.26,9.19,9.19,505200.0,6.8758,6.8907,6.8386,6.8386,505200.0
2014-12-05 11:00:00,9.19,9.22,9.18,9.2,801600.0,6.8386,6.8609,6.8312,6.846,801600.0
2014-12-05 11:30:00,9.2,9.2,9.15,9.16,504400.0,6.846,6.846,6.8088,6.8163,504400.0
2014-12-05 12:00:00,9.15,9.21,9.15,9.19,427600.0,6.8088,6.8535,6.8088,6.8386,427600.0
2014-12-05 12:30:00,9.19,9.22,9.18,9.22,332800.0,6.8386,6.8609,6.8312,6.8609,332800.0
2014-12-05 13:00:00,9.22,9.24,9.21,9.21,510000.0,6.8609,6.8758,6.8535,6.8535,510000.0
2014-12-05 13:30:00,9.21,9.25,9.2,9.25,569600.0,6.8535,6.8832,6.846,6.8832,569600.0
2014-12-05 14:00:00,9.24,9.26,9.24,9.25,528800.0,6.8758,6.8907,6.8758,6.8832,528800.0
2014-12-05 14:30:00,9.25,9.25,9.2,9.23,592800.0,6.8832,6.8832,6.846,6.8684,592800.0
2014-12-05 15:00:00,9.23,9.31,9.23,9.31,1156400.0,6.8684,6.9279,6.8684,6.9279,1156400.0
2014-12-05 15:30:00,9.31,9.37,9.3,9.36,2886400.0,6.9279,6.9725,6.9205,6.9651,2886400.0
2014-12-08 09:30:00,9.28,9.28,8.95,8.97,1742800.0,6.9056,6.9056,6.66,6.6749,1742800.0
2014-12-08 10:00:00,8.97,9.05,8.95,9.05,1127200.0,6.6749,6.7344,6.66,6.7344,1127200.0
2014-12-08 10:30:00,9.05,9.12,9.02,9.06,1031600.0,6.7344,6.7865,6.7121,6.7419,1031600.0
2014-12-08 11:00:00,9.06,9.06,8.97,8.97,1138800.0,6.7419,6.7419,6.6749,6.6749,1138800.0
2014-12-08 11:30:00,8.97,8.98,8.86,8.88,1232000.0,6.6749,6.6823,6.593,6.6079,1232000.0
2014-12-08 12:00:00,8.89,8.9,8.83,8.86,836800.0,6.6154,6.6228,6.5707,6.593,836800.0
2014-12-08 12:30:00,8.86,8.86,8.83,8.84,736000.0,6.593,6.593,6.5707,6.5782,736000.0
2014-12-08 13:00:00,8.84,8.84,8.79,8.8,846400.0,6.5782,6.5782,6.5409,6.5484,846400.0
2014-12-08 13:30:00,8.8,8.8,8.73,8.75,1041200.0,6.5484,6.5484,6.4963,6.5112,1041200.0
2014-12-08 14:00:00,8.75,8.75,8.69,8.72,1153200.0,6.5112,6.5112,6.4665,6.4889,1153200.0
2014-12-08 14:30:00,8.72,8.8,8.72,8.8,1221200.0,6.4889,6.5484,6.4889,6.5484,1221200.0
2014-12-08 15:00:00,8.8,8.81,8.77,8.77,1467600.0,6.5484,6.5558,6.5261,6.5261,1467600.0
2014-12-08 15:30:00,8.77,8.81,8.76,8.8,2950400.0,6.5261,6.5558,6.5186,6.5484,2950400.0
2014-12-09 09:30:00,8.65,8.67,8.5,8.63,1814000.0,6.4368,6.4517,6.3251,6.4219,1814000.0
2014-12-09 10:00:00,8.63,8.64,8.58,8.6,990400.0,6.4219,6.4293,6.3847,6.3996,990400.0
2014-12-09 10:30:00,8.6,8.69,8.59,8.67,1612400.0,6.3996,6.4665,6.3921,6.4517,1612400.0
2014-12-09 11:00:00,8.67,8.73,8.65,8.73,854000.0,6.4517,6.4963,6.4368,6.4963,854000.0
2014-12-09 11:30:00,8.73,8.78,8.72,8.74,675600.0,6.4963,6.5335,6.4889,6.5037,675600.0
2014-12-09 12:00:00,8.74,8.75,8.72,8.73,616800.0,6.5037,6.5112,6.4889,6.4963,616800.0
2014-12-09 12:30:00,8.73,8.74,8.68,8.72,642800.0,6.4963,6.5037,6.4591,6.4889,642800.0
2014-12-09 13:00:00,8.72,8.75,8.7,8.71,448800.0,6.4889,6.5112,6.474,6.4814,448800.0
2014-12-09 13:30:00,8.71,8.81,8.71,8.78,795600.0,6.4814,6.5558,6.4814,6.5335,795600.0
2014-12-09 14:00:00,8.78,8.79,8.74,8.76,724800.0,6.5335,6.5409,6.5037,6.5186,724800.0
2014-12-09 14:30:00,8.76,8.77,8.72,8.76,1139600.0,6.5186,6.5261,6.4889,6.5186,1139600.0
2014-12-09 15:00:00,8.76,8.84,8.76,8.83,945200.0,6.5186,6.5782,6.5186,6.5707,945200.0
2014-12-09 15:30:00,8.83,8.91,8.81,8.89,2480800.0,6.5707,6.6302,6.5558,6.6154,2480800.0
2014-12-10 09:30:00,8.69,8.71,8.58,8.65,1720800.0,6.4665,6.4814,6.3847,6.4368,1720800.0
2014-12-10 10:00:00,8.65,8.72,8.65,8.7,916800.0,6.4368,6.4889,6.4368,6.474,916800.0
2014-12-10 10:30:00,8.7,8.73,8.68,8.7,729200.0,6.474,6.4963,6.4591,6.474,729200.0
2014-12-10 11:00:00,8.7,8.71,8.63,8.63,937600.0,6.474,6.4814,6.4219,6.4219,937600.0
2014-12-10 11:30:00,8.63,8.63,8.58,8.59,733600.0,6.4219,6.4219,6.3847,6.3921,733600.0
2014-12-10 12:00:00,8.59,8.68,8.59,8.6,752000.0,6.3921,6.4591,6.3921,6.3996,752000.0
2014-12-10 12:30:00,8.6,8.61,8.55,8.56,748000.0,6.3996,6.407,6.3624,6.3698,748000.0
2014-12-10 13:00:00,8.55,8.57,8.51,8.53,712800.0,6.3624,6.3772,6.3326,6.3475,712800.0
2014-12-10 13:30:00,8.53,8.54,8.45,8.45,650800.0,6.3475,6.3549,6.2879,6.2879,650800.0
2014-12-10 14:00:00,8.45,8.45,8.4,8.43,1327600.0,6.2879,6.2879,6.2507,6.2731,1327600.0
2014-12-10 14:30:00,8.43,8.45,8.35,8.36,1246400.0,6.2731,6.2879,6.2135,6.221,1246400.0
2014-12-10 15:00:00,8.36,8.4,8.35,8.4,1088400.0,6.221,6.2507,6.2135,6.2507,1088400.0
2014-12-10 15:30:00,8.4,8.41,8.33,8.34,3211200.0,6.2507,6.2582,6.1986,6.2061,3211200.0
2014-12-11 09:30:00,8.41,8.53,8.38,8.42,1634800.0,6.2582,6.3475,6.2359,6.2656,1634800.0
2014-12-11 10:00:00,8.43,8.52,8.41,8.49,2360000.0,6.2731,6.34,6.2582,6.3177,2360000.0
2014-12-11 10:30:00,8.49,8.57,8.47,8.55,1522400.0,6.3177,6.3772,6.3028,6.3624,1522400.0
2014-12-11 11:00:00,8.55,8.66,8.55,8.63,1149200.0,6.3624,6.4442,6.3624,6.4219,1149200.0
2014-12-11 11:30:00,8.64,8.68,8.63,8.65,756000.0,6.4293,6.4591,6.4219,6.4368,756000.0
2014-12-11 12:00:00,8.65,8.75,8.65,8.74,990000.0,6.4368,6.5112,6.4368,6.5037,990000.0
2014-12-11 12:30:00,8.73,8.74,8.68,8.68,914000.0,6.4963,6.5037,6.4591,6.4591,914000.0
2014-12-11 13:00:00,8.68,8.71,8.67,8.7,670800.0,6.4591,6.4814,6.4517,6.474,670800.0
2014-12-11 13:30:00,8.7,8.7,8.63,8.63,758400.0,6.474,6.474,6.4219,6.4219,758400.0
2014-12-11 14:00:00,8.63,8.67,8.6,8.6,1128800.0,6.4219,6.4517,6.3996,6.3996,1128800.0
2014-12-11 14:30:00,8.6,8.63,8.53,8.54,1071200.0,6.3996,6.4219,6.3475,6.3549,1071200.0
2014-12-11 15:00:00,8.54,8.6,8.54,8.57,1510400.0,6.3549,6.3996,6.3549,6.3772,1510400.0
2014-12-11 15:30:00,8.56,8.58,8.46,8.47,3870800.0,6.3698,6.3847,6.2954,6.3028,3870800.0
2014-12-12 09:30:00,8.43,8.5,8.39,8.43,1626800.0,6.2731,6.3251,6.2433,6.2731,1626800.0
2014-12-12 10:00:00,8.43,8.44,8.37,8.39,969600.0,6.2731,6.2805,6.2284,6.2433,969600.0
2014-12-12 10:30:00,8.4,8.41,8.28,8.29,1319600.0,6.2507,6.2582,6.1614,6.1689,1319600.0
2014-12-12 11:00:00,8.29,8.29,8.24,8.27,1978800.0,6.1689,6.1689,6.1317,6.154,1978800.0
2014-12-12 11:30:00,8.27,8.28,8.19,8.2,2168400.0,6.154,6.1614,6.0945,6.1019,2168400.0
2014-12-12 12:00:00,8.19,8.21,8.13,8.2,2756800.0,6.0945,6.1093,6.0498,6.1019,2756800.0
2014-12-12 12:30:00,8.2,8.25,8.19,8.23,726400.0,6.1019,6.1391,6.0945,6.1242,726400.0
2014-12-12 13:00:00,8.23,8.29,8.2,8.26,880000.0,6.1242,6.1689,6.1019,6.1466,880000.0
2014-12-12 13:30:00,8.26,8.28,8.24,8.25,796400.0,6.1466,6.1614,6.1317,6.1391,796400.0
2014-12-12 14:00:00,8.25,8.26,8.19,8.25,1079200.0,6.1391,6.1466,6.0945,6.1391,1079200.0
2014-12-12 14:30:00,8.24,8.25,8.2,8.2,1215600.0,6.1317,6.1391,6.1019,6.1019,1215600.0
2014-12-12 15:00:00,8.2,8.21,8.12,8.12,2059200.0,6.1019,6.1093,6.0424,6.0424,2059200.0
2014-12-12 15:30:00,8.12,8.15,8.06,8.08,4194400.0,6.0424,6.0647,5.9977,6.0126,4194400.0
2014-12-15 09:30:00,8.15,8.2,8.09,8.11,1742400.0,6.0647,6.1019,6.0201,6.0349,1742400.0
2014-12-15 10:00:00,8.11,8.11,8.03,8.06,1840800.0,6.0349,6.0349,5.9754,5.9977,1840800.0
2014-12-15 10:30:00,8.06,8.11,8.02,8.03,1428800.0,5.9977,6.0349,5.968,5.9754,1428800.0
2014-12-15 11:00:00,8.02,8.06,8.0,8.02,1035600.0,5.968,5.9977,5.9531,5.968,1035600.0
2014-12-15 11:30:00,8.02,8.07,8.01,8.05,1006800.0,5.968,6.0052,5.9605,5.9903,1006800.0
2014-12-15 12:00:00,8.05,8.21,8.04,8.2,1478400.0,5.9903,6.1093,5.9828,6.1019,1478400.0
2014-12-15 12:30:00,8.2,8.38,8.2,8.34,1767600.0,6.1019,6.2359,6.1019,6.2061,1767600.0
2014-12-15 13:00:00,8.34,8.34,8.23,8.23,621200.0,6.2061,6.2061,6.1242,6.1242,621200.0
2014-12-15 13:30:00,8.23,8.28,8.23,8.25,542400.0,6.1242,6.1614,6.1242,6.1391,542400.0
2014-12-15 14:00:00,8.24,8.28,8.2,8.25,567200.0,6.1317,6.1614,6.1019,6.1391,567200.0
2014-12-15 14:30:00,8.25,8.28,8.23,8.25,851200.0,6.1391,6.1614,6.1242,6.1391,851200.0
2014-12-15 15:00:00,8.25,8.3,8.24,8.25,1001600.0,6.1391,6.1763,6.1317,6.1391,1001600.0
2014-12-15 15:30:00,8.24,8.28,8.23,8.23,2157600.0,6.1317,6.1614,6.1242,6.1242,2157600.0
2014-12-16 09:30:00,8.15,8.35,8.09,8.34,1480800.0,6.0647,6.2135,6.0201,6.2061,1480800.0
2014-12-16 10:00:00,8.34,8.38,8.29,8.33,998400.0,6.2061,6.2359,6.1689,6.1986,998400.0
2014-12-16 10:30:00,8.33,8.33,8.26,8.3,834400.0,6.1986,6.1986,6.1466,6.1763,834400.0
2014-12-16 11:00:00,8.3,8.38,8.3,8.37,774800.0,6.1763,6.2359,6.1763,6.2284,774800.0
2014-12-16 11:30:00,8.37,8.39,8.3,8.31,965200.0,6.2284,6.2433,6.1763,6.1838,965200.0
2014-12-16 12:00:00,8.31,8.32,8.25,8.25,753200.0,6.1838,6.1912,6.1391,6.1391,753200.0
2014-12-16 12:30:00,8.25,8.26,8.19,8.19,747600.0,6.1391,6.1466,6.0945,6.0945,747600.0
2014-12-16 13:00:00,8.19,8.19,8.09,8.1,814400.0,6.0945,6.0945,6.0201,6.0275,814400.0
2014-12-16 13:30:00,8.1,8.17,8.08,8.11,771200.0,6.0275,6.0796,6.0126,6.0349,771200.0
2014-12-16 14:00:00,8.12,8.12,8.06,8.09,923600.0,6.0424,6.0424,5.9977,6.0201,923600.0
2014-12-16 14:30:00,8.09,8.12,8.05,8.08,1262000.0,6.0201,6.0424,5.9903,6.0126,1262000.0
2014-12-16 15:00:00,8.08,8.1,8.03,8.03,1452800.0,6.0126,6.0275,5.9754,5.9754,1452800.0
2014-12-16 15:30:00,8.03,8.03,7.95,7.98,4000400.0,5.9754,5.9754,5.9159,5.9382,4000400.0
2014-12-17 09:30:00,8.03,8.1,7.98,8.03,778400.0,5.9754,6.0275,5.9382,5.9754,778400.0
2014-12-17 10:00:00,8.03,8.09,8.0,8.06,664000.0,5.9754,6.0201,5.9531,5.9977,664000.0
2014-12-17 10:30:00,8.06,8.07,8.03,8.06,704000.0,5.9977,6.0052,5.9754,5.9977,704000.0
2014-12-17 11:00:00,8.06,8.09,8.02,8.03,1236000.0,5.9977,6.0201,5.968,5.9754,1236000.0
2014-12-17 11:30:00,8.03,8.11,8.03,8.1,1332800.0,5.9754,6.0349,5.9754,6.0275,1332800.0
2014-12-17 12:00:00,8.1,8.1,8.0,8.01,992000.0,6.0275,6.0275,5.9531,5.9605,992000.0
2014-12-17 12:30:00,8.01,8.04,8.01,8.02,468800.0,5.9605,5.9828,5.9605,5.968,468800.0
2014-12-17 13:00:00,8.03,8.05,8.01,8.02,816800.0,5.9754,5.9903,5.9605,5.968,816800.0
2014-12-17 13:30:00,8.02,8.06,8.02,8.06,907600.0,5.968,5.9977,5.968,5.9977,907600.0
2014-12-17 14:00:00,8.06,8.11,8.05,8.1,996400.0,5.9977,6.0349,5.9903,6.0275,996400.0
2014-12-17 14:30:00,8.09,8.13,8.05,8.07,650400.0,6.0201,6.0498,5.9903,6.0052,650400.0
2014-12-17 15:00:00,8.08,8.15,8.04,8.15,705200.0,6.0126,6.0647,5.9828,6.0647,705200.0
2014-12-17 15:30:00,8.15,8.18,8.13,8.17,2364800.0,6.0647,6.087,6.0498,6.0796,2364800.0
2014-12-18 09:30:00,8.31,8.37,8.3,8.35,1169200.0,6.1838,6.2284,6.1763,6.2135,1169200.0
2014-12-18 10:00:00,8.34,8.41,8.28,8.38,1018000.0,6.2061,6.2582,6.1614,6.2359,1018000.0
2014-12-18 10:30:00,8.38,8.4,8.19,8.19,932000.0,6.2359,6.2507,6.0945,6.0945,932000.0
2014-12-18 11:00:00,8.19,8.19,8.1,8.12,1019600.0,6.0945,6.0945,6.0275,6.0424,1019600.0
2014-12-18 11:30:00,8.12,8.21,8.1,8.19,561600.0,6.0424,6.1093,6.0275,6.0945,561600.0
2014-12-18 12:00:00,8.19,8.24,8.16,8.22,512800.0,6.0945,6.1317,6.0721,6.1168,512800.0
2014-12-18 12:30:00,8.23,8.28,8.23,8.23,609600.0,6.1242,6.1614,6.1242,6.1242,609600.0
2014-12-18 13:00:00,8.24,8.26,8.17,8.24,457200.0,6.1317,6.1466,6.0796,6.1317,457200.0
2014-12-18 13:30:00,8.24,8.25,8.19,8.2,405200.0,6.1317,6.1391,6.0945,6.1019,405200.0
2014-12-18 14:00:00,8.2,8.21,8.16,8.16,514400.0,6.1019,6.1093,6.0721,6.0721,514400.0
2014-12-18 14:30:00,8.16,8.22,8.15,8.21,584800.0,6.0721,6.1168,6.0647,6.1093,584800.0
2014-12-18 15:00:00,8.22,8.26,8.2,8.2,922000.0,6.1168,6.1466,6.1019,6.1019,922000.0
2014-12-18 15:30:00,8.2,8.28,8.2,8.28,1683600.0,6.1019,6.1614,6.1019,6.1614,1683600.0
2014-12-19 09:30:00,8.37,8.38,8.23,8.37,1022400.0,6.2284,6.2359,6.1242,6.2284,1022400.0
2014-12-19 10:00:00,8.38,8.39,8.31,8.34,486000.0,6.2359,6.2433,6.1838,6.2061,486000.0
2014-12-19 10:30:00,8.34,8.35,8.29,8.34,337200.0,6.2061,6.2135,6.1689,6.2061,337200.0
2014-12-19 11:00:00,8.34,8.35,8.3,8.34,453600.0,6.2061,6.2135,6.1763,6.2061,453600.0
2014-12-19 11:30:00,8.34,8.36,8.33,8.33,313200.0,6.2061,6.221,6.1986,6.1986,313200.0
2014-12-19 12:00:00,8.33,8.37,8.3,8.37,477200.0,6.1986,6.2284,6.1763,6.2284,477200.0
2014-12-19 12:30:00,8.37,8.4,8.34,8.39,390400.0,6.2284,6.2507,6.2061,6.2433,390400.0
2014-12-19 13:00:00,8.39,8.43,8.38,8.43,497600.0,6.2433,6.2731,6.2359,6.2731,497600.0
2014-12-19 13:30:00,8.42,8.47,8.42,8.46,544000.0,6.2656,6.3028,6.2656,6.2954,544000.0
2014-12-19 14:00:00,8.46,8.49,8.46,8.47,929200.0,6.2954,6.3177,6.2954,6.3028,929200.0
2014-12-19 14:30:00,8.47,8.47,8.42,8.47,593200.0,6.3028,6.3028,6.2656,6.3028,593200.0
2014-12-19 15:00:00,8.47,8.49,8.45,8.48,638800.0,6.3028,6.3177,6.2879,6.3103,638800.0
2014-12-19 15:30:00,8.48,8.58,8.47,8.56,3858800.0,6.3103,6.3847,6.3028,6.3698,3858800.0
2014-12-22 09:30:00,9.05,9.15,8.61,8.73,2739200.0,6.7344,6.8088,6.407,6.4963,2739200.0
2014-12-22 10:00:00,8.72,8.72,8.63,8.68,965200.0,6.4889,6.4889,6.4219,6.4591,965200.0
2014-12-22 10:30:00,8.69,8.7,8.66,8.67,759200.0,6.4665,6.474,6.4442,6.4517,759200.0
2014-12-22 11:00:00,8.67,8.72,8.67,8.71,728800.0,6.4517,6.4889,6.4517,6.4814,728800.0
2014-12-22 11:30:00,8.71,8.72,8.6,8.61,522400.0,6.4814,6.4889,6.3996,6.407,522400.0
2014-12-22 12:00:00,8.61,8.61,8.58,8.6,378000.0,6.407,6.407,6.3847,6.3996,378000.0
2014-12-22 12:30:00,8.6,8.6,8.54,8.54,429600.0,6.3996,6.3996,6.3549,6.3549,429600.0
2014-12-22 13:00:00,8.54,8.55,8.52,8.52,447600.0,6.3549,6.3624,6.34,6.34,447600.0
2014-12-22 13:30:00,8.52,8.53,8.48,8.49,449600.0,6.34,6.3475,6.3103,6.3177,449600.0
2014-12-22 14:00:00,8.48,8.49,8.46,8.48,419200.0,6.3103,6.3177,6.2954,6.3103,419200.0
2014-12-22 14:30:00,8.48,8.51,8.46,8.49,546800.0,6.3103,6.3326,6.2954,6.3177,546800.0
2014-12-22 15:00:00,8.49,8.52,8.46,8.52,926400.0,6.3177,6.34,6.2954,6.34,926400.0
2014-12-22 15:30:00,8.52,8.54,8.49,8.53,2188800.0,6.34,6.3549,6.3177,6.3475,2188800.0
2014-12-23 09:30:00,8.57,8.78,8.53,8.7,1004800.0,6.3772,6.5335,6.3475,6.474,1004800.0
2014-12-23 10:00:00,8.71,8.75,8.69,8.74,639600.0,6.4814,6.5112,6.4665,6.5037,639600.0
2014-12-23 10:30:00,8.75,8.78,8.7,8.72,735600.0,6.5112,6.5335,6.474,6.4889,735600.0
2014-12-23 11:00:00,8.72,8.76,8.71,8.76,699200.0,6.4889,6.5186,6.4814,6.5186,699200.0
2014-12-23 11:30:00,8.76,8.78,8.67,8.68,500800.0,6.5186,6.5335,6.4517,6.4591,500800.0
2014-12-23 12:00:00,8.67,8.73,8.67,8.71,238000.0,6.4517,6.4963,6.4517,6.4814,238000.0
2014-12-23 12:30:00,8.71,8.74,8.7,8.72,510800.0,6.4814,6.5037,6.474,6.4889,510800.0
2014-12-23 13:00:00,8.72,8.75,8.72,8.73,339600.0,6.4889,6.5112,6.4889,6.4963,339600.0
2014-12-23 13:30:00,8.73,8.74,8.7,8.71,478400.0,6.4963,6.5037,6.474,6.4814,478400.0
2014-12-23 14:00:00,8.71,8.75,8.7,8.74,264000.0,6.4814,6.5112,6.474,6.5037,264000.0
2014-12-23 14:30:00,8.74,8.74,8.72,8.72,313200.0,6.5037,6.5037,6.4889,6.4889,313200.0
2014-12-23 15:00:00,8.72,8.72,8.69,8.69,672400.0,6.4889,6.4889,6.4665,6.4665,672400.0
2014-12-23 15:30:00,8.69,8.71,8.65,8.66,1802000.0,6.4665,6.4814,6.4368,6.4442,1802000.0
2014-12-24 09:30:00,8.72,8.72,8.47,8.58,519200.0,6.4889,6.4889,6.3028,6.3847,519200.0
2014-12-24 10:00:00,8.58,8.59,8.41,8.43,1050000.0,6.3847,6.3921,6.2582,6.2731,1050000.0
2014-12-24 10:30:00,8.43,8.44,8.36,8.37,605600.0,6.2731,6.2805,6.221,6.2284,605600.0
2014-12-24 11:00:00,8.36,8.43,8.36,8.38,597200.0,6.221,6.2731,6.221,6.2359,597200.0
2014-12-24 11:30:00,8.38,8.44,8.37,8.44,375200.0,6.2359,6.2805,6.2284,6.2805,375200.0
2014-12-24 12:00:00,8.43,8.44,8.37,8.41,908400.0,6.2731,6.2805,6.2284,6.2582,908400.0
2014-12-24 12:30:00,8.41,8.44,8.31,8.35,1716800.0,6.2582,6.2805,6.1838,6.2135,1716800.0
2014-12-26 09:30:00,8.4,8.45,8.3,8.42,390800.0,6.2507,6.2879,6.1763,6.2656,390800.0
2014-12-26 10:00:00,8.42,8.51,8.42,8.43,290000.0,6.2656,6.3326,6.2656,6.2731,290000.0
2014-12-26 10:30:00,8.43,8.45,8.4,8.43,176800.0,6.2731,6.2879,6.2507,6.2731,176800.0
2014-12-26 11:00:00,8.42,8.45,8.42,8.44,161600.0,6.2656,6.2879,6.2656,6.2805,161600.0
2014-12-26 11:30:00,8.44,8.44,8.42,8.43,111600.0,6.2805,6.2805,6.2656,6.2731,111600.0
2014-12-26 12:00:00,8.44,8.44,8.41,8.43,102800.0,6.2805,6.2805,6.2582,6.2731,102800.0
2014-12-26 12:30:00,8.43,8.44,8.43,8.43,218800.0,6.2731,6.2805,6.2731,6.2731,218800.0
2014-12-26 13:00:00,8.43,8.44,8.41,8.42,186800.0,6.2731,6.2805,6.2582,6.2656,186800.0
2014-12-26 13:30:00,8.42,8.44,8.42,8.42,166800.0,6.2656,6.2805,6.2656,6.2656,166800.0
2014-12-26 14:00:00,8.42,8.44,8.42,8.43,150400.0,6.2656,6.2805,6.2656,6.2731,150400.0
2014-12-26 14:30:00,8.42,8.44,8.42,8.43,156800.0,6.2656,6.2805,6.2656,6.2731,156800.0
2014-12-26 15:00:00,8.44,8.46,8.43,8.45,390400.0,6.2805,6.2954,6.2731,6.2879,390400.0
2014-12-26 15:30:00,8.45,8.45,8.41,8.42,638800.0,6.2879,6.2879,6.2582,6.2656,638800.0
2014-12-29 09:30:00,8.38,8.42,8.33,8.4,632000.0,6.2359,6.2656,6.1986,6.2507,632000.0
2014-12-29 10:00:00,8.4,8.46,8.38,8.45,639200.0,6.2507,6.2954,6.2359,6.2879,639200.0
2014-12-29 10:30:00,8.45,8.45,8.28,8.35,918400.0,6.2879,6.2879,6.1614,6.2135,918400.0
2014-12-29 11:00:00,8.35,8.39,8.29,8.29,717600.0,6.2135,6.2433,6.1689,6.1689,717600.0
2014-12-29 11:30:00,8.29,8.34,8.29,8.34,460800.0,6.1689,6.2061,6.1689,6.2061,460800.0
2014-12-29 12:00:00,8.34,8.34,8.22,8.3,864800.0,6.2061,6.2061,6.1168,6.1763,864800.0
2014-12-29 12:30:00,8.3,8.33,8.28,8.32,421600.0,6.1763,6.1986,6.1614,6.1912,421600.0
2014-12-29 13:00:00,8.32,8.39,8.31,8.38,541600.0,6.1912,6.2433,6.1838,6.2359,541600.0
2014-12-29 13:30:00,8.38,8.38,8.26,8.35,662000.0,6.2359,6.2359,6.1466,6.2135,662000.0
2014-12-29 14:00:00,8.35,8.38,8.32,8.36,438400.0,6.2135,6.2359,6.1912,6.221,438400.0
2014-12-29 14:30:00,8.36,8.37,8.32,8.37,468800.0,6.221,6.2284,6.1912,6.2284,468800.0
2014-12-29 15:00:00,8.37,8.41,8.37,8.41,544800.0,6.2284,6.2582,6.2284,6.2582,544800.0
2014-12-29 15:30:00,8.41,8.42,8.38,8.41,1181600.0,6.2582,6.2656,6.2359,6.2582,1181600.0
2014-12-30 09:30:00,8.36,8.47,8.3,8.44,508000.0,6.221,6.3028,6.1763,6.2805,508000.0
2014-12-30 10:00:00,8.43,8.46,8.36,8.39,864000.0,6.2731,6.2954,6.221,6.2433,864000.0
2014-12-30 10:30:00,8.39,8.42,8.34,8.41,408000.0,6.2433,6.2656,6.2061,6.2582,408000.0
2014-12-30 11:00:00,8.41,8.45,8.39,8.45,488400.0,6.2582,6.2879,6.2433,6.2879,488400.0
2014-12-30 11:30:00,8.44,8.45,8.35,8.42,653600.0,6.2805,6.2879,6.2135,6.2656,653600.0
2014-12-30 12:00:00,8.42,8.47,8.4,8.47,431200.0,6.2656,6.3028,6.2507,6.3028,431200.0
2014-12-30 12:30:00,8.47,8.54,8.47,8.54,525600.0,6.3028,6.3549,6.3028,6.3549,525600.0
2014-12-30 13:00:00,8.54,8.58,8.51,8.54,601600.0,6.3549,6.3847,6.3326,6.3549,601600.0
2014-12-30 13:30:00,8.55,8.59,8.54,8.58,357200.0,6.3624,6.3921,6.3549,6.3847,357200.0
2014-12-30 14:00:00,8.58,8.59,8.51,8.51,478800.0,6.3847,6.3921,6.3326,6.3326,478800.0
2014-12-30 14:30:00,8.51,8.53,8.48,8.49,399600.0,6.3326,6.3475,6.3103,6.3177,399600.0
2014-12-30 15:00:00,8.49,8.5,8.45,8.49,596400.0,6.3177,6.3251,6.2879,6.3177,596400.0
2014-12-30 15:30:00,8.49,8.49,8.45,8.46,1221200.0,6.3177,6.3177,6.2879,6.2954,1221200.0
2014-12-31 09:30:00,8.56,8.6,8.46,8.5,820000.0,6.3698,6.3996,6.2954,6.3251,820000.0
2014-12-31 10:00:00,8.49,8.58,8.48,8.54,370000.0,6.3177,6.3847,6.3103,6.3549,370000.0
2014-12-31 10:30:00,8.54,8.59,8.52,8.53,401600.0,6.3549,6.3921,6.34,6.3475,401600.0
2014-12-31 11:00:00,8.53,8.56,8.49,8.53,243600.0,6.3475,6.3698,6.3177,6.3475,243600.0
2014-12-31 11:30:00,8.54,8.58,8.54,8.56,250000.0,6.3549,6.3847,6.3549,6.3698,250000.0
2014-12-31 12:00:00,8.57,8.58,8.52,8.54,290000.0,6.3772,6.3847,6.34,6.3549,290000.0
2014-12-31 12:30:00,8.55,8.57,8.52,8.56,186000.0,6.3624,6.3772,6.34,6.3698,186000.0
2014-12-31 13:00:00,8.56,8.59,8.55,8.59,156400.0,6.3698,6.3921,6.3624,6.3921,156400.0
2014-12-31 13:30:00,8.59,8.59,8.51,8.52,285200.0,6.3921,6.3921,6.3326,6.34,285200.0
2014-12-31 14:00:00,8.52,8.52,8.46,8.5,302800.0,6.34,6.34,6.2954,6.3251,302800.0
2014-12-31 14:30:00,8.49,8.49,8.46,8.47,336400.0,6.3177,6.3177,6.2954,6.3028,336400.0
2014-12-31 15:00:00,8.47,8.5,8.45,8.5,434000.0,6.3028,6.3251,6.2879,6.3251,434000.0
2014-12-31 15:30:00,8.5,8.5,8.43,8.44,1393600.0,6.3251,6.3251,6.2731,6.2805,1393600.0
2015-01-02 09:30:00,8.52,8.54,8.4,8.41,420400.0,6.34,6.3549,6.2507,6.2582,420400.0
2015-01-02 10:00:00,8.41,8.48,8.38,8.38,572000.0,6.2582,6.3103,6.2359,6.2359,572000.0
2015-01-02 10:30:00,8.38,8.4,8.31,8.38,389200.0,6.2359,6.2507,6.1838,6.2359,389200.0
2015-01-02 11:00:00,8.38,8.41,8.32,8.4,512000.0,6.2359,6.2582,6.1912,6.2507,512000.0
2015-01-02 11:30:00,8.4,8.47,8.4,8.44,259600.0,6.2507,6.3028,6.2507,6.2805,259600.0
2015-01-02 12:00:00,8.44,8.49,8.4,8.4,278000.0,6.2805,6.3177,6.2507,6.2507,278000.0
2015-01-02 12:30:00,8.4,8.41,8.35,8.38,348400.0,6.2507,6.2582,6.2135,6.2359,348400.0
2015-01-02 13:00:00,8.38,8.44,8.37,8.4,229200.0,6.2359,6.2805,6.2284,6.2507,229200.0
2015-01-02 13:30:00,8.4,8.41,8.34,8.39,285200.0,6.2507,6.2582,6.2061,6.2433,285200.0
2015-01-02 14:00:00,8.39,8.44,8.35,8.42,328800.0,6.2433,6.2805,6.2135,6.2656,328800.0
2015-01-02 14:30:00,8.42,8.44,8.4,8.4,406000.0,6.2656,6.2805,6.2507,6.2507,406000.0
2015-01-02 15:00:00,8.4,8.45,8.38,8.43,425200.0,6.2507,6.2879,6.2359,6.2731,425200.0
2015-01-02 15:30:00,8.43,8.48,8.43,8.45,963600.0,6.2731,6.3103,6.2731,6.2879,963600.0
2015-01-05 09:30:00,8.38,8.4,8.33,8.35,750800.0,6.2359,6.2507,6.1986,6.2135,750800.0
2015-01-05 10:00:00,8.35,8.46,8.34,8.46,577200.0,6.2135,6.2954,6.2061,6.2954,577200.0
2015-01-05 10:30:00,8.46,8.53,8.45,8.5,1119200.0,6.2954,6.3475,6.2879,6.3251,1119200.0
2015-01-05 11:00:00,8.5,8.51,8.47,8.49,759200.0,6.3251,6.3326,6.3028,6.3177,759200.0
2015-01-05 11:30:00,8.49,8.56,8.49,8.52,1757600.0,6.3177,6.3698,6.3177,6.34,1757600.0
2015-01-05 12:00:00,8.51,8.62,8.51,8.58,592800.0,6.3326,6.4144,6.3326,6.3847,592800.0
2015-01-05 12:30:00,8.58,8.61,8.56,8.61,835200.0,6.3847,6.407,6.3698,6.407,835200.0
2015-01-05 13:00:00,8.61,8.61,8.48,8.51,1405200.0,6.407,6.407,6.3103,6.3326,1405200.0
2015-01-05 13:30:00,8.5,8.61,8.5,8.58,899600.0,6.3251,6.407,6.3251,6.3847,899600.0
2015-01-05 14:00:00,8.58,8.67,8.55,8.55,2055600.0,6.3847,6.4517,6.3624,6.3624,2055600.0
2015-01-05 14:30:00,8.55,8.65,8.55,8.6,2281600.0,6.3624,6.4368,6.3624,6.3996,2281600.0
2015-01-05 15:00:00,8.6,8.65,8.55,8.64,1224800.0,6.3996,6.4368,6.3624,6.4293,1224800.0
2015-01-05 15:30:00,8.63,8.72,8.61,8.68,4074000.0,6.4219,6.4889,6.407,6.4591,4074000.0
2015-01-06 09:30:00,8.79,9.01,8.78,8.93,1294000.0,6.5409,6.7047,6.5335,6.6451,1294000.0
2015-01-06 10:00:00,8.92,8.94,8.84,8.87,1142000.0,6.6377,6.6526,6.5782,6.6005,1142000.0
2015-01-06 10:30:00,8.87,8.9,8.73,8.79,1225600.0,6.6005,6.6228,6.4963,6.5409,1225600.0
2015-01-06 11:00:00,8.79,8.79,8.65,8.65,885600.0,6.5409,6.5409,6.4368,6.4368,885600.0
2015-01-06 11:30:00,8.65,8.74,8.63,8.69,1040800.0,6.4368,6.5037,6.4219,6.4665,1040800.0
2015-01-06 12:00:00,8.68,8.71,8.65,8.65,658000.0,6.4591,6.4814,6.4368,6.4368,658000.0
2015-01-06 12:30:00,8.65,8.74,8.64,8.71,948000.0,6.4368,6.5037,6.4293,6.4814,948000.0
2015-01-06 13:00:00,8.72,8.72,8.5,8.54,1447600.0,6.4889,6.4889,6.3251,6.3549,1447600.0
2015-01-06 13:30:00,8.54,8.59,8.47,8.49,786000.0,6.3549,6.3921,6.3028,6.3177,786000.0
2015-01-06 14:00:00,8.49,8.51,8.44,8.44,820000.0,6.3177,6.3326,6.2805,6.2805,820000.0
2015-01-06 14:30:00,8.44,8.5,8.41,8.45,1249200.0,6.2805,6.3251,6.2582,6.2879,1249200.0
2015-01-06 15:00:00,8.46,8.48,8.44,8.46,1300400.0,6.2954,6.3103,6.2805,6.2954,1300400.0
2015-01-06 15:30:00,8.46,8.47,8.38,8.42,3331200.0,6.2954,6.3028,6.2359,6.2656,3331200.0
2015-01-07 09:30:00,8.57,8.67,8.45,8.5,943200.0,6.3772,6.4517,6.2879,6.3251,943200.0
2015-01-07 10:00:00,8.51,8.56,8.48,8.52,458000.0,6.3326,6.3698,6.3103,6.34,458000.0
2015-01-07 10:30:00,8.51,8.51,8.43,8.44,386000.0,6.3326,6.3326,6.2731,6.2805,386000.0
2015-01-07 11:00:00,8.44,8.45,8.31,8.31,944000.0,6.2805,6.2879,6.1838,6.1838,944000.0
2015-01-07 11:30:00,8.31,8.35,8.28,8.31,567600.0,6.1838,6.2135,6.1614,6.1838,567600.0
2015-01-07 12:00:00,8.31,8.35,8.3,8.31,688000.0,6.1838,6.2135,6.1763,6.1838,688000.0
2015-01-07 12:30:00,8.31,8.33,8.24,8.31,527600.0,6.1838,6.1986,6.1317,6.1838,527600.0
2015-01-07 13:00:00,8.31,8.34,8.26,8.28,458400.0,6.1838,6.2061,6.1466,6.1614,458400.0
2015-01-07 13:30:00,8.29,8.34,8.29,8.33,484000.0,6.1689,6.2061,6.1689,6.1986,484000.0
2015-01-07 14:00:00,8.32,8.37,8.31,8.35,570400.0,6.1912,6.2284,6.1838,6.2135,570400.0
2015-01-07 14:30:00,8.35,8.38,8.31,8.32,434400.0,6.2135,6.2359,6.1838,6.1912,434400.0
2015-01-07 15:00:00,8.33,8.38,8.31,8.33,672000.0,6.1986,6.2359,6.1838,6.1986,672000.0
2015-01-07 15:30:00,8.33,8.36,8.31,8.33,1589200.0,6.1986,6.221,6.1838,6.1986,1589200.0
2015-01-08 09:30:00,8.4,8.44,8.33,8.44,912800.0,6.2507,6.2805,6.1986,6.2805,912800.0
2015-01-08 10:00:00,8.44,8.5,8.42,8.5,1328400.0,6.2805,6.3251,6.2656,6.3251,1328400.0
2015-01-08 10:30:00,8.5,8.52,8.45,8.48,958800.0,6.3251,6.34,6.2879,6.3103,958800.0
2015-01-08 11:00:00,8.48,8.5,8.46,8.47,603600.0,6.3103,6.3251,6.2954,6.3028,603600.0
2015-01-08 11:30:00,8.47,8.51,8.47,8.51,544400.0,6.3028,6.3326,6.3028,6.3326,544400.0
2015-01-08 12:00:00,8.51,8.53,8.48,8.49,366000.0,6.3326,6.3475,6.3103,6.3177,366000.0
2015-01-08 12:30:00,8.49,8.5,8.47,8.48,398400.0,6.3177,6.3251,6.3028,6.3103,398400.0
2015-01-08 13:00:00,8.48,8.54,8.48,8.53,681600.0,6.3103,6.3549,6.3103,6.3475,681600.0
2015-01-08 13:30:00,8.53,8.54,8.5,8.51,536800.0,6.3475,6.3549,6.3251,6.3326,536800.0
2015-01-08 14:00:00,8.51,8.54,8.5,8.53,665600.0,6.3326,6.3549,6.3251,6.3475,665600.0
2015-01-08 14:30:00,8.53,8.53,8.45,8.45,1803200.0,6.3475,6.3475,6.2879,6.2879,1803200.0
2015-01-08 15:00:00,8.45,8.48,8.45,8.47,1099600.0,6.2879,6.3103,6.2879,6.3028,1099600.0
2015-01-08 15:30:00,8.47,8.47,8.41,8.42,2776800.0,6.3028,6.3028,6.2582,6.2656,2776800.0
2015-01-09 09:30:00,8.4,8.43,8.18,8.21,850800.0,6.2507,6.2731,6.087,6.1093,850800.0
2015-01-09 10:00:00,8.21,8.25,8.2,8.21,646400.0,6.1093,6.1391,6.1019,6.1093,646400.0
2015-01-09 10:30:00,8.22,8.22,8.05,8.09,1518000.0,6.1168,6.1168,5.9903,6.0201,1518000.0
2015-01-09 11:00:00,8.09,8.14,8.03,8.13,1239600.0,6.0201,6.0573,5.9754,6.0498,1239600.0
2015-01-09 11:30:00,8.13,8.15,8.09,8.15,646800.0,6.0498,6.0647,6.0201,6.0647,646800.0
2015-01-09 12:00:00,8.15,8.16,8.14,8.15,320800.0,6.0647,6.0721,6.0573,6.0647,320800.0
2015-01-09 12:30:00,8.15,8.16,8.05,8.07,740400.0,6.0647,6.0721,5.9903,6.0052,740400.0
2015-01-09 13:00:00,8.07,8.13,8.06,8.09,1378000.0,6.0052,6.0498,5.9977,6.0201,1378000.0
2015-01-09 13:30:00,8.09,8.09,8.03,8.04,707600.0,6.0201,6.0201,5.9754,5.9828,707600.0
2015-01-09 14:00:00,8.04,8.06,8.02,8.06,716800.0,5.9828,5.9977,5.968,5.9977,716800.0
2015-01-09 14:30:00,8.06,8.13,8.06,8.13,722800.0,5.9977,6.0498,5.9977,6.0498,722800.0
2015-01-09 15:00:00,8.13,8.15,8.09,8.1,1826800.0,6.0498,6.0647,6.0201,6.0275,1826800.0
2015-01-09 15:30:00,8.1,8.12,8.04,8.07,3210800.0,6.0275,6.0424,5.9828,6.0052,3210800.0
2015-01-12 09:30:00,8.14,8.2,8.01,8.03,783200.0,6.0573,6.1019,5.9605,5.9754,783200.0
2015-01-12 10:00:00,8.04,8.04,7.92,7.95,982000.0,5.9828,5.9828,5.8935,5.9159,982000.0
2015-01-12 10:30:00,7.95,8.04,7.93,8.04,901600.0,5.9159,5.9828,5.901,5.9828,901600.0
2015-01-12 11:00:00,8.04,8.09,8.02,8.05,653600.0,5.9828,6.0201,5.968,5.9903,653600.0
2015-01-12 11:30:00,8.06,8.12,8.04,8.12,497600.0,5.9977,6.0424,5.9828,6.0424,497600.0
2015-01-12 12:00:00,8.12,8.18,8.11,8.17,532000.0,6.0424,6.087,6.0349,6.0796,532000.0
2015-01-12 12:30:00,8.17,8.24,8.17,8.21,724000.0,6.0796,6.1317,6.0796,6.1093,724000.0
2015-01-12 13:00:00,8.21,8.29,8.21,8.27,1126000.0,6.1093,6.1689,6.1093,6.154,1126000.0
2015-01-12 13:30:00,8.27,8.3,8.25,8.3,748000.0,6.154,6.1763,6.1391,6.1763,748000.0
2015-01-12 14:00:00,8.3,8.31,8.26,8.3,750000.0,6.1763,6.1838,6.1466,6.1763,750000.0
2015-01-12 14:30:00,8.3,8.3,8.22,8.24,484000.0,6.1763,6.1763,6.1168,6.1317,484000.0
2015-01-12 15:00:00,8.24,8.33,8.24,8.33,866800.0,6.1317,6.1986,6.1317,6.1986,866800.0
2015-01-12 15:30:00,8.33,8.46,8.33,8.44,3402400.0,6.1986,6.2954,6.1986,6.2805,3402400.0
2015-01-13 09:30:00,8.55,8.78,8.5,8.61,835600.0,6.3624,6.5335,6.3251,6.407,835600.0
2015-01-13 10:00:00,8.62,8.65,8.55,8.61,514000.0,6.4144,6.4368,6.3624,6.407,514000.0
2015-01-13 10:30:00,8.61,8.63,8.58,8.6,516000.0,6.407,6.4219,6.3847,6.3996,516000.0
2015-01-13 11:00:00,8.6,8.61,8.52,8.53,475600.0,6.3996,6.407,6.34,6.3475,475600.0
2015-01-13 11:30:00,8.53,8.53,8.47,8.49,278000.0,6.3475,6.3475,6.3028,6.3177,278000.0
2015-01-13 12:00:00,8.48,8.5,8.43,8.43,445600.0,6.3103,6.3251,6.2731,6.2731,445600.0
2015-01-13 12:30:00,8.43,8.43,8.38,8.4,445600.0,6.2731,6.2731,6.2359,6.2507,445600.0
2015-01-13 13:00:00,8.4,8.4,8.32,8.32,372000.0,6.2507,6.2507,6.1912,6.1912,372000.0
2015-01-13 13:30:00,8.32,8.32,8.22,8.23,864800.0,6.1912,6.1912,6.1168,6.1242,864800.0
2015-01-13 14:00:00,8.23,8.24,8.19,8.22,483200.0,6.1242,6.1317,6.0945,6.1168,483200.0
2015-01-13 14:30:00,8.22,8.26,8.21,8.21,557600.0,6.1168,6.1466,6.1093,6.1093,557600.0
2015-01-13 15:00:00,8.21,8.25,8.18,8.22,1061200.0,6.1093,6.1391,6.087,6.1168,1061200.0
2015-01-13 15:30:00,8.22,8.32,8.18,8.19,2582400.0,6.1168,6.1912,6.087,6.0945,2582400.0
2015-01-14 09:30:00,9.3,9.31,9.04,9.11,5042800.0,6.9205,6.9279,6.727,6.7791,5042800.0
2015-01-14 10:00:00,9.1,9.15,8.96,9.13,3966400.0,6.7716,6.8088,6.6674,6.794,3966400.0
2015-01-14 10:30:00,9.12,9.21,9.08,9.2,2161200.0,6.7865,6.8535,6.7567,6.846,2161200.0
2015-01-14 11:00:00,9.2,9.29,9.17,9.26,2014000.0,6.846,6.913,6.8237,6.8907,2014000.0
2015-01-14 11:30:00,9.26,9.34,9.21,9.23,1928800.0,6.8907,6.9502,6.8535,6.8684,1928800.0
2015-01-14 12:00:00,9.23,9.25,9.12,9.17,1022000.0,6.8684,6.8832,6.7865,6.8237,1022000.0
2015-01-14 12:30:00,9.18,9.22,9.16,9.18,775600.0,6.8312,6.8609,6.8163,6.8312,775600.0
2015-01-14 13:00:00,9.19,9.2,9.06,9.06,980000.0,6.8386,6.846,6.7419,6.7419,980000.0
2015-01-14 13:30:00,9.06,9.08,8.99,9.05,1268000.0,6.7419,6.7567,6.6898,6.7344,1268000.0
2015-01-14 14:00:00,9.05,9.11,9.03,9.11,891200.0,6.7344,6.7791,6.7195,6.7791,891200.0
2015-01-14 14:30:00,9.11,9.13,9.07,9.09,944000.0,6.7791,6.794,6.7493,6.7642,944000.0
2015-01-14 15:00:00,9.09,9.11,9.04,9.07,1801600.0,6.7642,6.7791,6.727,6.7493,1801600.0
2015-01-14 15:30:00,9.07,9.08,9.03,9.06,3920800.0,6.7493,6.7567,6.7195,6.7419,3920800.0
2015-01-15 09:30:00,9.01,9.19,8.58,8.62,1760000.0,6.7047,6.8386,6.3847,6.4144,1760000.0
2015-01-15 10:00:00,8.61,8.68,8.56,8.65,1787600.0,6.407,6.4591,6.3698,6.4368,1787600.0
2015-01-15 10:30:00,8.65,8.73,8.65,8.67,1647600.0,6.4368,6.4963,6.4368,6.4517,1647600.0
2015-01-15 11:00:00,8.67,8.73,8.67,8.72,950800.0,6.4517,6.4963,6.4517,6.4889,950800.0
2015-01-15 11:30:00,8.72,8.79,8.71,8.76,1633200.0,6.4889,6.5409,6.4814,6.5186,1633200.0
2015-01-15 12:00:00,8.75,8.78,8.73,8.77,497600.0,6.5112,6.5335,6.4963,6.5261,497600.0
2015-01-15 12:30:00,8.77,8.78,8.65,8.67,485600.0,6.5261,6.5335,6.4368,6.4517,485600.0
2015-01-15 13:00:00,8.67,8.79,8.67,8.74,674400.0,6.4517,6.5409,6.4517,6.5037,674400.0
2015-01-15 13:30:00,8.74,8.8,8.74,8.76,480000.0,6.5037,6.5484,6.5037,6.5186,480000.0
2015-01-15 14:00:00,8.76,8.78,8.72,8.73,432000.0,6.5186,6.5335,6.4889,6.4963,432000.0
2015-01-15 14:30:00,8.73,8.8,8.7,8.79,1307600.0,6.4963,6.5484,6.474,6.5409,1307600.0
2015-01-15 15:00:00,8.79,8.8,8.72,8.72,1408400.0,6.5409,6.5484,6.4889,6.4889,1408400.0
2015-01-15 15:30:00,8.72,8.74,8.6,8.62,4500400.0,6.4889,6.5037,6.3996,6.4144,4500400.0
2015-01-16 09:30:00,8.96,9.0,8.78,8.86,2346800.0,6.6674,6.6972,6.5335,6.593,2346800.0
2015-01-16 10:00:00,8.87,8.9,8.73,8.86,1272000.0,6.6005,6.6228,6.4963,6.593,1272000.0
2015-01-16 10:30:00,8.86,8.88,8.81,8.86,594000.0,6.593,6.6079,6.5558,6.593,594000.0
2015-01-16 11:00:00,8.86,8.88,8.84,8.87,964400.0,6.593,6.6079,6.5782,6.6005,964400.0
2015-01-16 11:30:00,8.87,8.89,8.86,8.89,780400.0,6.6005,6.6154,6.593,6.6154,780400.0
2015-01-16 12:00:00,8.89,8.9,8.87,8.89,618800.0,6.6154,6.6228,6.6005,6.6154,618800.0
2015-01-16 12:30:00,8.89,8.94,8.89,8.93,938800.0,6.6154,6.6526,6.6154,6.6451,938800.0
2015-01-16 13:00:00,8.93,8.99,8.91,8.95,730800.0,6.6451,6.6898,6.6302,6.66,730800.0
2015-01-16 13:30:00,8.95,9.04,8.95,9.03,426000.0,6.66,6.727,6.66,6.7195,426000.0
2015-01-16 14:00:00,9.03,9.1,9.0,9.05,1653600.0,6.7195,6.7716,6.6972,6.7344,1653600.0
2015-01-16 14:30:00,9.05,9.06,8.98,8.99,1066400.0,6.7344,6.7419,6.6823,6.6898,1066400.0
2015-01-16 15:00:00,8.99,9.01,8.94,9.0,898400.0,6.6898,6.7047,6.6526,6.6972,898400.0
2015-01-16 15:30:00,9.0,9.1,9.0,9.09,2662800.0,6.6972,6.7716,6.6972,6.7642,2662800.0
2015-01-20 09:30:00,9.08,9.19,8.98,8.98,1138000.0,6.7567,6.8386,6.6823,6.6823,1138000.0
2015-01-20 10:00:00,9.0,9.0,8.88,8.9,816800.0,6.6972,6.6972,6.6079,6.6228,816800.0
2015-01-20 10:30:00,8.91,8.92,8.81,8.82,710800.0,6.6302,6.6377,6.5558,6.5633,710800.0
2015-01-20 11:00:00,8.82,8.85,8.8,8.85,888000.0,6.5633,6.5856,6.5484,6.5856,888000.0
2015-01-20 11:30:00,8.85,8.86,8.81,8.84,808800.0,6.5856,6.593,6.5558,6.5782,808800.0
2015-01-20 12:00:00,8.84,8.87,8.82,8.86,468400.0,6.5782,6.6005,6.5633,6.593,468400.0
2015-01-20 12:30:00,8.86,8.88,8.85,8.87,395200.0,6.593,6.6079,6.5856,6.6005,395200.0
2015-01-20 13:00:00,8.87,8.87,8.81,8.83,634000.0,6.6005,6.6005,6.5558,6.5707,634000.0
2015-01-20 13:30:00,8.83,8.94,8.83,8.9,566000.0,6.5707,6.6526,6.5707,6.6228,566000.0
2015-01-20 14:00:00,8.91,8.94,8.88,8.91,734800.0,6.6302,6.6526,6.6079,6.6302,734800.0
2015-01-20 14:30:00,8.91,8.96,8.9,8.95,578000.0,6.6302,6.6674,6.6228,6.66,578000.0
2015-01-20 15:00:00,8.96,8.97,8.92,8.94,732800.0,6.6674,6.6749,6.6377,6.6526,732800.0
2015-01-20 15:30:00,8.94,9.09,8.93,9.05,3056400.0,6.6526,6.7642,6.6451,6.7344,3056400.0
2015-01-21 09:30:00,8.92,9.11,8.87,9.1,792400.0,6.6377,6.7791,6.6005,6.7716,792400.0
2015-01-21 10:00:00,9.1,9.16,9.05,9.13,565200.0,6.7716,6.8163,6.7344,6.794,565200.0
2015-01-21 10:30:00,9.13,9.15,9.1,9.12,304400.0,6.794,6.8088,6.7716,6.7865,304400.0
2015-01-21 11:00:00,9.13,9.16,9.11,9.15,428400.0,6.794,6.8163,6.7791,6.8088,428400.0
2015-01-21 11:30:00,9.15,9.2,9.12,9.12,551200.0,6.8088,6.846,6.7865,6.7865,551200.0
2015-01-21 12:00:00,9.12,9.17,9.12,9.17,327600.0,6.7865,6.8237,6.7865,6.8237,327600.0
2015-01-21 12:30:00,9.17,9.18,9.11,9.12,417600.0,6.8237,6.8312,6.7791,6.7865,417600.0
2015-01-21 13:00:00,9.12,9.13,9.08,9.12,442800.0,6.7865,6.794,6.7567,6.7865,442800.0
2015-01-21 13:30:00,9.11,9.13,9.07,9.08,616800.0,6.7791,6.794,6.7493,6.7567,616800.0
2015-01-21 14:00:00,9.07,9.11,9.06,9.07,1244800.0,6.7493,6.7791,6.7419,6.7493,1244800.0
2015-01-21 14:30:00,9.07,9.13,9.07,9.12,1147200.0,6.7493,6.794,6.7493,6.7865,1147200.0
2015-01-21 15:00:00,9.12,9.15,9.11,9.12,651200.0,6.7865,6.8088,6.7791,6.7865,651200.0
2015-01-21 15:30:00,9.12,9.28,9.11,9.2,3100400.0,6.7865,6.9056,6.7791,6.846,3100400.0
2015-01-22 09:30:00,9.31,9.31,9.11,9.24,534800.0,6.9279,6.9279,6.7791,6.8758,534800.0
2015-01-22 10:00:00,9.24,9.29,9.22,9.25,278800.0,6.8758,6.913,6.8609,6.8832,278800.0
2015-01-22 10:30:00,9.25,9.26,9.16,9.2,446400.0,6.8832,6.8907,6.8163,6.846,446400.0
2015-01-22 11:00:00,9.2,9.22,9.08,9.1,591600.0,6.846,6.8609,6.7567,6.7716,591600.0
2015-01-22 11:30:00,9.1,9.15,9.06,9.07,469600.0,6.7716,6.8088,6.7419,6.7493,469600.0
2015-01-22 12:00:00,9.07,9.1,9.04,9.06,408800.0,6.7493,6.7716,6.727,6.7419,408800.0
2015-01-22 12:30:00,9.06,9.12,9.05,9.05,404000.0,6.7419,6.7865,6.7344,6.7344,404000.0
2015-01-22 13:00:00,9.05,9.11,9.04,9.08,372000.0,6.7344,6.7791,6.727,6.7567,372000.0
2015-01-22 13:30:00,9.08,9.14,9.07,9.1,443600.0,6.7567,6.8014,6.7493,6.7716,443600.0
2015-01-22 14:00:00,9.1,9.18,9.1,9.17,427200.0,6.7716,6.8312,6.7716,6.8237,427200.0
2015-01-22 14:30:00,9.17,9.22,9.17,9.19,668400.0,6.8237,6.8609,6.8237,6.8386,668400.0
2015-01-22 15:00:00,9.19,9.25,9.16,9.24,904400.0,6.8386,6.8832,6.8163,6.8758,904400.0
2015-01-22 15:30:00,9.24,9.28,9.23,9.28,1476400.0,6.8758,6.9056,6.8684,6.9056,1476400.0
2015-01-23 09:30:00,9.24,9.38,9.15,9.17,1012800.0,6.8758,6.98,6.8088,6.8237,1012800.0
2015-01-23 10:00:00,9.17,9.2,9.11,9.15,407200.0,6.8237,6.846,6.7791,6.8088,407200.0
2015-01-23 10:30:00,9.15,9.33,9.14,9.31,641200.0,6.8088,6.9428,6.8014,6.9279,641200.0
2015-01-23 11:00:00,9.31,9.33,9.24,9.26,407200.0,6.9279,6.9428,6.8758,6.8907,407200.0
2015-01-23 11:30:00,9.26,9.31,9.21,9.3,294400.0,6.8907,6.9279,6.8535,6.9205,294400.0
2015-01-23 12:00:00,9.3,9.31,9.25,9.27,198000.0,6.9205,6.9279,6.8832,6.8981,198000.0
2015-01-23 12:30:00,9.27,9.35,9.27,9.34,448000.0,6.8981,6.9577,6.8981,6.9502,448000.0
2015-01-23 13:00:00,9.34,9.37,9.27,9.28,441600.0,6.9502,6.9725,6.8981,6.9056,441600.0
2015-01-23 13:30:00,9.27,9.29,9.25,9.26,216400.0,6.8981,6.913,6.8832,6.8907,216400.0
2015-01-23 14:00:00,9.26,9.32,9.26,9.31,218800.0,6.8907,6.9353,6.8907,6.9279,218800.0
2015-01-23 14:30:00,9.31,9.32,9.28,9.3,276800.0,6.9279,6.9353,6.9056,6.9205,276800.0
2015-01-23 15:00:00,9.31,9.34,9.3,9.33,297600.0,6.9279,6.9502,6.9205,6.9428,297600.0
2015-01-23 15:30:00,9.33,9.37,9.32,9.34,1284800.0,6.9428,6.9725,6.9353,6.9502,1284800.0
2015-01-26 09:30:00,9.35,9.61,9.32,9.59,904400.0,6.9577,7.1511,6.9353,7.1363,904400.0
2015-01-26 10:00:00,9.59,9.6,9.52,9.54,329200.0,7.1363,7.1437,7.0842,7.099,329200.0
2015-01-26 10:30:00,9.53,9.58,9.49,9.54,350400.0,7.0916,7.1288,7.0618,7.099,350400.0
2015-01-26 11:00:00,9.53,9.57,9.51,9.53,216400.0,7.0916,7.1214,7.0767,7.0916,216400.0
2015-01-26 11:30:00,9.53,9.59,9.49,9.56,312000.0,7.0916,7.1363,7.0618,7.1139,312000.0
2015-01-26 12:00:00,9.56,9.56,9.52,9.56,196400.0,7.1139,7.1139,7.0842,7.1139,196400.0
2015-01-26 12:30:00,9.56,9.57,9.52,9.55,216800.0,7.1139,7.1214,7.0842,7.1065,216800.0
2015-01-26 13:00:00,9.55,9.56,9.53,9.55,196000.0,7.1065,7.1139,7.0916,7.1065,196000.0
2015-01-26 13:30:00,9.55,9.62,9.55,9.61,283600.0,7.1065,7.1586,7.1065,7.1511,283600.0
2015-01-26 14:00:00,9.61,9.61,9.52,9.52,326800.0,7.1511,7.1511,7.0842,7.0842,326800.0
2015-01-26 14:30:00,9.52,9.58,9.52,9.55,272800.0,7.0842,7.1288,7.0842,7.1065,272800.0
2015-01-26 15:00:00,9.55,9.55,9.5,9.5,632400.0,7.1065,7.1065,7.0693,7.0693,632400.0
2015-01-26 15:30:00,9.5,9.57,9.49,9.54,1171200.0,7.0693,7.1214,7.0618,7.099,1171200.0
2015-01-27 09:30:00,9.54,9.58,9.47,9.51,508400.0,7.099,7.1288,7.047,7.0767,508400.0
2015-01-27 10:00:00,9.51,9.58,9.44,9.48,515200.0,7.0767,7.1288,7.0246,7.0544,515200.0
2015-01-27 10:30:00,9.49,9.51,9.4,9.49,352800.0,7.0618,7.0767,6.9949,7.0618,352800.0
2015-01-27 11:00:00,9.5,9.6,9.48,9.6,259600.0,7.0693,7.1437,7.0544,7.1437,259600.0
2015-01-27 11:30:00,9.6,9.61,9.56,9.58,428800.0,7.1437,7.1511,7.1139,7.1288,428800.0
2015-01-27 12:00:00,9.59,9.69,9.57,9.67,401600.0,7.1363,7.2107,7.1214,7.1958,401600.0
2015-01-27 12:30:00,9.67,9.69,9.62,9.69,266000.0,7.1958,7.2107,7.1586,7.2107,266000.0
2015-01-27 13:00:00,9.69,9.75,9.67,9.7,431200.0,7.2107,7.2553,7.1958,7.2181,431200.0
2015-01-27 13:30:00,9.7,9.72,9.67,9.7,310000.0,7.2181,7.233,7.1958,7.2181,310000.0
2015-01-27 14:00:00,9.7,9.74,9.68,9.74,387200.0,7.2181,7.2479,7.2032,7.2479,387200.0
2015-01-27 14:30:00,9.74,9.74,9.67,9.67,440000.0,7.2479,7.2479,7.1958,7.1958,440000.0
2015-01-27 15:00:00,9.67,9.68,9.58,9.58,916400.0,7.1958,7.2032,7.1288,7.1288,916400.0
2015-01-27 15:30:00,9.59,9.62,9.55,9.56,1742000.0,7.1363,7.1586,7.1065,7.1139,1742000.0
2015-01-28 09:30:00,9.63,9.83,9.6,9.65,1020000.0,7.166,7.3148,7.1437,7.1809,1020000.0
2015-01-28 10:00:00,9.63,9.65,9.49,9.5,470000.0,7.166,7.1809,7.0618,7.0693,470000.0
2015-01-28 10:30:00,9.5,9.51,9.45,9.45,480000.0,7.0693,7.0767,7.0321,7.0321,480000.0
2015-01-28 11:00:00,9.45,9.51,9.44,9.48,450000.0,7.0321,7.0767,7.0246,7.0544,450000.0
2015-01-28 11:30:00,9.49,9.55,9.49,9.52,422000.0,7.0618,7.1065,7.0618,7.0842,422000.0
2015-01-28 12:00:00,9.52,9.56,9.49,9.49,413600.0,7.0842,7.1139,7.0618,7.0618,413600.0
2015-01-28 12:30:00,9.49,9.49,9.44,9.46,334400.0,7.0618,7.0618,7.0246,7.0395,334400.0
2015-01-28 13:00:00,9.46,9.49,9.44,9.48,402400.0,7.0395,7.0618,7.0246,7.0544,402400.0
2015-01-28 13:30:00,9.47,9.5,9.46,9.49,290800.0,7.047,7.0693,7.0395,7.0618,290800.0
2015-01-28 14:00:00,9.49,9.51,9.43,9.43,562000.0,7.0618,7.0767,7.0172,7.0172,562000.0
2015-01-28 14:30:00,9.43,9.45,9.41,9.43,440000.0,7.0172,7.0321,7.0023,7.0172,440000.0
2015-01-28 15:00:00,9.43,9.47,9.4,9.42,578000.0,7.0172,7.047,6.9949,7.0098,578000.0
2015-01-28 15:30:00,9.43,9.43,9.36,9.4,1512800.0,7.0172,7.0172,6.9651,6.9949,1512800.0
2015-01-29 09:30:00,9.46,9.46,9.13,9.22,797200.0,7.0395,7.0395,6.794,6.8609,797200.0
2015-01-29 10:00:00,9.22,9.25,9.05,9.05,918800.0,6.8609,6.8832,6.7344,6.7344,918800.0
2015-01-29 10:30:00,9.06,9.06,8.9,8.94,1184800.0,6.7419,6.7419,6.6228,6.6526,1184800.0
2015-01-29 11:00:00,8.94,9.06,8.92,9.05,875200.0,6.6526,6.7419,6.6377,6.7344,875200.0
2015-01-29 11:30:00,9.04,9.1,9.03,9.04,425600.0,6.727,6.7716,6.7195,6.727,425600.0
2015-01-29 12:00:00,9.05,9.06,8.93,8.95,455200.0,6.7344,6.7419,6.6451,6.66,455200.0
2015-01-29 12:30:00,8.95,9.0,8.87,8.9,624000.0,6.66,6.6972,6.6005,6.6228,624000.0
2015-01-29 13:00:00,8.9,9.02,8.9,9.0,500800.0,6.6228,6.7121,6.6228,6.6972,500800.0
2015-01-29 13:30:00,9.0,9.0,8.95,8.99,516000.0,6.6972,6.6972,6.66,6.6898,516000.0
2015-01-29 14:00:00,8.99,9.0,8.94,8.97,406400.0,6.6898,6.6972,6.6526,6.6749,406400.0
2015-01-29 14:30:00,8.97,9.0,8.92,8.94,486000.0,6.6749,6.6972,6.6377,6.6526,486000.0
2015-01-29 15:00:00,8.94,9.02,8.93,8.99,887200.0,6.6526,6.7121,6.6451,6.6898,887200.0
2015-01-29 15:30:00,8.99,9.08,8.99,9.07,1848400.0,6.6898,6.7567,6.6898,6.7493,1848400.0
2015-01-30 09:30:00,8.96,9.03,8.78,8.79,727600.0,6.6674,6.7195,6.5335,6.5409,727600.0
2015-01-30 10:00:00,8.8,8.9,8.77,8.88,488000.0,6.5484,6.6228,6.5261,6.6079,488000.0
2015-01-30 10:30:00,8.88,8.92,8.83,8.88,372000.0,6.6079,6.6377,6.5707,6.6079,372000.0
2015-01-30 11:00:00,8.88,8.95,8.87,8.94,346000.0,6.6079,6.66,6.6005,6.6526,346000.0
2015-01-30 11:30:00,8.94,8.99,8.92,8.98,443200.0,6.6526,6.6898,6.6377,6.6823,443200.0
2015-01-30 12:00:00,8.99,9.0,8.91,8.95,446400.0,6.6898,6.6972,6.6302,6.66,446400.0
2015-01-30 12:30:00,8.95,8.97,8.91,8.92,364000.0,6.66,6.6749,6.6302,6.6377,364000.0
2015-01-30 13:00:00,8.92,8.94,8.88,8.92,314000.0,6.6377,6.6526,6.6079,6.6377,314000.0
2015-01-30 13:30:00,8.92,8.97,8.9,8.96,422800.0,6.6377,6.6749,6.6228,6.6674,422800.0
2015-01-30 14:00:00,8.96,8.97,8.93,8.96,389200.0,6.6674,6.6749,6.6451,6.6674,389200.0
2015-01-30 14:30:00,8.96,8.97,8.88,8.9,469600.0,6.6674,6.6749,6.6079,6.6228,469600.0
2015-01-30 15:00:00,8.9,8.91,8.81,8.83,719600.0,6.6228,6.6302,6.5558,6.5707,719600.0
2015-01-30 15:30:00,8.83,8.84,8.79,8.81,1924000.0,6.5707,6.5782,6.5409,6.5558,1924000.0
2015-02-02 09:30:00,8.78,8.85,8.75,8.75,1356800.0,6.5335,6.5856,6.5112,6.5112,1356800.0
2015-02-02 10:00:00,8.75,8.76,8.63,8.76,1322400.0,6.5112,6.5186,6.4219,6.5186,1322400.0
2015-02-02 10:30:00,8.76,8.79,8.69,8.72,760400.0,6.5186,6.5409,6.4665,6.4889,760400.0
2015-02-02 11:00:00,8.72,8.87,8.71,8.85,398000.0,6.4889,6.6005,6.4814,6.5856,398000.0
2015-02-02 11:30:00,8.86,8.96,8.86,8.9,397600.0,6.593,6.6674,6.593,6.6228,397600.0
2015-02-02 12:00:00,8.9,8.91,8.86,8.9,224800.0,6.6228,6.6302,6.593,6.6228,224800.0
2015-02-02 12:30:00,8.9,8.96,8.88,8.94,294400.0,6.6228,6.6674,6.6079,6.6526,294400.0
2015-02-02 13:00:00,8.94,9.0,8.93,8.99,242400.0,6.6526,6.6972,6.6451,6.6898,242400.0
2015-02-02 13:30:00,8.98,9.0,8.93,8.97,286800.0,6.6823,6.6972,6.6451,6.6749,286800.0
2015-02-02 14:00:00,8.96,9.06,8.96,9.06,322400.0,6.6674,6.7419,6.6674,6.7419,322400.0
2015-02-02 14:30:00,9.06,9.09,9.0,9.07,553600.0,6.7419,6.7642,6.6972,6.7493,553600.0
2015-02-02 15:00:00,9.07,9.15,9.05,9.15,543600.0,6.7493,6.8088,6.7344,6.8088,543600.0
2015-02-02 15:30:00,9.15,9.23,9.13,9.21,1622800.0,6.8088,6.8684,6.794,6.8535,1622800.0
2015-02-03 09:30:00,9.2,9.48,9.15,9.35,1008400.0,6.846,7.0544,6.8088,6.9577,1008400.0
2015-02-03 10:00:00,9.36,9.36,9.21,9.24,399200.0,6.9651,6.9651,6.8535,6.8758,399200.0
2015-02-03 10:30:00,9.24,9.25,9.13,9.13,546800.0,6.8758,6.8832,6.794,6.794,546800.0
2015-02-03 11:00:00,9.12,9.25,9.1,9.24,336000.0,6.7865,6.8832,6.7716,6.8758,336000.0
2015-02-03 11:30:00,9.24,9.3,9.24,9.26,222000.0,6.8758,6.9205,6.8758,6.8907,222000.0
2015-02-03 12:00:00,9.26,9.29,9.22,9.28,221600.0,6.8907,6.913,6.8609,6.9056,221600.0
2015-02-03 12:30:00,9.28,9.33,9.25,9.29,165600.0,6.9056,6.9428,6.8832,6.913,165600.0
2015-02-03 13:00:00,9.29,9.31,9.25,9.27,336800.0,6.913,6.9279,6.8832,6.8981,336800.0
2015-02-03 13:30:00,9.25,9.33,9.25,9.32,215600.0,6.8832,6.9428,6.8832,6.9353,215600.0
2015-02-03 14:00:00,9.33,9.33,9.28,9.29,197200.0,6.9428,6.9428,6.9056,6.913,197200.0
2015-02-03 14:30:00,9.3,9.32,9.28,9.31,261600.0,6.9205,6.9353,6.9056,6.9279,261600.0
2015-02-03 15:00:00,9.32,9.35,9.31,9.33,425600.0,6.9353,6.9577,6.9279,6.9428,425600.0
2015-02-03 15:30:00,9.33,9.39,9.31,9.37,779600.0,6.9428,6.9874,6.9279,6.9725,779600.0
2015-02-04 09:30:00,9.29,9.36,9.14,9.16,404000.0,6.913,6.9651,6.8014,6.8163,404000.0
2015-02-04 10:00:00,9.17,9.19,9.02,9.06,853600.0,6.8237,6.8386,6.7121,6.7419,853600.0
2015-02-04 10:30:00,9.07,9.07,8.92,8.99,848800.0,6.7493,6.7493,6.6377,6.6898,848800.0
2015-02-04 11:00:00,8.99,9.04,8.97,9.03,507600.0,6.6898,6.727,6.6749,6.7195,507600.0
2015-02-04 11:30:00,9.04,9.07,8.99,9.01,402400.0,6.727,6.7493,6.6898,6.7047,402400.0
2015-02-04 12:00:00,9.01,9.13,9.0,9.08,504800.0,6.7047,6.794,6.6972,6.7567,504800.0
2015-02-04 12:30:00,9.08,9.08,9.01,9.02,471200.0,6.7567,6.7567,6.7047,6.7121,471200.0
2015-02-04 13:00:00,9.02,9.11,9.02,9.11,260400.0,6.7121,6.7791,6.7121,6.7791,260400.0
2015-02-04 13:30:00,9.11,9.11,9.09,9.1,292000.0,6.7791,6.7791,6.7642,6.7716,292000.0
2015-02-04 14:00:00,9.1,9.12,9.06,9.08,335600.0,6.7716,6.7865,6.7419,6.7567,335600.0
2015-02-04 14:30:00,9.08,9.13,9.07,9.12,277200.0,6.7567,6.794,6.7493,6.7865,277200.0
2015-02-04 15:00:00,9.12,9.18,9.1,9.18,467600.0,6.7865,6.8312,6.7716,6.8312,467600.0
2015-02-04 15:30:00,9.18,9.2,9.12,9.15,1340800.0,6.8312,6.846,6.7865,6.8088,1340800.0
2015-02-05 09:30:00,9.19,9.32,9.06,9.24,425600.0,6.8386,6.9353,6.7419,6.8758,425600.0
2015-02-05 10:00:00,9.24,9.25,9.18,9.24,674800.0,6.8758,6.8832,6.8312,6.8758,674800.0
2015-02-05 10:30:00,9.24,9.24,9.21,9.22,262400.0,6.8758,6.8758,6.8535,6.8609,262400.0
2015-02-05 11:00:00,9.23,9.23,9.15,9.18,396000.0,6.8684,6.8684,6.8088,6.8312,396000.0
2015-02-05 11:30:00,9.18,9.22,9.15,9.21,362400.0,6.8312,6.8609,6.8088,6.8535,362400.0
2015-02-05 12:00:00,9.2,9.22,9.18,9.2,204400.0,6.846,6.8609,6.8312,6.846,204400.0
2015-02-05 12:30:00,9.2,9.21,9.18,9.2,247200.0,6.846,6.8535,6.8312,6.846,247200.0
2015-02-05 13:00:00,9.2,9.2,9.15,9.17,274800.0,6.846,6.846,6.8088,6.8237,274800.0
2015-02-05 13:30:00,9.17,9.22,9.17,9.22,158000.0,6.8237,6.8609,6.8237,6.8609,158000.0
2015-02-05 14:00:00,9.22,9.22,9.15,9.19,305600.0,6.8609,6.8609,6.8088,6.8386,305600.0
2015-02-05 14:30:00,9.18,9.2,9.17,9.19,191200.0,6.8312,6.846,6.8237,6.8386,191200.0
2015-02-05 15:00:00,9.2,9.2,9.17,9.2,428800.0,6.846,6.846,6.8237,6.846,428800.0
2015-02-05 15:30:00,9.2,9.21,9.17,9.18,760400.0,6.846,6.8535,6.8237,6.8312,760400.0
2015-02-06 09:30:00,9.24,9.31,9.11,9.22,867200.0,6.8758,6.9279,6.7791,6.8609,867200.0
2015-02-06 10:00:00,9.21,9.29,9.19,9.24,794000.0,6.8535,6.913,6.8386,6.8758,794000.0
2015-02-06 10:30:00,9.24,9.26,9.13,9.14,206000.0,6.8758,6.8907,6.794,6.8014,206000.0
2015-02-06 11:00:00,9.15,9.22,9.13,9.22,206400.0,6.8088,6.8609,6.794,6.8609,206400.0
2015-02-06 11:30:00,9.22,9.35,9.2,9.24,692800.0,6.8609,6.9577,6.846,6.8758,692800.0
2015-02-06 12:00:00,9.24,9.28,9.22,9.26,238400.0,6.8758,6.9056,6.8609,6.8907,238400.0
2015-02-06 12:30:00,9.25,9.27,9.2,9.22,249200.0,6.8832,6.8981,6.846,6.8609,249200.0
2015-02-06 13:00:00,9.22,9.23,9.16,9.17,246800.0,6.8609,6.8684,6.8163,6.8237,246800.0
2015-02-06 13:30:00,9.18,9.22,9.16,9.21,230800.0,6.8312,6.8609,6.8163,6.8535,230800.0
2015-02-06 14:00:00,9.2,9.22,9.19,9.21,180000.0,6.846,6.8609,6.8386,6.8535,180000.0
2015-02-06 14:30:00,9.2,9.23,9.2,9.21,180000.0,6.846,6.8684,6.846,6.8535,180000.0
2015-02-06 15:00:00,9.21,9.21,9.13,9.14,400800.0,6.8535,6.8535,6.794,6.8014,400800.0
2015-02-06 15:30:00,9.14,9.2,9.14,9.19,717600.0,6.8014,6.846,6.8014,6.8386,717600.0
2015-02-09 09:30:00,9.13,9.27,9.13,9.25,512400.0,6.794,6.8981,6.794,6.8832,512400.0
2015-02-09 10:00:00,9.25,9.33,9.21,9.3,393200.0,6.8832,6.9428,6.8535,6.9205,393200.0
2015-02-09 10:30:00,9.29,9.36,9.28,9.29,326400.0,6.913,6.9651,6.9056,6.913,326400.0
2015-02-09 11:00:00,9.29,9.33,9.27,9.3,260400.0,6.913,6.9428,6.8981,6.9205,260400.0
2015-02-09 11:30:00,9.3,9.36,9.29,9.3,281600.0,6.9205,6.9651,6.913,6.9205,281600.0
2015-02-09 12:00:00,9.31,9.34,9.28,9.33,204800.0,6.9279,6.9502,6.9056,6.9428,204800.0
2015-02-09 12:30:00,9.34,9.35,9.32,9.34,194000.0,6.9502,6.9577,6.9353,6.9502,194000.0
2015-02-09 13:00:00,9.35,9.4,9.34,9.38,284000.0,6.9577,6.9949,6.9502,6.98,284000.0
2015-02-09 13:30:00,9.38,9.39,9.32,9.38,689200.0,6.98,6.9874,6.9353,6.98,689200.0
2015-02-09 14:00:00,9.38,9.39,9.27,9.3,389200.0,6.98,6.9874,6.8981,6.9205,389200.0
2015-02-09 14:30:00,9.3,9.33,9.26,9.29,467200.0,6.9205,6.9428,6.8907,6.913,467200.0
2015-02-09 15:00:00,9.29,9.3,9.23,9.26,447200.0,6.913,6.9205,6.8684,6.8907,447200.0
2015-02-09 15:30:00,9.26,9.31,9.25,9.3,872000.0,6.8907,6.9279,6.8832,6.9205,872000.0
2015-02-10 09:30:00,9.3,9.53,9.25,9.5,750000.0,6.9205,7.0916,6.8832,7.0693,750000.0
2015-02-10 10:00:00,9.5,9.51,9.46,9.48,346400.0,7.0693,7.0767,7.0395,7.0544,346400.0
2015-02-10 10:30:00,9.48,9.49,9.4,9.47,375200.0,7.0544,7.0618,6.9949,7.047,375200.0
2015-02-10 11:00:00,9.47,9.51,9.47,9.5,523600.0,7.047,7.0767,7.047,7.0693,523600.0
2015-02-10 11:30:00,9.5,9.51,9.47,9.49,402800.0,7.0693,7.0767,7.047,7.0618,402800.0
2015-02-10 12:00:00,9.49,9.49,9.45,9.46,324400.0,7.0618,7.0618,7.0321,7.0395,324400.0
2015-02-10 12:30:00,9.46,9.47,9.42,9.46,409600.0,7.0395,7.047,7.0098,7.0395,409600.0
2015-02-10 13:00:00,9.47,9.5,9.46,9.49,213200.0,7.047,7.0693,7.0395,7.0618,213200.0
2015-02-10 13:30:00,9.49,9.5,9.47,9.48,307600.0,7.0618,7.0693,7.047,7.0544,307600.0
2015-02-10 14:00:00,9.48,9.5,9.46,9.5,288800.0,7.0544,7.0693,7.0395,7.0693,288800.0
2015-02-10 14:30:00,9.5,9.51,9.48,9.51,586800.0,7.0693,7.0767,7.0544,7.0767,586800.0
2015-02-10 15:00:00,9.51,9.51,9.45,9.49,783600.0,7.0767,7.0767,7.0321,7.0618,783600.0
2015-02-10 15:30:00,9.49,9.52,9.47,9.51,2189200.0,7.0618,7.0842,7.047,7.0767,2189200.0
2015-02-11 09:30:00,9.52,9.55,9.35,9.42,432000.0,7.0842,7.1065,6.9577,7.0098,432000.0
2015-02-11 10:00:00,9.43,9.47,9.41,9.43,477600.0,7.0172,7.047,7.0023,7.0172,477600.0
2015-02-11 10:30:00,9.42,9.43,9.31,9.33,386400.0,7.0098,7.0172,6.9279,6.9428,386400.0
2015-02-11 11:00:00,9.33,9.4,9.32,9.39,371200.0,6.9428,6.9949,6.9353,6.9874,371200.0
2015-02-11 11:30:00,9.38,9.38,9.33,9.38,354800.0,6.98,6.98,6.9428,6.98,354800.0
2015-02-11 12:00:00,9.38,9.45,9.37,9.43,343200.0,6.98,7.0321,6.9725,7.0172,343200.0
2015-02-11 12:30:00,9.43,9.43,9.34,9.35,448000.0,7.0172,7.0172,6.9502,6.9577,448000.0
2015-02-11 13:00:00,9.36,9.38,9.34,9.38,204800.0,6.9651,6.98,6.9502,6.98,204800.0
2015-02-11 13:30:00,9.38,9.43,9.38,9.43,305600.0,6.98,7.0172,6.98,7.0172,305600.0
2015-02-11 14:00:00,9.43,9.43,9.34,9.41,518000.0,7.0172,7.0172,6.9502,7.0023,518000.0
2015-02-11 14:30:00,9.41,9.41,9.38,9.39,271600.0,7.0023,7.0023,6.98,6.9874,271600.0
2015-02-11 15:00:00,9.38,9.42,9.38,9.4,255600.0,6.98,7.0098,6.98,6.9949,255600.0
2015-02-11 15:30:00,9.4,9.41,9.38,9.38,708800.0,6.9949,7.0023,6.98,6.98,708800.0
2015-02-12 09:30:00,9.4,9.44,9.26,9.35,452800.0,6.9949,7.0246,6.8907,6.9577,452800.0
2015-02-12 10:00:00,9.35,9.4,9.34,9.34,294000.0,6.9577,6.9949,6.9502,6.9502,294000.0
2015-02-12 10:30:00,9.34,9.35,9.25,9.3,385200.0,6.9502,6.9577,6.8832,6.9205,385200.0
2015-02-12 11:00:00,9.3,9.37,9.29,9.37,179200.0,6.9205,6.9725,6.913,6.9725,179200.0
2015-02-12 11:30:00,9.36,9.39,9.33,9.35,196800.0,6.9651,6.9874,6.9428,6.9577,196800.0
2015-02-12 12:00:00,9.35,9.38,9.34,9.35,184000.0,6.9577,6.98,6.9502,6.9577,184000.0
2015-02-12 12:30:00,9.35,9.36,9.29,9.3,176000.0,6.9577,6.9651,6.913,6.9205,176000.0
2015-02-12 13:00:00,9.3,9.33,9.29,9.31,153600.0,6.9205,6.9428,6.913,6.9279,153600.0
2015-02-12 13:30:00,9.31,9.37,9.29,9.37,200800.0,6.9279,6.9725,6.913,6.9725,200800.0
2015-02-12 14:00:00,9.37,9.38,9.27,9.28,352000.0,6.9725,6.98,6.8981,6.9056,352000.0
2015-02-12 14:30:00,9.28,9.32,9.26,9.3,202800.0,6.9056,6.9353,6.8907,6.9205,202800.0
2015-02-12 15:00:00,9.3,9.31,9.28,9.29,281600.0,6.9205,6.9279,6.9056,6.913,281600.0
2015-02-12 15:30:00,9.29,9.33,9.28,9.31,708000.0,6.913,6.9428,6.9056,6.9279,708000.0
2015-02-13 09:30:00,9.26,9.47,9.25,9.36,346000.0,6.8907,7.047,6.8832,6.9651,346000.0
2015-02-13 10:00:00,9.36,9.38,9.22,9.23,602000.0,6.9651,6.98,6.8609,6.8684,602000.0
2015-02-13 10:30:00,9.24,9.29,9.22,9.29,309200.0,6.8758,6.913,6.8609,6.913,309200.0
2015-02-13 11:00:00,9.29,9.29,9.26,9.27,391200.0,6.913,6.913,6.8907,6.8981,391200.0
2015-02-13 11:30:00,9.27,9.29,9.26,9.28,254000.0,6.8981,6.913,6.8907,6.9056,254000.0
2015-02-13 12:00:00,9.28,9.3,9.28,9.3,164800.0,6.9056,6.9205,6.9056,6.9205,164800.0
2015-02-13 12:30:00,9.3,9.31,9.29,9.31,167200.0,6.9205,6.9279,6.913,6.9279,167200.0
2015-02-13 13:00:00,9.32,9.36,9.31,9.36,288400.0,6.9353,6.9651,6.9279,6.9651,288400.0
2015-02-13 13:30:00,9.36,9.4,9.34,9.4,286000.0,6.9651,6.9949,6.9502,6.9949,286000.0
2015-02-13 14:00:00,9.4,9.46,9.37,9.38,469600.0,6.9949,7.0395,6.9725,6.98,469600.0
2015-02-13 14:30:00,9.38,9.38,9.29,9.29,616400.0,6.98,6.98,6.913,6.913,616400.0
2015-02-13 15:00:00,9.3,9.31,9.29,9.3,627600.0,6.9205,6.9279,6.913,6.9205,627600.0
2015-02-13 15:30:00,9.3,9.35,9.28,9.34,1225600.0,6.9205,6.9577,6.9056,6.9502,1225600.0
2015-02-17 09:30:00,9.34,9.55,9.24,9.24,880400.0,6.9502,7.1065,6.8758,6.8758,880400.0
2015-02-17 10:00:00,9.24,9.25,9.2,9.21,424400.0,6.8758,6.8832,6.846,6.8535,424400.0
2015-02-17 10:30:00,9.21,9.25,9.21,9.25,334400.0,6.8535,6.8832,6.8535,6.8832,334400.0
2015-02-17 11:00:00,9.24,9.29,9.22,9.27,352400.0,6.8758,6.913,6.8609,6.8981,352400.0
2015-02-17 11:30:00,9.28,9.28,9.25,9.28,230000.0,6.9056,6.9056,6.8832,6.9056,230000.0
2015-02-17 12:00:00,9.28,9.32,9.26,9.32,173600.0,6.9056,6.9353,6.8907,6.9353,173600.0
2015-02-17 12:30:00,9.32,9.36,9.32,9.34,230800.0,6.9353,6.9651,6.9353,6.9502,230800.0
2015-02-17 13:00:00,9.34,9.35,9.32,9.34,238800.0,6.9502,6.9577,6.9353,6.9502,238800.0
2015-02-17 13:30:00,9.34,9.38,9.32,9.34,229600.0,6.9502,6.98,6.9353,6.9502,229600.0
2015-02-17 14:00:00,9.34,9.37,9.33,9.34,156000.0,6.9502,6.9725,6.9428,6.9502,156000.0
2015-02-17 14:30:00,9.34,9.37,9.34,9.36,191600.0,6.9502,6.9725,6.9502,6.9651,191600.0
2015-02-17 15:00:00,9.36,9.38,9.34,9.34,287200.0,6.9651,6.98,6.9502,6.9502,287200.0
2015-02-17 15:30:00,9.34,9.36,9.32,9.35,957200.0,6.9502,6.9651,6.9353,6.9577,957200.0
2015-02-18 09:30:00,9.25,9.31,9.15,9.29,351600.0,6.8832,6.9279,6.8088,6.913,351600.0
2015-02-18 10:00:00,9.3,9.3,9.24,9.24,221600.0,6.9205,6.9205,6.8758,6.8758,221600.0
2015-02-18 10:30:00,9.24,9.26,9.23,9.23,170800.0,6.8758,6.8907,6.8684,6.8684,170800.0
2015-02-18 11:00:00,9.23,9.27,9.23,9.24,174000.0,6.8684,6.8981,6.8684,6.8758,174000.0
2015-02-18 11:30:00,9.24,9.26,9.21,9.21,143600.0,6.8758,6.8907,6.8535,6.8535,143600.0
2015-02-18 12:00:00,9.21,9.24,9.21,9.23,162800.0,6.8535,6.8758,6.8535,6.8684,162800.0
2015-02-18 12:30:00,9.23,9.27,9.22,9.23,178800.0,6.8684,6.8981,6.8609,6.8684,178800.0
2015-02-18 13:00:00,9.23,9.31,9.23,9.31,146400.0,6.8684,6.9279,6.8684,6.9279,146400.0
2015-02-18 13:30:00,9.31,9.34,9.31,9.31,123600.0,6.9279,6.9502,6.9279,6.9279,123600.0
2015-02-18 14:00:00,9.31,9.34,9.3,9.3,348000.0,6.9279,6.9502,6.9205,6.9205,348000.0
2015-02-18 14:30:00,9.31,9.31,9.27,9.28,134800.0,6.9279,6.9279,6.8981,6.9056,134800.0
2015-02-18 15:00:00,9.28,9.33,9.28,9.32,193200.0,6.9056,6.9428,6.9056,6.9353,193200.0
2015-02-18 15:30:00,9.32,9.39,9.31,9.38,1097600.0,6.9353,6.9874,6.9279,6.98,1097600.0
2015-02-19 09:30:00,9.42,9.42,9.3,9.3,180000.0,7.0098,7.0098,6.9205,6.9205,180000.0
2015-02-19 10:00:00,9.31,9.36,9.27,9.35,150000.0,6.9279,6.9651,6.8981,6.9577,150000.0
2015-02-19 10:30:00,9.35,9.35,9.29,9.3,198800.0,6.9577,6.9577,6.913,6.9205,198800.0
2015-02-19 11:00:00,9.3,9.31,9.26,9.29,136800.0,6.9205,6.9279,6.8907,6.913,136800.0
2015-02-19 11:30:00,9.3,9.37,9.3,9.36,149600.0,6.9205,6.9725,6.9205,6.9651,149600.0
2015-02-19 12:00:00,9.36,9.38,9.33,9.37,144800.0,6.9651,6.98,6.9428,6.9725,144800.0
2015-02-19 12:30:00,9.37,9.4,9.35,9.4,138800.0,6.9725,6.9949,6.9577,6.9949,138800.0
2015-02-19 13:00:00,9.4,9.41,9.38,9.41,224400.0,6.9949,7.0023,6.98,7.0023,224400.0
2015-02-19 13:30:00,9.41,9.42,9.39,9.4,100000.0,7.0023,7.0098,6.9874,6.9949,100000.0
2015-02-19 14:00:00,9.4,9.41,9.37,9.38,111200.0,6.9949,7.0023,6.9725,6.98,111200.0
2015-02-19 14:30:00,9.38,9.4,9.35,9.39,179200.0,6.98,6.9949,6.9577,6.9874,179200.0
2015-02-19 15:00:00,9.4,9.4,9.37,9.38,219600.0,6.9949,6.9949,6.9725,6.98,219600.0
2015-02-19 15:30:00,9.38,9.38,9.36,9.38,525200.0,6.98,6.98,6.9651,6.98,525200.0
2015-02-20 09:30:00,9.42,9.44,9.37,9.37,432000.0,7.0098,7.0246,6.9725,6.9725,432000.0
2015-02-20 10:00:00,9.37,9.51,9.35,9.49,320800.0,6.9725,7.0767,6.9577,7.0618,320800.0
2015-02-20 10:30:00,9.49,9.5,9.44,9.44,174400.0,7.0618,7.0693,7.0246,7.0246,174400.0
2015-02-20 11:00:00,9.44,9.47,9.44,9.44,142400.0,7.0246,7.047,7.0246,7.0246,142400.0
2015-02-20 11:30:00,9.44,9.46,9.44,9.44,138000.0,7.0246,7.0395,7.0246,7.0246,138000.0
2015-02-20 12:00:00,9.44,9.47,9.43,9.47,440000.0,7.0246,7.047,7.0172,7.047,440000.0
2015-02-20 12:30:00,9.47,9.49,9.45,9.47,186000.0,7.047,7.0618,7.0321,7.047,186000.0
2015-02-20 13:00:00,9.46,9.47,9.45,9.47,117200.0,7.0395,7.047,7.0321,7.047,117200.0
2015-02-20 13:30:00,9.47,9.48,9.41,9.43,269200.0,7.047,7.0544,7.0023,7.0172,269200.0
2015-02-20 14:00:00,9.43,9.45,9.42,9.42,143600.0,7.0172,7.0321,7.0098,7.0098,143600.0
2015-02-20 14:30:00,9.42,9.43,9.4,9.41,198000.0,7.0098,7.0172,6.9949,7.0023,198000.0
2015-02-20 15:00:00,9.41,9.42,9.38,9.4,444000.0,7.0023,7.0098,6.98,6.9949,444000.0
2015-02-20 15:30:00,9.4,9.41,9.35,9.38,903600.0,6.9949,7.0023,6.9577,6.98,903600.0
2015-02-23 09:30:00,9.49,9.5,9.36,9.37,298400.0,7.0618,7.0693,6.9651,6.9725,298400.0
2015-02-23 10:00:00,9.38,9.38,9.31,9.33,282400.0,6.98,6.98,6.9279,6.9428,282400.0
2015-02-23 10:30:00,9.33,9.34,9.31,9.31,144800.0,6.9428,6.9502,6.9279,6.9279,144800.0
2015-02-23 11:00:00,9.3,9.31,9.26,9.3,300000.0,6.9205,6.9279,6.8907,6.9205,300000.0
2015-02-23 11:30:00,9.3,9.34,9.29,9.29,257600.0,6.9205,6.9502,6.913,6.913,257600.0
2015-02-23 12:00:00,9.29,9.35,9.28,9.33,278000.0,6.913,6.9577,6.9056,6.9428,278000.0
2015-02-23 12:30:00,9.33,9.33,9.29,9.29,105200.0,6.9428,6.9428,6.913,6.913,105200.0
2015-02-23 13:00:00,9.29,9.3,9.27,9.29,116400.0,6.913,6.9205,6.8981,6.913,116400.0
2015-02-23 13:30:00,9.28,9.36,9.26,9.27,756000.0,6.9056,6.9651,6.8907,6.8981,756000.0
2015-02-23 14:00:00,9.27,9.31,9.25,9.27,299200.0,6.8981,6.9279,6.8832,6.8981,299200.0
2015-02-23 14:30:00,9.27,9.3,9.26,9.3,108800.0,6.8981,6.9205,6.8907,6.9205,108800.0
2015-02-23 15:00:00,9.3,9.31,9.28,9.31,197200.0,6.9205,6.9279,6.9056,6.9279,197200.0
2015-02-23 15:30:00,9.31,9.35,9.31,9.34,633600.0,6.9279,6.9577,6.9279,6.9502,633600.0
2015-02-24 09:30:00,9.42,9.45,9.35,9.36,652400.0,7.0098,7.0321,6.9577,6.9651,652400.0
2015-02-24 10:00:00,9.36,9.36,9.23,9.29,383200.0,6.9651,6.9651,6.8684,6.913,383200.0
2015-02-24 10:30:00,9.29,9.3,9.27,9.28,110000.0,6.913,6.9205,6.8981,6.9056,110000.0
2015-02-24 11:00:00,9.28,9.37,9.28,9.33,193200.0,6.9056,6.9725,6.9056,6.9428,193200.0
2015-02-24 11:30:00,9.32,9.36,9.3,9.32,123600.0,6.9353,6.9651,6.9205,6.9353,123600.0
2015-02-24 12:00:00,9.31,9.34,9.31,9.31,104400.0,6.9279,6.9502,6.9279,6.9279,104400.0
2015-02-24 12:30:00,9.32,9.32,9.29,9.3,72400.0,6.9353,6.9353,6.913,6.9205,72400.0
2015-02-24 13:00:00,9.29,9.3,9.26,9.27,100800.0,6.913,6.9205,6.8907,6.8981,100800.0
2015-02-24 13:30:00,9.27,9.28,9.26,9.27,90000.0,6.8981,6.9056,6.8907,6.8981,90000.0
2015-02-24 14:00:00,9.27,9.27,9.25,9.27,88400.0,6.8981,6.8981,6.8832,6.8981,88400.0
2015-02-24 14:30:00,9.26,9.27,9.25,9.26,92800.0,6.8907,6.8981,6.8832,6.8907,92800.0
2015-02-24 15:00:00,9.26,9.27,9.26,9.27,92400.0,6.8907,6.8981,6.8907,6.8981,92400.0
2015-02-24 15:30:00,9.27,9.3,9.27,9.28,248000.0,6.8981,6.9205,6.8981,6.9056,248000.0
2015-02-25 09:30:00,9.33,9.37,9.26,9.26,281600.0,6.9428,6.9725,6.8907,6.8907,281600.0
2015-02-25 10:00:00,9.27,9.28,9.23,9.24,197600.0,6.8981,6.9056,6.8684,6.8758,197600.0
2015-02-25 10:30:00,9.24,9.31,9.24,9.3,160400.0,6.8758,6.9279,6.8758,6.9205,160400.0
2015-02-25 11:00:00,9.3,9.3,9.26,9.27,180000.0,6.9205,6.9205,6.8907,6.8981,180000.0
2015-02-25 11:30:00,9.28,9.34,9.27,9.31,138400.0,6.9056,6.9502,6.8981,6.9279,138400.0
2015-02-25 12:00:00,9.32,9.44,9.31,9.4,435600.0,6.9353,7.0246,6.9279,6.9949,435600.0
2015-02-25 12:30:00,9.39,9.39,9.32,9.35,118400.0,6.9874,6.9874,6.9353,6.9577,118400.0
2015-02-25 13:00:00,9.35,9.46,9.35,9.44,162800.0,6.9577,7.0395,6.9577,7.0246,162800.0
2015-02-25 13:30:00,9.44,9.46,9.39,9.43,244800.0,7.0246,7.0395,6.9874,7.0172,244800.0
2015-02-25 14:00:00,9.43,9.44,9.32,9.32,295200.0,7.0172,7.0246,6.9353,6.9353,295200.0
2015-02-25 14:30:00,9.33,9.34,9.3,9.31,163200.0,6.9428,6.9502,6.9205,6.9279,163200.0
2015-02-25 15:00:00,9.32,9.33,9.26,9.26,278000.0,6.9353,6.9428,6.8907,6.8907,278000.0
2015-02-25 15:30:00,9.27,9.34,9.25,9.32,723200.0,6.8981,6.9502,6.8832,6.9353,723200.0
2015-02-26 09:30:00,9.31,9.37,9.21,9.22,666800.0,6.9279,6.9725,6.8535,6.8609,666800.0
2015-02-26 10:00:00,9.22,9.32,9.22,9.29,400000.0,6.8609,6.9353,6.8609,6.913,400000.0
2015-02-26 10:30:00,9.29,9.33,9.26,9.29,367200.0,6.913,6.9428,6.8907,6.913,367200.0
2015-02-26 11:00:00,9.29,9.33,9.27,9.31,292000.0,6.913,6.9428,6.8981,6.9279,292000.0
2015-02-26 11:30:00,9.31,9.31,9.24,9.26,203600.0,6.9279,6.9279,6.8758,6.8907,203600.0
2015-02-26 12:00:00,9.25,9.26,9.24,9.24,137200.0,6.8832,6.8907,6.8758,6.8758,137200.0
2015-02-26 12:30:00,9.25,9.3,9.24,9.29,125200.0,6.8832,6.9205,6.8758,6.913,125200.0
2015-02-26 13:00:00,9.29,9.3,9.26,9.29,150000.0,6.913,6.9205,6.8907,6.913,150000.0
2015-02-26 13:30:00,9.29,9.31,9.27,9.28,136400.0,6.913,6.9279,6.8981,6.9056,136400.0
2015-02-26 14:00:00,9.28,9.28,9.25,9.26,88000.0,6.9056,6.9056,6.8832,6.8907,88000.0
2015-02-26 14:30:00,9.26,9.29,9.26,9.28,137600.0,6.8907,6.913,6.8907,6.9056,137600.0
2015-02-26 15:00:00,9.28,9.29,9.25,9.29,283200.0,6.9056,6.913,6.8832,6.913,283200.0
2015-02-26 15:30:00,9.29,9.3,9.26,9.26,500800.0,6.913,6.9205,6.8907,6.8907,500800.0
2015-02-27 09:30:00,9.28,9.41,9.17,9.24,468400.0,6.9056,7.0023,6.8237,6.8758,468400.0
2015-02-27 10:00:00,9.24,9.31,9.22,9.3,300400.0,6.8758,6.9279,6.8609,6.9205,300400.0
2015-02-27 10:30:00,9.3,9.42,9.28,9.39,537600.0,6.9205,7.0098,6.9056,6.9874,537600.0
2015-02-27 11:00:00,9.4,9.43,9.33,9.33,495600.0,6.9949,7.0172,6.9428,6.9428,495600.0
2015-02-27 11:30:00,9.33,9.37,9.31,9.34,151600.0,6.9428,6.9725,6.9279,6.9502,151600.0
2015-02-27 12:00:00,9.34,9.34,9.3,9.32,130400.0,6.9502,6.9502,6.9205,6.9353,130400.0
2015-02-27 12:30:00,9.32,9.32,9.28,9.29,178000.0,6.9353,6.9353,6.9056,6.913,178000.0
2015-02-27 13:00:00,9.28,9.31,9.27,9.28,185600.0,6.9056,6.9279,6.8981,6.9056,185600.0
2015-02-27 13:30:00,9.28,9.28,9.22,9.24,331200.0,6.9056,6.9056,6.8609,6.8758,331200.0
2015-02-27 14:00:00,9.24,9.27,9.22,9.27,251600.0,6.8758,6.8981,6.8609,6.8981,251600.0
2015-02-27 14:30:00,9.27,9.27,9.22,9.25,230400.0,6.8981,6.8981,6.8609,6.8832,230400.0
2015-02-27 15:00:00,9.25,9.26,9.21,9.21,380800.0,6.8832,6.8907,6.8535,6.8535,380800.0
2015-02-27 15:30:00,9.21,9.28,9.21,9.24,730000.0,6.8535,6.9056,6.8535,6.8758,730000.0
2015-03-02 09:30:00,9.6,9.72,9.45,9.5,1865200.0,7.1437,7.233,7.0321,7.0693,1865200.0
2015-03-02 10:00:00,9.5,9.58,9.48,9.52,939200.0,7.0693,7.1288,7.0544,7.0842,939200.0
2015-03-02 10:30:00,9.51,9.58,9.51,9.56,584800.0,7.0767,7.1288,7.0767,7.1139,584800.0
2015-03-02 11:00:00,9.56,9.58,9.53,9.55,384400.0,7.1139,7.1288,7.0916,7.1065,384400.0
2015-03-02 11:30:00,9.55,9.58,9.55,9.55,274800.0,7.1065,7.1288,7.1065,7.1065,274800.0
2015-03-02 12:00:00,9.56,9.6,9.55,9.58,445200.0,7.1139,7.1437,7.1065,7.1288,445200.0
2015-03-02 12:30:00,9.58,9.63,9.55,9.59,451600.0,7.1288,7.166,7.1065,7.1363,451600.0
2015-03-02 13:00:00,9.59,9.61,9.51,9.6,995200.0,7.1363,7.1511,7.0767,7.1437,995200.0
2015-03-02 13:30:00,9.59,9.6,9.55,9.57,226000.0,7.1363,7.1437,7.1065,7.1214,226000.0
2015-03-02 14:00:00,9.57,9.61,9.56,9.59,350000.0,7.1214,7.1511,7.1139,7.1363,350000.0
2015-03-02 14:30:00,9.59,9.62,9.58,9.61,266400.0,7.1363,7.1586,7.1288,7.1511,266400.0
2015-03-02 15:00:00,9.61,9.65,9.61,9.65,524000.0,7.1511,7.1809,7.1511,7.1809,524000.0
2015-03-02 15:30:00,9.65,9.69,9.64,9.66,1061600.0,7.1809,7.2107,7.1735,7.1883,1061600.0
2015-03-03 09:30:00,9.74,9.78,9.68,9.73,462400.0,7.2479,7.2776,7.2032,7.2404,462400.0
2015-03-03 10:00:00,9.73,9.76,9.7,9.76,412000.0,7.2404,7.2628,7.2181,7.2628,412000.0
2015-03-03 10:30:00,9.76,9.81,9.71,9.71,380400.0,7.2628,7.3,7.2256,7.2256,380400.0
2015-03-03 11:00:00,9.71,9.75,9.69,9.74,244000.0,7.2256,7.2553,7.2107,7.2479,244000.0
2015-03-03 11:30:00,9.74,9.74,9.7,9.73,172000.0,7.2479,7.2479,7.2181,7.2404,172000.0
2015-03-03 12:00:00,9.73,9.75,9.71,9.72,242000.0,7.2404,7.2553,7.2256,7.233,242000.0
2015-03-03 12:30:00,9.72,9.79,9.71,9.78,230000.0,7.233,7.2851,7.2256,7.2776,230000.0
2015-03-03 13:00:00,9.78,9.78,9.7,9.72,387200.0,7.2776,7.2776,7.2181,7.233,387200.0
2015-03-03 13:30:00,9.72,9.74,9.67,9.68,232400.0,7.233,7.2479,7.1958,7.2032,232400.0
2015-03-03 14:00:00,9.68,9.68,9.63,9.65,186000.0,7.2032,7.2032,7.166,7.1809,186000.0
2015-03-03 14:30:00,9.65,9.69,9.65,9.67,194800.0,7.1809,7.2107,7.1809,7.1958,194800.0
2015-03-03 15:00:00,9.67,9.69,9.65,9.67,201200.0,7.1958,7.2107,7.1809,7.1958,201200.0
2015-03-03 15:30:00,9.67,9.69,9.66,9.67,631200.0,7.1958,7.2107,7.1883,7.1958,631200.0
2015-03-04 09:30:00,9.8,9.82,9.68,9.8,600000.0,7.2925,7.3074,7.2032,7.2925,600000.0
2015-03-04 10:00:00,9.79,9.9,9.77,9.87,734800.0,7.2851,7.3669,7.2702,7.3446,734800.0
2015-03-04 10:30:00,9.87,9.89,9.82,9.83,263600.0,7.3446,7.3595,7.3074,7.3148,263600.0
2015-03-04 11:00:00,9.82,9.87,9.81,9.84,295200.0,7.3074,7.3446,7.3,7.3223,295200.0
2015-03-04 11:30:00,9.84,9.89,9.83,9.89,275600.0,7.3223,7.3595,7.3148,7.3595,275600.0
2015-03-04 12:00:00,9.89,9.99,9.89,9.96,496800.0,7.3595,7.4339,7.3595,7.4116,496800.0
2015-03-04 12:30:00,9.96,10.05,9.96,10.05,392000.0,7.4116,7.4786,7.4116,7.4786,392000.0
2015-03-04 13:00:00,10.05,10.11,10.01,10.01,674000.0,7.4786,7.5232,7.4488,7.4488,674000.0
2015-03-04 13:30:00,10.02,10.02,9.93,9.94,271200.0,7.4562,7.4562,7.3893,7.3967,271200.0
2015-03-04 14:00:00,9.93,10.02,9.93,10.0,444400.0,7.3893,7.4562,7.3893,7.4413,444400.0
2015-03-04 14:30:00,10.01,10.07,10.0,10.06,262800.0,7.4488,7.4934,7.4413,7.486,262800.0
2015-03-04 15:00:00,10.06,10.07,10.02,10.05,466400.0,7.486,7.4934,7.4562,7.4786,466400.0
2015-03-04 15:30:00,10.05,10.06,10.0,10.01,1493200.0,7.4786,7.486,7.4413,7.4488,1493200.0
2015-03-05 09:30:00,9.99,10.14,9.88,10.0,690400.0,7.4339,7.5455,7.3521,7.4413,690400.0
2015-03-05 10:00:00,10.01,10.04,9.91,9.93,354400.0,7.4488,7.4711,7.3744,7.3893,354400.0
2015-03-05 10:30:00,9.93,9.97,9.93,9.93,230800.0,7.3893,7.419,7.3893,7.3893,230800.0
2015-03-05 11:00:00,9.93,9.96,9.91,9.94,357600.0,7.3893,7.4116,7.3744,7.3967,357600.0
2015-03-05 11:30:00,9.94,10.05,9.94,10.05,298400.0,7.3967,7.4786,7.3967,7.4786,298400.0
2015-03-05 12:00:00,10.04,10.09,10.04,10.08,192000.0,7.4711,7.5083,7.4711,7.5009,192000.0
2015-03-05 12:30:00,10.08,10.09,10.01,10.03,238400.0,7.5009,7.5083,7.4488,7.4637,238400.0
2015-03-05 13:00:00,10.03,10.07,10.02,10.06,142400.0,7.4637,7.4934,7.4562,7.486,142400.0
2015-03-05 13:30:00,10.07,10.08,10.05,10.06,188000.0,7.4934,7.5009,7.4786,7.486,188000.0
2015-03-05 14:00:00,10.06,10.07,10.01,10.02,338800.0,7.486,7.4934,7.4488,7.4562,338800.0
2015-03-05 14:30:00,10.02,10.04,10.01,10.02,194800.0,7.4562,7.4711,7.4488,7.4562,194800.0
2015-03-05 15:00:00,10.02,10.02,9.99,10.01,205600.0,7.4562,7.4562,7.4339,7.4488,205600.0
2015-03-05 15:30:00,10.01,10.01,9.99,9.99,541600.0,7.4488,7.4488,7.4339,7.4339,541600.0
2015-03-06 09:30:00,9.96,10.15,9.96,10.04,344800.0,7.4116,7.553,7.4116,7.4711,344800.0
2015-03-06 10:00:00,10.04,10.1,10.03,10.1,353200.0,7.4711,7.5158,7.4637,7.5158,353200.0
2015-03-06 10:30:00,10.1,10.11,10.08,10.09,316800.0,7.5158,7.5232,7.5009,7.5083,316800.0
2015-03-06 11:00:00,10.09,10.1,10.06,10.07,236000.0,7.5083,7.5158,7.486,7.4934,236000.0
2015-03-06 11:30:00,10.07,10.08,10.04,10.04,186000.0,7.4934,7.5009,7.4711,7.4711,186000.0
2015-03-06 12:00:00,10.04,10.06,10.04,10.05,262000.0,7.4711,7.486,7.4711,7.4786,262000.0
2015-03-06 12:30:00,10.05,10.07,10.03,10.04,212800.0,7.4786,7.4934,7.4637,7.4711,212800.0
2015-03-06 13:00:00,10.04,10.06,10.03,10.06,302400.0,7.4711,7.486,7.4637,7.486,302400.0
2015-03-06 13:30:00,10.06,10.06,10.03,10.04,222800.0,7.486,7.486,7.4637,7.4711,222800.0
2015-03-06 14:00:00,10.04,10.06,10.03,10.04,170400.0,7.4711,7.486,7.4637,7.4711,170400.0
2015-03-06 14:30:00,10.04,10.05,10.03,10.04,198400.0,7.4711,7.4786,7.4637,7.4711,198400.0
2015-03-06 15:00:00,10.04,10.06,10.04,10.04,386000.0,7.4711,7.486,7.4711,7.4711,386000.0
2015-03-06 15:30:00,10.04,10.05,10.03,10.05,802400.0,7.4711,7.4786,7.4637,7.4786,802400.0
2015-03-09 09:30:00,10.03,10.05,9.95,10.04,564800.0,7.4637,7.4786,7.4041,7.4711,564800.0
2015-03-09 10:00:00,10.04,10.15,10.04,10.15,539200.0,7.4711,7.553,7.4711,7.553,539200.0
2015-03-09 10:30:00,10.15,10.25,10.14,10.24,434400.0,7.553,7.6274,7.5455,7.6199,434400.0
2015-03-09 11:00:00,10.24,10.37,10.24,10.35,702800.0,7.6199,7.7167,7.6199,7.7018,702800.0
2015-03-09 11:30:00,10.35,10.35,10.24,10.24,489600.0,7.7018,7.7018,7.6199,7.6199,489600.0
2015-03-09 12:00:00,10.24,10.24,10.2,10.24,391600.0,7.6199,7.6199,7.5902,7.6199,391600.0
2015-03-09 12:30:00,10.24,10.29,10.24,10.29,374000.0,7.6199,7.6571,7.6199,7.6571,374000.0
2015-03-09 13:00:00,10.29,10.33,10.27,10.3,264800.0,7.6571,7.6869,7.6423,7.6646,264800.0
2015-03-09 13:30:00,10.3,10.31,10.26,10.28,131200.0,7.6646,7.672,7.6348,7.6497,131200.0
2015-03-09 14:00:00,10.28,10.29,10.22,10.23,150400.0,7.6497,7.6571,7.6051,7.6125,150400.0
2015-03-09 14:30:00,10.24,10.24,10.21,10.23,160000.0,7.6199,7.6199,7.5976,7.6125,160000.0
2015-03-09 15:00:00,10.23,10.23,10.2,10.21,249600.0,7.6125,7.6125,7.5902,7.5976,249600.0
2015-03-09 15:30:00,10.21,10.24,10.21,10.22,682800.0,7.5976,7.6199,7.5976,7.6051,682800.0
2015-03-10 09:30:00,10.13,10.27,10.08,10.2,838400.0,7.5381,7.6423,7.5009,7.5902,838400.0
2015-03-10 10:00:00,10.2,10.24,10.2,10.2,521200.0,7.5902,7.6199,7.5902,7.5902,521200.0
2015-03-10 10:30:00,10.2,10.2,10.03,10.13,668000.0,7.5902,7.5902,7.4637,7.5381,668000.0
2015-03-10 11:00:00,10.12,10.24,10.12,10.24,272400.0,7.5306,7.6199,7.5306,7.6199,272400.0
2015-03-10 11:30:00,10.24,10.28,10.22,10.24,322800.0,7.6199,7.6497,7.6051,7.6199,322800.0
2015-03-10 12:00:00,10.25,10.29,10.24,10.29,229600.0,7.6274,7.6571,7.6199,7.6571,229600.0
2015-03-10 12:30:00,10.28,10.29,10.25,10.27,195200.0,7.6497,7.6571,7.6274,7.6423,195200.0
2015-03-10 13:00:00,10.27,10.28,10.22,10.22,201600.0,7.6423,7.6497,7.6051,7.6051,201600.0
2015-03-10 13:30:00,10.22,10.25,10.21,10.21,153200.0,7.6051,7.6274,7.5976,7.5976,153200.0
2015-03-10 14:00:00,10.21,10.21,10.16,10.16,132000.0,7.5976,7.5976,7.5604,7.5604,132000.0
2015-03-10 14:30:00,10.16,10.19,10.16,10.18,340800.0,7.5604,7.5827,7.5604,7.5753,340800.0
2015-03-10 15:00:00,10.18,10.22,10.17,10.2,345200.0,7.5753,7.6051,7.5679,7.5902,345200.0
2015-03-10 15:30:00,10.2,10.2,10.13,10.17,764400.0,7.5902,7.5902,7.5381,7.5679,764400.0
2015-03-11 09:30:00,10.33,10.67,10.18,10.24,882400.0,7.6869,7.9399,7.5753,7.6199,882400.0
2015-03-11 10:00:00,10.24,10.26,10.13,10.17,436800.0,7.6199,7.6348,7.5381,7.5679,436800.0
2015-03-11 10:30:00,10.15,10.17,10.12,10.12,356400.0,7.553,7.5679,7.5306,7.5306,356400.0
2015-03-11 11:00:00,10.12,10.12,10.01,10.03,776800.0,7.5306,7.5306,7.4488,7.4637,776800.0
2015-03-11 11:30:00,10.03,10.09,10.03,10.09,254000.0,7.4637,7.5083,7.4637,7.5083,254000.0
2015-03-11 12:00:00,10.08,10.09,9.93,9.93,496800.0,7.5009,7.5083,7.3893,7.3893,496800.0
2015-03-11 12:30:00,9.92,9.96,9.85,9.91,789200.0,7.3818,7.4116,7.3297,7.3744,789200.0
2015-03-11 13:00:00,9.91,9.93,9.87,9.87,298800.0,7.3744,7.3893,7.3446,7.3446,298800.0
2015-03-11 13:30:00,9.87,9.87,9.78,9.78,679200.0,7.3446,7.3446,7.2776,7.2776,679200.0
2015-03-11 14:00:00,9.78,9.84,9.78,9.83,309200.0,7.2776,7.3223,7.2776,7.3148,309200.0
2015-03-11 14:30:00,9.83,9.89,9.83,9.89,360400.0,7.3148,7.3595,7.3148,7.3595,360400.0
2015-03-11 15:00:00,9.88,9.92,9.86,9.91,327600.0,7.3521,7.3818,7.3372,7.3744,327600.0
2015-03-11 15:30:00,9.9,9.9,9.87,9.88,570800.0,7.3669,7.3669,7.3446,7.3521,570800.0
2015-03-12 09:30:00,9.99,10.01,9.88,9.9,386400.0,7.4339,7.4488,7.3521,7.3669,386400.0
2015-03-12 10:00:00,9.89,9.91,9.77,9.79,506400.0,7.3595,7.3744,7.2702,7.2851,506400.0
2015-03-12 10:30:00,9.79,9.87,9.79,9.87,206000.0,7.2851,7.3446,7.2851,7.3446,206000.0
2015-03-12 11:00:00,9.87,9.88,9.86,9.87,174000.0,7.3446,7.3521,7.3372,7.3446,174000.0
2015-03-12 11:30:00,9.87,9.97,9.87,9.96,234400.0,7.3446,7.419,7.3446,7.4116,234400.0
2015-03-12 12:00:00,9.96,10.02,9.96,9.97,304800.0,7.4116,7.4562,7.4116,7.419,304800.0
2015-03-12 12:30:00,9.97,10.02,9.96,10.02,212800.0,7.419,7.4562,7.4116,7.4562,212800.0
2015-03-12 13:00:00,10.02,10.06,10.02,10.03,148800.0,7.4562,7.486,7.4562,7.4637,148800.0
2015-03-12 13:30:00,10.02,10.03,9.94,10.0,150400.0,7.4562,7.4637,7.3967,7.4413,150400.0
2015-03-12 14:00:00,9.99,10.04,9.97,10.03,224400.0,7.4339,7.4711,7.419,7.4637,224400.0
2015-03-12 14:30:00,10.03,10.03,9.93,9.95,245600.0,7.4637,7.4637,7.3893,7.4041,245600.0
2015-03-12 15:00:00,9.96,9.98,9.94,9.94,242000.0,7.4116,7.4265,7.3967,7.3967,242000.0
2015-03-12 15:30:00,9.95,9.95,9.9,9.93,656800.0,7.4041,7.4041,7.3669,7.3893,656800.0
2015-03-13 09:30:00,10.06,10.22,9.99,10.11,960800.0,7.5522,7.6723,7.4997,7.5897,960800.0
2015-03-13 10:00:00,10.1,10.21,10.1,10.14,992000.0,7.5822,7.6648,7.5822,7.6123,992000.0
2015-03-13 10:30:00,10.14,10.18,10.1,10.14,384800.0,7.6123,7.6423,7.5822,7.6123,384800.0
2015-03-13 11:00:00,10.14,10.16,10.1,10.13,354400.0,7.6123,7.6273,7.5822,7.6048,354400.0
2015-03-13 11:30:00,10.14,10.15,10.09,10.14,430400.0,7.6123,7.6198,7.5747,7.6123,430400.0
2015-03-13 12:00:00,10.14,10.15,10.1,10.1,268000.0,7.6123,7.6198,7.5822,7.5822,268000.0
2015-03-13 12:30:00,10.1,10.11,10.06,10.1,277600.0,7.5822,7.5897,7.5522,7.5822,277600.0
2015-03-13 13:00:00,10.11,10.11,10.09,10.09,362000.0,7.5897,7.5897,7.5747,7.5747,362000.0
2015-03-13 13:30:00,10.09,10.1,10.06,10.1,352400.0,7.5747,7.5822,7.5522,7.5822,352400.0
2015-03-13 14:00:00,10.1,10.11,10.08,10.1,274000.0,7.5822,7.5897,7.5672,7.5822,274000.0
2015-03-13 14:30:00,10.1,10.11,10.09,10.09,366800.0,7.5822,7.5897,7.5747,7.5747,366800.0
2015-03-13 15:00:00,10.09,10.1,10.07,10.1,378800.0,7.5747,7.5822,7.5597,7.5822,378800.0
2015-03-13 15:30:00,10.1,10.2,10.09,10.17,985200.0,7.5822,7.6573,7.5747,7.6348,985200.0
2015-03-16 09:30:00,10.18,10.32,10.17,10.18,634000.0,7.6423,7.7474,7.6348,7.6423,634000.0
2015-03-16 10:00:00,10.19,10.25,10.16,10.22,192400.0,7.6498,7.6948,7.6273,7.6723,192400.0
2015-03-16 10:30:00,10.21,10.24,10.19,10.24,129600.0,7.6648,7.6873,7.6498,7.6873,129600.0
2015-03-16 11:00:00,10.24,10.29,10.24,10.26,264000.0,7.6873,7.7249,7.6873,7.7024,264000.0
2015-03-16 11:30:00,10.25,10.29,10.25,10.27,271200.0,7.6948,7.7249,7.6948,7.7099,271200.0
2015-03-16 12:00:00,10.27,10.28,10.24,10.25,128800.0,7.7099,7.7174,7.6873,7.6948,128800.0
2015-03-16 12:30:00,10.24,10.3,10.24,10.29,185200.0,7.6873,7.7324,7.6873,7.7249,185200.0
2015-03-16 13:00:00,10.29,10.3,10.26,10.28,161600.0,7.7249,7.7324,7.7024,7.7174,161600.0
2015-03-16 13:30:00,10.28,10.31,10.28,10.29,199600.0,7.7174,7.7399,7.7174,7.7249,199600.0
2015-03-16 14:00:00,10.29,10.29,10.27,10.29,195200.0,7.7249,7.7249,7.7099,7.7249,195200.0
2015-03-16 14:30:00,10.29,10.3,10.28,10.29,168000.0,7.7249,7.7324,7.7174,7.7249,168000.0
2015-03-16 15:00:00,10.29,10.29,10.26,10.26,368400.0,7.7249,7.7249,7.7024,7.7024,368400.0
2015-03-16 15:30:00,10.27,10.27,10.25,10.27,602000.0,7.7099,7.7099,7.6948,7.7099,602000.0
2015-03-17 09:30:00,10.29,10.33,10.22,10.23,370000.0,7.7249,7.7549,7.6723,7.6798,370000.0
2015-03-17 10:00:00,10.22,10.23,10.13,10.18,196400.0,7.6723,7.6798,7.6048,7.6423,196400.0
2015-03-17 10:30:00,10.19,10.21,10.15,10.2,106800.0,7.6498,7.6648,7.6198,7.6573,106800.0
2015-03-17 11:00:00,10.19,10.22,10.17,10.22,202000.0,7.6498,7.6723,7.6348,7.6723,202000.0
2015-03-17 11:30:00,10.23,10.28,10.22,10.28,225200.0,7.6798,7.7174,7.6723,7.7174,225200.0
2015-03-17 12:00:00,10.28,10.28,10.22,10.27,166400.0,7.7174,7.7174,7.6723,7.7099,166400.0
2015-03-17 12:30:00,10.27,10.3,10.26,10.29,229200.0,7.7099,7.7324,7.7024,7.7249,229200.0
2015-03-17 13:00:00,10.3,10.31,10.27,10.27,134000.0,7.7324,7.7399,7.7099,7.7099,134000.0
2015-03-17 13:30:00,10.28,10.3,10.24,10.25,211600.0,7.7174,7.7324,7.6873,7.6948,211600.0
2015-03-17 14:00:00,10.25,10.28,10.24,10.24,180400.0,7.6948,7.7174,7.6873,7.6873,180400.0
2015-03-17 14:30:00,10.24,10.26,10.24,10.24,249600.0,7.6873,7.7024,7.6873,7.6873,249600.0
2015-03-17 15:00:00,10.24,10.26,10.24,10.25,162000.0,7.6873,7.7024,7.6873,7.6948,162000.0
2015-03-17 15:30:00,10.25,10.26,10.22,10.23,502400.0,7.6948,7.7024,7.6723,7.6798,502400.0
2015-03-18 09:30:00,10.19,10.24,10.13,10.15,384400.0,7.6498,7.6873,7.6048,7.6198,384400.0
2015-03-18 10:00:00,10.15,10.17,10.09,10.1,187200.0,7.6198,7.6348,7.5747,7.5822,187200.0
2015-03-18 10:30:00,10.1,10.11,10.06,10.1,182400.0,7.5822,7.5897,7.5522,7.5822,182400.0
2015-03-18 11:00:00,10.1,10.12,10.06,10.1,356400.0,7.5822,7.5973,7.5522,7.5822,356400.0
2015-03-18 11:30:00,10.1,10.11,10.04,10.11,258000.0,7.5822,7.5897,7.5372,7.5897,258000.0
2015-03-18 12:00:00,10.1,10.12,10.06,10.11,331600.0,7.5822,7.5973,7.5522,7.5897,331600.0
2015-03-18 12:30:00,10.11,10.17,10.1,10.11,252400.0,7.5897,7.6348,7.5822,7.5897,252400.0
2015-03-18 13:00:00,10.11,10.15,10.11,10.14,142000.0,7.5897,7.6198,7.5897,7.6123,142000.0
2015-03-18 13:30:00,10.15,10.17,10.13,10.17,131200.0,7.6198,7.6348,7.6048,7.6348,131200.0
2015-03-18 14:00:00,10.17,10.28,10.17,10.28,399600.0,7.6348,7.7174,7.6348,7.7174,399600.0
2015-03-18 14:30:00,10.28,10.31,10.27,10.3,427600.0,7.7174,7.7399,7.7099,7.7324,427600.0
2015-03-18 15:00:00,10.3,10.34,10.29,10.34,333600.0,7.7324,7.7624,7.7249,7.7624,333600.0
2015-03-18 15:30:00,10.34,10.34,10.27,10.29,528400.0,7.7624,7.7624,7.7099,7.7249,528400.0
2015-03-19 09:30:00,10.27,10.28,10.16,10.25,422800.0,7.7099,7.7174,7.6273,7.6948,422800.0
2015-03-19 10:00:00,10.25,10.29,10.24,10.26,136800.0,7.6948,7.7249,7.6873,7.7024,136800.0
2015-03-19 10:30:00,10.26,10.26,10.21,10.25,212800.0,7.7024,7.7024,7.6648,7.6948,212800.0
2015-03-19 11:00:00,10.25,10.27,10.24,10.24,222800.0,7.6948,7.7099,7.6873,7.6873,222800.0
2015-03-19 11:30:00,10.25,10.25,10.19,10.19,200000.0,7.6948,7.6948,7.6498,7.6498,200000.0
2015-03-19 12:00:00,10.19,10.23,10.18,10.23,132000.0,7.6498,7.6798,7.6423,7.6798,132000.0
2015-03-19 12:30:00,10.22,10.22,10.2,10.2,209200.0,7.6723,7.6723,7.6573,7.6573,209200.0
2015-03-19 13:00:00,10.2,10.22,10.2,10.21,190400.0,7.6573,7.6723,7.6573,7.6648,190400.0
2015-03-19 13:30:00,10.21,10.21,10.17,10.17,209600.0,7.6648,7.6648,7.6348,7.6348,209600.0
2015-03-19 14:00:00,10.17,10.18,10.15,10.17,187600.0,7.6348,7.6423,7.6198,7.6348,187600.0
2015-03-19 14:30:00,10.17,10.19,10.16,10.18,191600.0,7.6348,7.6498,7.6273,7.6423,191600.0
2015-03-19 15:00:00,10.18,10.19,10.17,10.19,192000.0,7.6423,7.6498,7.6348,7.6498,192000.0
2015-03-19 15:30:00,10.19,10.22,10.19,10.2,453600.0,7.6498,7.6723,7.6498,7.6573,453600.0
2015-03-20 09:30:00,10.21,10.26,10.17,10.17,765600.0,7.6648,7.7024,7.6348,7.6348,765600.0
2015-03-20 10:00:00,10.17,10.2,10.13,10.19,372000.0,7.6348,7.6573,7.6048,7.6498,372000.0
2015-03-20 10:30:00,10.2,10.22,10.15,10.15,340800.0,7.6573,7.6723,7.6198,7.6198,340800.0
2015-03-20 11:00:00,10.15,10.24,10.13,10.22,441200.0,7.6198,7.6873,7.6048,7.6723,441200.0
2015-03-20 11:30:00,10.22,10.24,10.2,10.22,257600.0,7.6723,7.6873,7.6573,7.6723,257600.0
2015-03-20 12:00:00,10.22,10.22,10.18,10.19,143600.0,7.6723,7.6723,7.6423,7.6498,143600.0
2015-03-20 12:30:00,10.2,10.21,10.18,10.2,383600.0,7.6573,7.6648,7.6423,7.6573,383600.0
2015-03-20 13:00:00,10.2,10.2,10.15,10.2,216800.0,7.6573,7.6573,7.6198,7.6573,216800.0
2015-03-20 13:30:00,10.19,10.23,10.19,10.21,234400.0,7.6498,7.6798,7.6498,7.6648,234400.0
2015-03-20 14:00:00,10.21,10.29,10.21,10.26,484400.0,7.6648,7.7249,7.6648,7.7024,484400.0
2015-03-20 14:30:00,10.26,10.3,10.21,10.26,346000.0,7.7024,7.7324,7.6648,7.7024,346000.0
2015-03-20 15:00:00,10.26,10.28,10.24,10.24,360400.0,7.7024,7.7174,7.6873,7.6873,360400.0
2015-03-20 15:30:00,10.24,10.28,10.23,10.24,1507600.0,7.6873,7.7174,7.6798,7.6873,1507600.0
2015-03-23 09:30:00,10.27,10.43,10.19,10.32,769600.0,7.7099,7.83,7.6498,7.7474,769600.0
2015-03-23 10:00:00,10.32,10.38,10.3,10.37,225600.0,7.7474,7.7924,7.7324,7.7849,225600.0
2015-03-23 10:30:00,10.37,10.4,10.36,10.37,230000.0,7.7849,7.8075,7.7774,7.7849,230000.0
2015-03-23 11:00:00,10.38,10.4,10.36,10.37,296400.0,7.7924,7.8075,7.7774,7.7849,296400.0
2015-03-23 11:30:00,10.37,10.39,10.36,10.37,353600.0,7.7849,7.7999,7.7774,7.7849,353600.0
2015-03-23 12:00:00,10.36,10.4,10.36,10.36,140000.0,7.7774,7.8075,7.7774,7.7774,140000.0
2015-03-23 12:30:00,10.36,10.38,10.35,10.36,208800.0,7.7774,7.7924,7.7699,7.7774,208800.0
2015-03-23 13:00:00,10.35,10.37,10.34,10.35,169200.0,7.7699,7.7849,7.7624,7.7699,169200.0
2015-03-23 13:30:00,10.35,10.37,10.31,10.35,994800.0,7.7699,7.7849,7.7399,7.7699,994800.0
2015-03-23 14:00:00,10.36,10.39,10.36,10.38,424000.0,7.7774,7.7999,7.7774,7.7924,424000.0
2015-03-23 14:30:00,10.38,10.4,10.37,10.38,516000.0,7.7924,7.8075,7.7849,7.7924,516000.0
2015-03-23 15:00:00,10.38,10.39,10.36,10.36,363200.0,7.7924,7.7999,7.7774,7.7774,363200.0
2015-03-23 15:30:00,10.36,10.38,10.33,10.34,1340800.0,7.7774,7.7924,7.7549,7.7624,1340800.0
2015-03-24 09:30:00,10.32,10.38,10.23,10.33,648800.0,7.7474,7.7924,7.6798,7.7549,648800.0
2015-03-24 10:00:00,10.34,10.36,10.25,10.31,531200.0,7.7624,7.7774,7.6948,7.7399,531200.0
2015-03-24 10:30:00,10.31,10.31,10.28,10.28,248000.0,7.7399,7.7399,7.7174,7.7174,248000.0
2015-03-24 11:00:00,10.28,10.31,10.27,10.27,920000.0,7.7174,7.7399,7.7099,7.7099,920000.0
2015-03-24 11:30:00,10.28,10.31,10.24,10.31,479600.0,7.7174,7.7399,7.6873,7.7399,479600.0
2015-03-24 12:00:00,10.31,10.33,10.28,10.31,478800.0,7.7399,7.7549,7.7174,7.7399,478800.0
2015-03-24 12:30:00,10.31,10.33,10.28,10.31,530000.0,7.7399,7.7549,7.7174,7.7399,530000.0
2015-03-24 13:00:00,10.31,10.32,10.28,10.3,417200.0,7.7399,7.7474,7.7174,7.7324,417200.0
2015-03-24 13:30:00,10.31,10.32,10.29,10.31,939200.0,7.7399,7.7474,7.7249,7.7399,939200.0
2015-03-24 14:00:00,10.31,10.33,10.3,10.31,864400.0,7.7399,7.7549,7.7324,7.7399,864400.0
2015-03-24 14:30:00,10.31,10.36,10.31,10.34,966800.0,7.7399,7.7774,7.7399,7.7624,966800.0
2015-03-24 15:00:00,10.34,10.34,10.27,10.3,676000.0,7.7624,7.7624,7.7099,7.7324,676000.0
2015-03-24 15:30:00,10.3,10.3,10.22,10.23,1368000.0,7.7324,7.7324,7.6723,7.6798,1368000.0
2015-03-25 09:30:00,10.23,10.3,10.06,10.1,819600.0,7.6798,7.7324,7.5522,7.5822,819600.0
2015-03-25 10:00:00,10.09,10.15,10.08,10.12,967200.0,7.5747,7.6198,7.5672,7.5973,967200.0
2015-03-25 10:30:00,10.12,10.15,10.11,10.13,596400.0,7.5973,7.6198,7.5897,7.6048,596400.0
2015-03-25 11:00:00,10.13,10.13,10.0,10.05,659600.0,7.6048,7.6048,7.5072,7.5447,659600.0
2015-03-25 11:30:00,10.05,10.05,9.95,9.96,425200.0,7.5447,7.5447,7.4696,7.4771,425200.0
2015-03-25 12:00:00,9.96,10.06,9.96,10.02,717600.0,7.4771,7.5522,7.4771,7.5222,717600.0
2015-03-25 12:30:00,10.02,10.02,9.96,10.0,295200.0,7.5222,7.5222,7.4771,7.5072,295200.0
2015-03-25 13:00:00,10.0,10.01,9.99,10.0,270400.0,7.5072,7.5147,7.4997,7.5072,270400.0
2015-03-25 13:30:00,10.0,10.08,9.99,10.07,366400.0,7.5072,7.5672,7.4997,7.5597,366400.0
2015-03-25 14:00:00,10.07,10.1,10.04,10.04,326400.0,7.5597,7.5822,7.5372,7.5372,326400.0
2015-03-25 14:30:00,10.05,10.07,10.03,10.06,364800.0,7.5447,7.5597,7.5297,7.5522,364800.0
2015-03-25 15:00:00,10.06,10.06,10.0,10.0,436000.0,7.5522,7.5522,7.5072,7.5072,436000.0
2015-03-25 15:30:00,10.0,10.01,9.95,9.96,1184000.0,7.5072,7.5147,7.4696,7.4771,1184000.0
2015-03-26 09:30:00,9.87,9.94,9.83,9.86,918800.0,7.4096,7.4621,7.3795,7.4021,918800.0
2015-03-26 10:00:00,9.86,9.87,9.76,9.76,695200.0,7.4021,7.4096,7.327,7.327,695200.0
2015-03-26 10:30:00,9.76,9.87,9.72,9.82,1062400.0,7.327,7.4096,7.297,7.372,1062400.0
2015-03-26 11:00:00,9.82,9.82,9.72,9.72,705200.0,7.372,7.372,7.297,7.297,705200.0
2015-03-26 11:30:00,9.72,9.89,9.71,9.86,1477600.0,7.297,7.4246,7.2895,7.4021,1477600.0
2015-03-26 12:00:00,9.85,9.86,9.75,9.76,492000.0,7.3946,7.4021,7.3195,7.327,492000.0
2015-03-26 12:30:00,9.76,9.81,9.76,9.79,382800.0,7.327,7.3645,7.327,7.3495,382800.0
2015-03-26 13:00:00,9.79,9.87,9.79,9.83,548400.0,7.3495,7.4096,7.3495,7.3795,548400.0
2015-03-26 13:30:00,9.83,9.95,9.83,9.86,744800.0,7.3795,7.4696,7.3795,7.4021,744800.0
2015-03-26 14:00:00,9.85,9.95,9.85,9.88,582000.0,7.3946,7.4696,7.3946,7.4171,582000.0
2015-03-26 14:30:00,9.88,9.9,9.8,9.8,1379600.0,7.4171,7.4321,7.357,7.357,1379600.0
2015-03-26 15:00:00,9.79,9.8,9.67,9.67,2302800.0,7.3495,7.357,7.2594,7.2594,2302800.0
2015-03-26 15:30:00,9.67,9.73,9.65,9.7,3745600.0,7.2594,7.3045,7.2444,7.282,3745600.0
2015-03-27 09:30:00,9.42,9.7,9.29,9.55,5805600.0,7.0718,7.282,6.9742,7.1693,5805600.0
2015-03-27 10:00:00,9.55,9.58,9.43,9.47,2529200.0,7.1693,7.1919,7.0793,7.1093,2529200.0
2015-03-27 10:30:00,9.47,9.54,9.41,9.43,1832400.0,7.1093,7.1618,7.0642,7.0793,1832400.0
2015-03-27 11:00:00,9.43,9.62,9.42,9.55,1348000.0,7.0793,7.2219,7.0718,7.1693,1348000.0
2015-03-27 11:30:00,9.55,9.66,9.54,9.61,993200.0,7.1693,7.2519,7.1618,7.2144,993200.0
2015-03-27 12:00:00,9.63,9.69,9.52,9.68,1167200.0,7.2294,7.2744,7.1468,7.2669,1167200.0
2015-03-27 12:30:00,9.68,9.69,9.54,9.58,1059600.0,7.2669,7.2744,7.1618,7.1919,1059600.0
2015-03-27 13:00:00,9.58,9.62,9.55,9.61,636400.0,7.1919,7.2219,7.1693,7.2144,636400.0
2015-03-27 13:30:00,9.6,9.65,9.58,9.62,512000.0,7.2069,7.2444,7.1919,7.2219,512000.0
2015-03-27 14:00:00,9.62,9.62,9.58,9.6,522400.0,7.2219,7.2219,7.1919,7.2069,522400.0
2015-03-27 14:30:00,9.6,9.65,9.57,9.63,578000.0,7.2069,7.2444,7.1844,7.2294,578000.0
2015-03-27 15:00:00,9.63,9.64,9.56,9.57,556000.0,7.2294,7.2369,7.1769,7.1844,556000.0
2015-03-27 15:30:00,9.57,9.62,9.56,9.59,2193200.0,7.1844,7.2219,7.1769,7.1994,2193200.0
2015-03-30 09:30:00,9.6,9.63,9.5,9.6,892000.0,7.2069,7.2294,7.1318,7.2069,892000.0
2015-03-30 10:00:00,9.6,9.61,9.48,9.52,901200.0,7.2069,7.2144,7.1168,7.1468,901200.0
2015-03-30 10:30:00,9.52,9.52,9.46,9.48,637200.0,7.1468,7.1468,7.1018,7.1168,637200.0
2015-03-30 11:00:00,9.48,9.5,9.47,9.47,511600.0,7.1168,7.1318,7.1093,7.1093,511600.0
2015-03-30 11:30:00,9.46,9.47,9.42,9.44,723200.0,7.1018,7.1093,7.0718,7.0868,723200.0
2015-03-30 12:00:00,9.44,9.49,9.4,9.48,570400.0,7.0868,7.1243,7.0567,7.1168,570400.0
2015-03-30 12:30:00,9.48,9.55,9.48,9.49,1304800.0,7.1168,7.1693,7.1168,7.1243,1304800.0
2015-03-30 13:00:00,9.49,9.51,9.49,9.49,406400.0,7.1243,7.1393,7.1243,7.1243,406400.0
2015-03-30 13:30:00,9.5,9.51,9.48,9.49,715200.0,7.1318,7.1393,7.1168,7.1243,715200.0
2015-03-30 14:00:00,9.49,9.5,9.46,9.47,358400.0,7.1243,7.1318,7.1018,7.1093,358400.0
2015-03-30 14:30:00,9.47,9.5,9.47,9.49,563200.0,7.1093,7.1318,7.1093,7.1243,563200.0
2015-03-30 15:00:00,9.49,9.49,9.38,9.38,1019200.0,7.1243,7.1243,7.0417,7.0417,1019200.0
2015-03-30 15:30:00,9.38,9.46,9.38,9.42,1826400.0,7.0417,7.1018,7.0417,7.0718,1826400.0
2015-03-31 09:30:00,9.35,9.43,9.31,9.37,742400.0,7.0192,7.0793,6.9892,7.0342,742400.0
2015-03-31 10:00:00,9.37,9.41,9.35,9.4,676400.0,7.0342,7.0642,7.0192,7.0567,676400.0
2015-03-31 10:30:00,9.4,9.43,9.38,9.43,730800.0,7.0567,7.0793,7.0417,7.0793,730800.0
2015-03-31 11:00:00,9.43,9.56,9.42,9.52,790800.0,7.0793,7.1769,7.0718,7.1468,790800.0
2015-03-31 11:30:00,9.52,9.54,9.49,9.53,268000.0,7.1468,7.1618,7.1243,7.1543,268000.0
2015-03-31 12:00:00,9.53,9.58,9.5,9.58,290000.0,7.1543,7.1919,7.1318,7.1919,290000.0
2015-03-31 12:30:00,9.57,9.63,9.56,9.62,430800.0,7.1844,7.2294,7.1769,7.2219,430800.0
2015-03-31 13:00:00,9.62,9.64,9.55,9.56,385600.0,7.2219,7.2369,7.1693,7.1769,385600.0
2015-03-31 13:30:00,9.56,9.61,9.56,9.57,279600.0,7.1769,7.2144,7.1769,7.1844,279600.0
2015-03-31 14:00:00,9.57,9.6,9.56,9.59,334800.0,7.1844,7.2069,7.1769,7.1994,334800.0
2015-03-31 14:30:00,9.6,9.6,9.53,9.54,326400.0,7.2069,7.2069,7.1543,7.1618,326400.0
2015-03-31 15:00:00,9.54,9.54,9.47,9.48,500800.0,7.1618,7.1618,7.1093,7.1168,500800.0
2015-03-31 15:30:00,9.48,9.51,9.47,9.49,798400.0,7.1168,7.1393,7.1093,7.1243,798400.0
2015-04-01 09:30:00,9.47,9.51,9.33,9.34,531200.0,7.1093,7.1393,7.0042,7.0117,531200.0
2015-04-01 10:00:00,9.34,9.44,9.34,9.44,446000.0,7.0117,7.0868,7.0117,7.0868,446000.0
2015-04-01 10:30:00,9.44,9.54,9.42,9.53,507200.0,7.0868,7.1618,7.0718,7.1543,507200.0
2015-04-01 11:00:00,9.53,9.54,9.45,9.47,356800.0,7.1543,7.1618,7.0943,7.1093,356800.0
2015-04-01 11:30:00,9.46,9.54,9.44,9.49,290400.0,7.1018,7.1618,7.0868,7.1243,290400.0
2015-04-01 12:00:00,9.49,9.52,9.46,9.48,311600.0,7.1243,7.1468,7.1018,7.1168,311600.0
2015-04-01 12:30:00,9.48,9.5,9.46,9.49,258400.0,7.1168,7.1318,7.1018,7.1243,258400.0
2015-04-01 13:00:00,9.49,9.57,9.48,9.56,287200.0,7.1243,7.1844,7.1168,7.1769,287200.0
2015-04-01 13:30:00,9.56,9.61,9.56,9.6,348000.0,7.1769,7.2144,7.1769,7.2069,348000.0
2015-04-01 14:00:00,9.6,9.63,9.56,9.56,522000.0,7.2069,7.2294,7.1769,7.1769,522000.0
2015-04-01 14:30:00,9.56,9.56,9.51,9.52,777200.0,7.1769,7.1769,7.1393,7.1468,777200.0
2015-04-01 15:00:00,9.52,9.57,9.49,9.56,1244800.0,7.1468,7.1844,7.1243,7.1769,1244800.0
2015-04-01 15:30:00,9.56,9.57,9.42,9.45,2529600.0,7.1769,7.1844,7.0718,7.0943,2529600.0
2015-04-02 09:30:00,9.52,9.6,9.47,9.59,329600.0,7.1468,7.2069,7.1093,7.1994,329600.0
2015-04-02 10:00:00,9.59,9.69,9.58,9.68,501200.0,7.1994,7.2744,7.1919,7.2669,501200.0
2015-04-02 10:30:00,9.68,9.7,9.63,9.66,442000.0,7.2669,7.282,7.2294,7.2519,442000.0
2015-04-02 11:00:00,9.65,9.67,9.58,9.59,174800.0,7.2444,7.2594,7.1919,7.1994,174800.0
2015-04-02 11:30:00,9.59,9.59,9.53,9.53,239200.0,7.1994,7.1994,7.1543,7.1543,239200.0
2015-04-02 12:00:00,9.53,9.56,9.51,9.51,238000.0,7.1543,7.1769,7.1393,7.1393,238000.0
2015-04-02 12:30:00,9.51,9.52,9.47,9.47,223200.0,7.1393,7.1468,7.1093,7.1093,223200.0
2015-04-02 13:00:00,9.48,9.51,9.47,9.48,192000.0,7.1168,7.1393,7.1093,7.1168,192000.0
2015-04-02 13:30:00,9.48,9.51,9.48,9.5,254800.0,7.1168,7.1393,7.1168,7.1318,254800.0
2015-04-02 14:00:00,9.5,9.54,9.5,9.52,261600.0,7.1318,7.1618,7.1318,7.1468,261600.0
2015-04-02 14:30:00,9.52,9.54,9.49,9.5,346000.0,7.1468,7.1618,7.1243,7.1318,346000.0
2015-04-02 15:00:00,9.5,9.55,9.5,9.54,309200.0,7.1318,7.1693,7.1318,7.1618,309200.0
2015-04-02 15:30:00,9.54,9.57,9.54,9.55,535200.0,7.1618,7.1844,7.1618,7.1693,535200.0
2015-04-06 09:30:00,9.5,9.52,9.45,9.48,389200.0,7.1318,7.1468,7.0943,7.1168,389200.0
2015-04-06 10:00:00,9.47,9.53,9.43,9.52,243600.0,7.1093,7.1543,7.0793,7.1468,243600.0
2015-04-06 10:30:00,9.52,9.52,9.47,9.49,251200.0,7.1468,7.1468,7.1093,7.1243,251200.0
2015-04-06 11:00:00,9.49,9.52,9.47,9.47,370800.0,7.1243,7.1468,7.1093,7.1093,370800.0
2015-04-06 11:30:00,9.47,9.47,9.42,9.45,392400.0,7.1093,7.1093,7.0718,7.0943,392400.0
2015-04-06 12:00:00,9.45,9.47,9.45,9.47,299200.0,7.0943,7.1093,7.0943,7.1093,299200.0
2015-04-06 12:30:00,9.47,9.47,9.44,9.45,346400.0,7.1093,7.1093,7.0868,7.0943,346400.0
2015-04-06 13:00:00,9.46,9.5,9.46,9.5,259200.0,7.1018,7.1318,7.1018,7.1318,259200.0
2015-04-06 13:30:00,9.49,9.55,9.49,9.55,295200.0,7.1243,7.1693,7.1243,7.1693,295200.0
2015-04-06 14:00:00,9.55,9.56,9.53,9.56,408000.0,7.1693,7.1769,7.1543,7.1769,408000.0
2015-04-06 14:30:00,9.56,9.58,9.56,9.57,218000.0,7.1769,7.1919,7.1769,7.1844,218000.0
2015-04-06 15:00:00,9.57,9.58,9.56,9.57,430000.0,7.1844,7.1919,7.1769,7.1844,430000.0
2015-04-06 15:30:00,9.57,9.6,9.56,9.59,670400.0,7.1844,7.2069,7.1769,7.1994,670400.0
2015-04-07 09:30:00,9.59,9.63,9.53,9.53,405600.0,7.1994,7.2294,7.1543,7.1543,405600.0
2015-04-07 10:00:00,9.53,9.59,9.5,9.58,430000.0,7.1543,7.1994,7.1318,7.1919,430000.0
2015-04-07 10:30:00,9.58,9.59,9.54,9.58,244400.0,7.1919,7.1994,7.1618,7.1919,244400.0
2015-04-07 11:00:00,9.58,9.59,9.55,9.59,266400.0,7.1919,7.1994,7.1693,7.1994,266400.0
2015-04-07 11:30:00,9.59,9.6,9.57,9.58,182400.0,7.1994,7.2069,7.1844,7.1919,182400.0
2015-04-07 12:00:00,9.58,9.62,9.58,9.62,199200.0,7.1919,7.2219,7.1919,7.2219,199200.0
2015-04-07 12:30:00,9.62,9.62,9.59,9.6,324000.0,7.2219,7.2219,7.1994,7.2069,324000.0
2015-04-07 13:00:00,9.6,9.61,9.6,9.6,176000.0,7.2069,7.2144,7.2069,7.2069,176000.0
2015-04-07 13:30:00,9.61,9.62,9.58,9.58,77600.0,7.2144,7.2219,7.1919,7.1919,77600.0
2015-04-07 14:00:00,9.58,9.62,9.58,9.59,226400.0,7.1919,7.2219,7.1919,7.1994,226400.0
2015-04-07 14:30:00,9.59,9.59,9.53,9.54,271200.0,7.1994,7.1994,7.1543,7.1618,271200.0
2015-04-07 15:00:00,9.54,9.55,9.48,9.5,848400.0,7.1618,7.1693,7.1168,7.1318,848400.0
2015-04-07 15:30:00,9.5,9.51,9.48,9.49,946000.0,7.1318,7.1393,7.1168,7.1243,946000.0
2015-04-08 09:30:00,9.45,9.58,9.44,9.54,531600.0,7.0943,7.1919,7.0868,7.1618,531600.0
2015-04-08 10:00:00,9.54,9.68,9.53,9.68,609200.0,7.1618,7.2669,7.1543,7.2669,609200.0
2015-04-08 10:30:00,9.68,9.7,9.62,9.65,1542400.0,7.2669,7.282,7.2219,7.2444,1542400.0
2015-04-08 11:00:00,9.65,9.69,9.64,9.68,440800.0,7.2444,7.2744,7.2369,7.2669,440800.0
2015-04-08 11:30:00,9.68,9.69,9.65,9.66,195600.0,7.2669,7.2744,7.2444,7.2519,195600.0
2015-04-08 12:00:00,9.66,9.69,9.66,9.68,254800.0,7.2519,7.2744,7.2519,7.2669,254800.0
2015-04-08 12:30:00,9.68,9.69,9.67,9.68,191600.0,7.2669,7.2744,7.2594,7.2669,191600.0
2015-04-08 13:00:00,9.68,9.68,9.66,9.67,140000.0,7.2669,7.2669,7.2519,7.2594,140000.0
2015-04-08 13:30:00,9.67,9.67,9.63,9.63,106000.0,7.2594,7.2594,7.2294,7.2294,106000.0
2015-04-08 14:00:00,9.63,9.67,9.58,9.67,293200.0,7.2294,7.2594,7.1919,7.2594,293200.0
2015-04-08 14:30:00,9.67,9.67,9.65,9.67,308400.0,7.2594,7.2594,7.2444,7.2594,308400.0
2015-04-08 15:00:00,9.68,9.7,9.65,9.69,310000.0,7.2669,7.282,7.2444,7.2744,310000.0
2015-04-08 15:30:00,9.69,9.7,9.67,9.68,646800.0,7.2744,7.282,7.2594,7.2669,646800.0
2015-04-09 09:30:00,9.69,9.75,9.63,9.63,409600.0,7.2744,7.3195,7.2294,7.2294,409600.0
2015-04-09 10:00:00,9.63,9.72,9.59,9.71,384400.0,7.2294,7.297,7.1994,7.2895,384400.0
2015-04-09 10:30:00,9.72,9.72,9.65,9.69,263200.0,7.297,7.297,7.2444,7.2744,263200.0
2015-04-09 11:00:00,9.69,9.74,9.69,9.73,373600.0,7.2744,7.312,7.2744,7.3045,373600.0
2015-04-09 11:30:00,9.73,9.77,9.71,9.76,378000.0,7.3045,7.3345,7.2895,7.327,378000.0
2015-04-09 12:00:00,9.76,9.8,9.75,9.79,428800.0,7.327,7.357,7.3195,7.3495,428800.0
2015-04-09 12:30:00,9.79,9.81,9.78,9.8,229200.0,7.3495,7.3645,7.342,7.357,229200.0
2015-04-09 13:00:00,9.8,9.85,9.8,9.84,284800.0,7.357,7.3946,7.357,7.3871,284800.0
2015-04-09 13:30:00,9.84,9.86,9.82,9.85,366800.0,7.3871,7.4021,7.372,7.3946,366800.0
2015-04-09 14:00:00,9.85,9.95,9.85,9.93,739200.0,7.3946,7.4696,7.3946,7.4546,739200.0
2015-04-09 14:30:00,9.93,9.97,9.93,9.97,862800.0,7.4546,7.4846,7.4546,7.4846,862800.0
2015-04-09 15:00:00,9.97,9.99,9.95,9.97,641200.0,7.4846,7.4997,7.4696,7.4846,641200.0
2015-04-09 15:30:00,9.97,10.0,9.96,9.99,1323200.0,7.4846,7.5072,7.4771,7.4997,1323200.0
2015-04-10 09:30:00,10.05,10.05,9.95,9.97,326800.0,7.5447,7.5447,7.4696,7.4846,326800.0
2015-04-10 10:00:00,9.97,10.0,9.96,9.98,238000.0,7.4846,7.5072,7.4771,7.4922,238000.0
2015-04-10 10:30:00,9.98,9.99,9.89,9.92,503200.0,7.4922,7.4997,7.4246,7.4471,503200.0
2015-04-10 11:00:00,9.93,9.96,9.9,9.96,250400.0,7.4546,7.4771,7.4321,7.4771,250400.0
2015-04-10 11:30:00,9.96,9.96,9.93,9.96,152000.0,7.4771,7.4771,7.4546,7.4771,152000.0
2015-04-10 12:00:00,9.97,10.02,9.96,10.0,229200.0,7.4846,7.5222,7.4771,7.5072,229200.0
2015-04-10 12:30:00,10.01,10.02,9.99,10.0,496800.0,7.5147,7.5222,7.4997,7.5072,496800.0
2015-04-10 13:00:00,10.0,10.0,9.99,9.99,337200.0,7.5072,7.5072,7.4997,7.4997,337200.0
2015-04-10 13:30:00,10.0,10.06,9.99,10.05,310400.0,7.5072,7.5522,7.4997,7.5447,310400.0
2015-04-10 14:00:00,10.05,10.08,10.05,10.08,305200.0,7.5447,7.5672,7.5447,7.5672,305200.0
2015-04-10 14:30:00,10.08,10.09,10.06,10.08,235200.0,7.5672,7.5747,7.5522,7.5672,235200.0
2015-04-10 15:00:00,10.08,10.09,10.06,10.07,489200.0,7.5672,7.5747,7.5522,7.5597,489200.0
2015-04-10 15:30:00,10.07,10.1,10.07,10.1,595200.0,7.5597,7.5822,7.5597,7.5822,595200.0
2015-04-13 09:30:00,10.1,10.12,9.88,9.88,942000.0,7.5822,7.5973,7.4171,7.4171,942000.0
2015-04-13 10:00:00,9.88,9.93,9.87,9.92,354000.0,7.4171,7.4546,7.4096,7.4471,354000.0
2015-04-13 10:30:00,9.92,9.95,9.91,9.91,222400.0,7.4471,7.4696,7.4396,7.4396,222400.0
2015-04-13 11:00:00,9.91,10.01,9.91,10.01,308800.0,7.4396,7.5147,7.4396,7.5147,308800.0
2015-04-13 11:30:00,10.01,10.1,10.01,10.09,401200.0,7.5147,7.5822,7.5147,7.5747,401200.0
2015-04-13 12:00:00,10.09,10.13,10.07,10.12,540400.0,7.5747,7.6048,7.5597,7.5973,540400.0
2015-04-13 12:30:00,10.12,10.13,10.09,10.1,469600.0,7.5973,7.6048,7.5747,7.5822,469600.0
2015-04-13 13:00:00,10.1,10.13,10.09,10.11,386800.0,7.5822,7.6048,7.5747,7.5897,386800.0
2015-04-13 13:30:00,10.11,10.17,10.1,10.17,656000.0,7.5897,7.6348,7.5822,7.6348,656000.0
2015-04-13 14:00:00,10.17,10.2,10.15,10.16,347600.0,7.6348,7.6573,7.6198,7.6273,347600.0
2015-04-13 14:30:00,10.16,10.16,10.08,10.11,546400.0,7.6273,7.6273,7.5672,7.5897,546400.0
2015-04-13 15:00:00,10.11,10.13,10.07,10.08,582000.0,7.5897,7.6048,7.5597,7.5672,582000.0
2015-04-13 15:30:00,10.08,10.13,10.08,10.1,920800.0,7.5672,7.6048,7.5672,7.5822,920800.0
2015-04-14 09:30:00,10.06,10.06,9.97,9.99,433200.0,7.5522,7.5522,7.4846,7.4997,433200.0
2015-04-14 10:00:00,10.0,10.0,9.92,9.98,649200.0,7.5072,7.5072,7.4471,7.4922,649200.0
2015-04-14 10:30:00,9.97,10.01,9.94,9.97,544400.0,7.4846,7.5147,7.4621,7.4846,544400.0
2015-04-14 11:00:00,9.97,10.04,9.96,10.04,329200.0,7.4846,7.5372,7.4771,7.5372,329200.0
2015-04-14 11:30:00,10.04,10.1,10.03,10.08,197200.0,7.5372,7.5822,7.5297,7.5672,197200.0
2015-04-14 12:00:00,10.08,10.13,10.08,10.11,225200.0,7.5672,7.6048,7.5672,7.5897,225200.0
2015-04-14 12:30:00,10.11,10.13,10.09,10.1,409600.0,7.5897,7.6048,7.5747,7.5822,409600.0
2015-04-14 13:00:00,10.1,10.1,10.06,10.08,152400.0,7.5822,7.5822,7.5522,7.5672,152400.0
2015-04-14 13:30:00,10.08,10.13,10.05,10.06,266400.0,7.5672,7.6048,7.5447,7.5522,266400.0
2015-04-14 14:00:00,10.06,10.09,10.06,10.08,193600.0,7.5522,7.5747,7.5522,7.5672,193600.0
2015-04-14 14:30:00,10.08,10.1,10.07,10.1,272000.0,7.5672,7.5822,7.5597,7.5822,272000.0
2015-04-14 15:00:00,10.1,10.1,10.08,10.09,722000.0,7.5822,7.5822,7.5672,7.5747,722000.0
2015-04-14 15:30:00,10.09,10.12,10.09,10.1,682400.0,7.5747,7.5973,7.5747,7.5822,682400.0
2015-04-15 09:30:00,10.15,10.16,9.99,10.02,856000.0,7.6198,7.6273,7.4997,7.5222,856000.0
2015-04-15 10:00:00,10.02,10.13,10.01,10.13,467600.0,7.5222,7.6048,7.5147,7.6048,467600.0
2015-04-15 10:30:00,10.13,10.13,10.08,10.1,436000.0,7.6048,7.6048,7.5672,7.5822,436000.0
2015-04-15 11:00:00,10.1,10.15,10.09,10.14,666000.0,7.5822,7.6198,7.5747,7.6123,666000.0
2015-04-15 11:30:00,10.14,10.16,10.1,10.1,563200.0,7.6123,7.6273,7.5822,7.5822,563200.0
2015-04-15 12:00:00,10.1,10.18,10.1,10.14,448400.0,7.5822,7.6423,7.5822,7.6123,448400.0
2015-04-15 12:30:00,10.13,10.19,10.13,10.15,487600.0,7.6048,7.6498,7.6048,7.6198,487600.0
2015-04-15 13:00:00,10.15,10.17,10.13,10.17,254800.0,7.6198,7.6348,7.6048,7.6348,254800.0
2015-04-15 13:30:00,10.17,10.22,10.16,10.22,335200.0,7.6348,7.6723,7.6273,7.6723,335200.0
2015-04-15 14:00:00,10.22,10.23,10.18,10.22,400000.0,7.6723,7.6798,7.6423,7.6723,400000.0
2015-04-15 14:30:00,10.22,10.24,10.21,10.21,460400.0,7.6723,7.6873,7.6648,7.6648,460400.0
2015-04-15 15:00:00,10.21,10.23,10.19,10.23,766800.0,7.6648,7.6798,7.6498,7.6798,766800.0
2015-04-15 15:30:00,10.22,10.24,10.2,10.22,1325200.0,7.6723,7.6873,7.6573,7.6723,1325200.0
2015-04-16 09:30:00,10.24,10.25,10.17,10.22,231200.0,7.6873,7.6948,7.6348,7.6723,231200.0
2015-04-16 10:00:00,10.22,10.24,10.18,10.2,511600.0,7.6723,7.6873,7.6423,7.6573,511600.0
2015-04-16 10:30:00,10.2,10.27,10.18,10.24,487200.0,7.6573,7.7099,7.6423,7.6873,487200.0
2015-04-16 11:00:00,10.24,10.3,10.24,10.27,261600.0,7.6873,7.7324,7.6873,7.7099,261600.0
2015-04-16 11:30:00,10.27,10.33,10.26,10.31,266400.0,7.7099,7.7549,7.7024,7.7399,266400.0
2015-04-16 12:00:00,10.31,10.31,10.29,10.29,198000.0,7.7399,7.7399,7.7249,7.7249,198000.0
2015-04-16 12:30:00,10.29,10.32,10.27,10.28,432000.0,7.7249,7.7474,7.7099,7.7174,432000.0
2015-04-16 13:00:00,10.28,10.31,10.28,10.31,269600.0,7.7174,7.7399,7.7174,7.7399,269600.0
2015-04-16 13:30:00,10.31,10.33,10.29,10.31,202400.0,7.7399,7.7549,7.7249,7.7399,202400.0
2015-04-16 14:00:00,10.31,10.31,10.25,10.26,391200.0,7.7399,7.7399,7.6948,7.7024,391200.0
2015-04-16 14:30:00,10.26,10.27,10.19,10.21,378000.0,7.7024,7.7099,7.6498,7.6648,378000.0
2015-04-16 15:00:00,10.21,10.23,10.2,10.21,397600.0,7.6648,7.6798,7.6573,7.6648,397600.0
2015-04-16 15:30:00,10.21,10.25,10.2,10.24,799200.0,7.6648,7.6948,7.6573,7.6873,799200.0
2015-04-17 09:30:00,10.18,10.19,10.03,10.04,712800.0,7.6423,7.6498,7.5297,7.5372,712800.0
2015-04-17 10:00:00,10.03,10.04,9.97,9.99,388800.0,7.5297,7.5372,7.4846,7.4997,388800.0
2015-04-17 10:30:00,9.99,9.99,9.92,9.92,421200.0,7.4997,7.4997,7.4471,7.4471,421200.0
2015-04-17 11:00:00,9.92,9.93,9.87,9.88,490000.0,7.4471,7.4546,7.4096,7.4171,490000.0
2015-04-17 11:30:00,9.88,9.92,9.88,9.92,245200.0,7.4171,7.4471,7.4171,7.4471,245200.0
2015-04-17 12:00:00,9.92,9.96,9.9,9.95,191200.0,7.4471,7.4771,7.4321,7.4696,191200.0
2015-04-17 12:30:00,9.96,9.99,9.95,9.97,126000.0,7.4771,7.4997,7.4696,7.4846,126000.0
2015-04-17 13:00:00,9.97,9.97,9.94,9.95,272800.0,7.4846,7.4846,7.4621,7.4696,272800.0
2015-04-17 13:30:00,9.95,9.95,9.9,9.91,219200.0,7.4696,7.4696,7.4321,7.4396,219200.0
2015-04-17 14:00:00,9.91,9.91,9.88,9.88,194000.0,7.4396,7.4396,7.4171,7.4171,194000.0
2015-04-17 14:30:00,9.88,9.89,9.87,9.89,259200.0,7.4171,7.4246,7.4096,7.4246,259200.0
2015-04-17 15:00:00,9.88,9.92,9.88,9.91,396000.0,7.4171,7.4471,7.4171,7.4396,396000.0
2015-04-17 15:30:00,9.91,9.94,9.9,9.92,1255200.0,7.4396,7.4621,7.4321,7.4471,1255200.0
2015-04-20 09:30:00,9.95,10.04,9.94,10.03,388800.0,7.4696,7.5372,7.4621,7.5297,388800.0
2015-04-20 10:00:00,10.03,10.05,9.99,10.01,213200.0,7.5297,7.5447,7.4997,7.5147,213200.0
2015-04-20 10:30:00,10.01,10.02,10.0,10.01,172400.0,7.5147,7.5222,7.5072,7.5147,172400.0
2015-04-20 11:00:00,10.02,10.05,10.01,10.04,346000.0,7.5222,7.5447,7.5147,7.5372,346000.0
2015-04-20 11:30:00,10.04,10.06,10.03,10.04,483600.0,7.5372,7.5522,7.5297,7.5372,483600.0
2015-04-20 12:00:00,10.04,10.08,10.02,10.02,506400.0,7.5372,7.5672,7.5222,7.5222,506400.0
2015-04-20 12:30:00,10.02,10.05,10.02,10.05,326400.0,7.5222,7.5447,7.5222,7.5447,326400.0
2015-04-20 13:00:00,10.05,10.06,10.04,10.05,162800.0,7.5447,7.5522,7.5372,7.5447,162800.0
2015-04-20 13:30:00,10.05,10.07,10.04,10.06,80000.0,7.5447,7.5597,7.5372,7.5522,80000.0
2015-04-20 14:00:00,10.06,10.1,10.06,10.08,244400.0,7.5522,7.5822,7.5522,7.5672,244400.0
2015-04-20 14:30:00,10.09,10.1,10.08,10.09,380000.0,7.5747,7.5822,7.5672,7.5747,380000.0
2015-04-20 15:00:00,10.09,10.11,10.09,10.09,412000.0,7.5747,7.5897,7.5747,7.5747,412000.0
2015-04-20 15:30:00,10.09,10.1,10.06,10.08,817200.0,7.5747,7.5822,7.5522,7.5672,817200.0
2015-04-21 09:30:00,10.11,10.12,10.04,10.04,654400.0,7.5897,7.5973,7.5372,7.5372,654400.0
2015-04-21 10:00:00,10.04,10.07,10.02,10.03,590400.0,7.5372,7.5597,7.5222,7.5297,590400.0
2015-04-21 10:30:00,10.03,10.03,9.97,9.97,272000.0,7.5297,7.5297,7.4846,7.4846,272000.0
2015-04-21 11:00:00,9.96,9.99,9.96,9.96,127600.0,7.4771,7.4997,7.4771,7.4771,127600.0
2015-04-21 11:30:00,9.96,10.0,9.93,10.0,443200.0,7.4771,7.5072,7.4546,7.5072,443200.0
2015-04-21 12:00:00,9.99,10.05,9.99,10.05,235600.0,7.4997,7.5447,7.4997,7.5447,235600.0
2015-04-21 12:30:00,10.05,10.05,10.03,10.03,208000.0,7.5447,7.5447,7.5297,7.5297,208000.0
2015-04-21 13:00:00,10.03,10.05,10.03,10.05,139600.0,7.5297,7.5447,7.5297,7.5447,139600.0
2015-04-21 13:30:00,10.05,10.05,10.01,10.01,162800.0,7.5447,7.5447,7.5147,7.5147,162800.0
2015-04-21 14:00:00,10.02,10.05,10.01,10.05,434000.0,7.5222,7.5447,7.5147,7.5447,434000.0
2015-04-21 14:30:00,10.05,10.05,10.02,10.03,144400.0,7.5447,7.5447,7.5222,7.5297,144400.0
2015-04-21 15:00:00,10.03,10.05,10.02,10.02,376800.0,7.5297,7.5447,7.5222,7.5222,376800.0
2015-04-21 15:30:00,10.03,10.05,10.01,10.02,940000.0,7.5297,7.5447,7.5147,7.5222,940000.0
2015-04-22 09:30:00,10.0,10.05,9.92,9.94,158800.0,7.5072,7.5447,7.4471,7.4621,158800.0
2015-04-22 10:00:00,9.94,9.98,9.9,9.97,295200.0,7.4621,7.4922,7.4321,7.4846,295200.0
2015-04-22 10:30:00,9.97,9.99,9.95,9.97,170800.0,7.4846,7.4997,7.4696,7.4846,170800.0
2015-04-22 11:00:00,9.96,9.99,9.96,9.97,245200.0,7.4771,7.4997,7.4771,7.4846,245200.0
2015-04-22 11:30:00,9.97,10.02,9.97,10.02,178000.0,7.4846,7.5222,7.4846,7.5222,178000.0
2015-04-22 12:00:00,10.03,10.07,10.02,10.06,245200.0,7.5297,7.5597,7.5222,7.5522,245200.0
2015-04-22 12:30:00,10.06,10.09,10.05,10.08,115600.0,7.5522,7.5747,7.5447,7.5672,115600.0
2015-04-22 13:00:00,10.08,10.09,10.06,10.07,77200.0,7.5672,7.5747,7.5522,7.5597,77200.0
2015-04-22 13:30:00,10.07,10.08,10.04,10.06,233200.0,7.5597,7.5672,7.5372,7.5522,233200.0
2015-04-22 14:00:00,10.06,10.07,10.05,10.06,61600.0,7.5522,7.5597,7.5447,7.5522,61600.0
2015-04-22 14:30:00,10.06,10.07,10.05,10.06,71200.0,7.5522,7.5597,7.5447,7.5522,71200.0
2015-04-22 15:00:00,10.06,10.06,10.04,10.04,144000.0,7.5522,7.5522,7.5372,7.5372,144000.0
2015-04-22 15:30:00,10.05,10.07,10.03,10.06,863200.0,7.5447,7.5597,7.5297,7.5522,863200.0
2015-04-23 09:30:00,10.06,10.1,10.01,10.1,322000.0,7.5522,7.5822,7.5147,7.5822,322000.0
2015-04-23 10:00:00,10.11,10.13,10.05,10.05,192400.0,7.5897,7.6048,7.5447,7.5447,192400.0
2015-04-23 10:30:00,10.06,10.1,10.05,10.06,322400.0,7.5522,7.5822,7.5447,7.5522,322400.0
2015-04-23 11:00:00,10.06,10.07,10.05,10.06,147200.0,7.5522,7.5597,7.5447,7.5522,147200.0
2015-04-23 11:30:00,10.06,10.08,10.04,10.08,282400.0,7.5522,7.5672,7.5372,7.5672,282400.0
2015-04-23 12:00:00,10.08,10.1,10.06,10.09,250400.0,7.5672,7.5822,7.5522,7.5747,250400.0
2015-04-23 12:30:00,10.09,10.11,10.09,10.1,216800.0,7.5747,7.5897,7.5747,7.5822,216800.0
2015-04-23 13:00:00,10.11,10.11,10.09,10.11,178000.0,7.5897,7.5897,7.5747,7.5897,178000.0
2015-04-23 13:30:00,10.11,10.11,10.09,10.1,101200.0,7.5897,7.5897,7.5747,7.5822,101200.0
2015-04-23 14:00:00,10.11,10.11,10.05,10.06,205200.0,7.5897,7.5897,7.5447,7.5522,205200.0
2015-04-23 14:30:00,10.06,10.08,10.06,10.08,94400.0,7.5522,7.5672,7.5522,7.5672,94400.0
2015-04-23 15:00:00,10.08,10.1,10.08,10.1,269200.0,7.5672,7.5822,7.5672,7.5822,269200.0
2015-04-23 15:30:00,10.1,10.1,10.06,10.08,298800.0,7.5822,7.5822,7.5522,7.5672,298800.0
2015-04-24 09:30:00,10.08,10.12,10.05,10.1,120800.0,7.5672,7.5973,7.5447,7.5822,120800.0
2015-04-24 10:00:00,10.11,10.14,10.08,10.11,104000.0,7.5897,7.6123,7.5672,7.5897,104000.0
2015-04-24 10:30:00,10.11,10.12,10.03,10.06,209200.0,7.5897,7.5973,7.5297,7.5522,209200.0
2015-04-24 11:00:00,10.05,10.08,10.05,10.08,161600.0,7.5447,7.5672,7.5447,7.5672,161600.0
2015-04-24 11:30:00,10.08,10.11,10.08,10.11,117200.0,7.5672,7.5897,7.5672,7.5897,117200.0
2015-04-24 12:00:00,10.11,10.12,10.1,10.11,164400.0,7.5897,7.5973,7.5822,7.5897,164400.0
2015-04-24 12:30:00,10.11,10.15,10.11,10.15,286400.0,7.5897,7.6198,7.5897,7.6198,286400.0
2015-04-24 13:00:00,10.15,10.19,10.14,10.19,213600.0,7.6198,7.6498,7.6123,7.6498,213600.0
2015-04-24 13:30:00,10.19,10.19,10.15,10.15,179600.0,7.6498,7.6498,7.6198,7.6198,179600.0
2015-04-24 14:00:00,10.15,10.16,10.15,10.16,128400.0,7.6198,7.6273,7.6198,7.6273,128400.0
2015-04-24 14:30:00,10.16,10.18,10.15,10.16,194800.0,7.6273,7.6423,7.6198,7.6273,194800.0
2015-04-24 15:00:00,10.16,10.17,10.16,10.16,275200.0,7.6273,7.6348,7.6273,7.6273,275200.0
2015-04-24 15:30:00,10.16,10.18,10.16,10.18,499600.0,7.6273,7.6423,7.6273,7.6423,499600.0
2015-04-27 09:30:00,10.18,10.2,10.13,10.2,214400.0,7.6423,7.6573,7.6048,7.6573,214400.0
2015-04-27 10:00:00,10.2,10.25,10.2,10.25,211600.0,7.6573,7.6948,7.6573,7.6948,211600.0
2015-04-27 10:30:00,10.25,10.25,10.21,10.22,160000.0,7.6948,7.6948,7.6648,7.6723,160000.0
2015-04-27 11:00:00,10.22,10.22,10.19,10.22,130800.0,7.6723,7.6723,7.6498,7.6723,130800.0
2015-04-27 11:30:00,10.22,10.24,10.19,10.2,396800.0,7.6723,7.6873,7.6498,7.6573,396800.0
2015-04-27 12:00:00,10.2,10.23,10.18,10.18,197600.0,7.6573,7.6798,7.6423,7.6423,197600.0
2015-04-27 12:30:00,10.18,10.18,10.13,10.13,164000.0,7.6423,7.6423,7.6048,7.6048,164000.0
2015-04-27 13:00:00,10.13,10.13,10.06,10.07,236000.0,7.6048,7.6048,7.5522,7.5597,236000.0
2015-04-27 13:30:00,10.08,10.1,10.06,10.1,142800.0,7.5672,7.5822,7.5522,7.5822,142800.0
2015-04-27 14:00:00,10.1,10.13,10.09,10.11,134400.0,7.5822,7.6048,7.5747,7.5897,134400.0
2015-04-27 14:30:00,10.11,10.11,10.07,10.09,337600.0,7.5897,7.5897,7.5597,7.5747,337600.0
2015-04-27 15:00:00,10.09,10.1,10.07,10.09,338000.0,7.5747,7.5822,7.5597,7.5747,338000.0
2015-04-27 15:30:00,10.08,10.12,10.06,10.07,916400.0,7.5672,7.5973,7.5522,7.5597,916400.0
2015-04-28 09:30:00,10.05,10.12,9.98,10.0,400000.0,7.5447,7.5973,7.4922,7.5072,400000.0
2015-04-28 10:00:00,9.99,10.01,9.89,9.92,524800.0,7.4997,7.5147,7.4246,7.4471,524800.0
2015-04-28 10:30:00,9.92,9.98,9.92,9.96,148400.0,7.4471,7.4922,7.4471,7.4771,148400.0
2015-04-28 11:00:00,9.96,10.03,9.95,9.95,116000.0,7.4771,7.5297,7.4696,7.4696,116000.0
2015-04-28 11:30:00,9.95,9.97,9.92,9.96,266800.0,7.4696,7.4846,7.4471,7.4771,266800.0
2015-04-28 12:00:00,9.96,9.99,9.95,9.99,96800.0,7.4771,7.4997,7.4696,7.4997,96800.0
2015-04-28 12:30:00,9.99,10.05,9.97,10.05,238800.0,7.4997,7.5447,7.4846,7.5447,238800.0
2015-04-28 13:00:00,10.05,10.07,10.03,10.06,84800.0,7.5447,7.5597,7.5297,7.5522,84800.0
2015-04-28 13:30:00,10.07,10.09,10.06,10.09,120400.0,7.5597,7.5747,7.5522,7.5747,120400.0
2015-04-28 14:00:00,10.09,10.1,10.04,10.07,108000.0,7.5747,7.5822,7.5372,7.5597,108000.0
2015-04-28 14:30:00,10.07,10.12,10.06,10.08,196800.0,7.5597,7.5973,7.5522,7.5672,196800.0
2015-04-28 15:00:00,10.08,10.11,10.08,10.1,186400.0,7.5672,7.5897,7.5672,7.5822,186400.0
2015-04-28 15:30:00,10.1,10.11,10.08,10.09,483600.0,7.5822,7.5897,7.5672,7.5747,483600.0
2015-04-29 09:30:00,10.02,10.05,9.9,9.99,350400.0,7.5222,7.5447,7.4321,7.4997,350400.0
2015-04-29 10:00:00,9.99,10.0,9.95,9.99,126800.0,7.4997,7.5072,7.4696,7.4997,126800.0
2015-04-29 10:30:00,9.99,10.13,9.99,10.12,619200.0,7.4997,7.6048,7.4997,7.5973,619200.0
2015-04-29 11:00:00,10.12,10.12,10.0,10.01,201200.0,7.5973,7.5973,7.5072,7.5147,201200.0
2015-04-29 11:30:00,10.01,10.02,9.97,10.01,171200.0,7.5147,7.5222,7.4846,7.5147,171200.0
2015-04-29 12:00:00,10.01,10.01,9.9,9.92,183600.0,7.5147,7.5147,7.4321,7.4471,183600.0
2015-04-29 12:30:00,9.92,9.95,9.9,9.9,169200.0,7.4471,7.4696,7.4321,7.4321,169200.0
2015-04-29 13:00:00,9.9,9.92,9.88,9.89,155200.0,7.4321,7.4471,7.4171,7.4246,155200.0
2015-04-29 13:30:00,9.88,9.93,9.86,9.89,238000.0,7.4171,7.4546,7.4021,7.4246,238000.0
2015-04-29 14:00:00,9.88,9.93,9.84,9.87,277600.0,7.4171,7.4546,7.3871,7.4096,277600.0
2015-04-29 14:30:00,9.87,9.91,9.87,9.88,304800.0,7.4096,7.4396,7.4096,7.4171,304800.0
2015-04-29 15:00:00,9.88,9.88,9.79,9.81,470400.0,7.4171,7.4171,7.3495,7.3645,470400.0
2015-04-29 15:30:00,9.81,9.84,9.79,9.83,920400.0,7.3645,7.3871,7.3495,7.3795,920400.0
2015-04-30 09:30:00,9.81,9.83,9.74,9.78,343600.0,7.3645,7.3795,7.312,7.342,343600.0
2015-04-30 10:00:00,9.77,9.83,9.74,9.79,165600.0,7.3345,7.3795,7.312,7.3495,165600.0
2015-04-30 10:30:00,9.77,9.8,9.75,9.78,165200.0,7.3345,7.357,7.3195,7.342,165200.0
2015-04-30 11:00:00,9.78,9.8,9.73,9.74,287600.0,7.342,7.357,7.3045,7.312,287600.0
2015-04-30 11:30:00,9.74,9.74,9.69,9.7,351200.0,7.312,7.312,7.2744,7.282,351200.0
2015-04-30 12:00:00,9.7,9.7,9.66,9.68,158800.0,7.282,7.282,7.2519,7.2669,158800.0
2015-04-30 12:30:00,9.68,9.71,9.66,9.71,159600.0,7.2669,7.2895,7.2519,7.2895,159600.0
2015-04-30 13:00:00,9.72,9.75,9.71,9.75,137600.0,7.297,7.3195,7.2895,7.3195,137600.0
2015-04-30 13:30:00,9.75,9.75,9.72,9.72,166000.0,7.3195,7.3195,7.297,7.297,166000.0
2015-04-30 14:00:00,9.72,9.72,9.69,9.7,138400.0,7.297,7.297,7.2744,7.282,138400.0
2015-04-30 14:30:00,9.7,9.7,9.63,9.63,225200.0,7.282,7.282,7.2294,7.2294,225200.0
2015-04-30 15:00:00,9.63,9.65,9.61,9.63,338400.0,7.2294,7.2444,7.2144,7.2294,338400.0
2015-04-30 15:30:00,9.63,9.65,9.62,9.63,759600.0,7.2294,7.2444,7.2219,7.2294,759600.0
2015-05-01 09:30:00,9.66,9.69,9.62,9.68,142400.0,7.2519,7.2744,7.2219,7.2669,142400.0
2015-05-01 10:00:00,9.68,9.8,9.68,9.74,270400.0,7.2669,7.357,7.2669,7.312,270400.0
2015-05-01 10:30:00,9.74,9.75,9.68,9.68,114800.0,7.312,7.3195,7.2669,7.2669,114800.0
2015-05-01 11:00:00,9.68,9.72,9.65,9.72,180000.0,7.2669,7.297,7.2444,7.297,180000.0
2015-05-01 11:30:00,9.72,9.74,9.71,9.73,329600.0,7.297,7.312,7.2895,7.3045,329600.0
2015-05-01 12:00:00,9.73,9.73,9.67,9.68,144000.0,7.3045,7.3045,7.2594,7.2669,144000.0
2015-05-01 12:30:00,9.68,9.7,9.67,9.67,125600.0,7.2669,7.282,7.2594,7.2594,125600.0
2015-05-01 13:00:00,9.68,9.7,9.67,9.7,82800.0,7.2669,7.282,7.2594,7.282,82800.0
2015-05-01 13:30:00,9.7,9.71,9.68,9.7,161600.0,7.282,7.2895,7.2669,7.282,161600.0
2015-05-01 14:00:00,9.7,9.75,9.7,9.75,105600.0,7.282,7.3195,7.282,7.3195,105600.0
2015-05-01 14:30:00,9.75,9.77,9.74,9.76,215200.0,7.3195,7.3345,7.312,7.327,215200.0
2015-05-01 15:00:00,9.76,9.78,9.76,9.77,228000.0,7.327,7.342,7.327,7.3345,228000.0
2015-05-01 15:30:00,9.77,9.8,9.76,9.79,416800.0,7.3345,7.357,7.327,7.3495,416800.0
2015-05-04 09:30:00,9.83,9.88,9.78,9.87,221600.0,7.3795,7.4171,7.342,7.4096,221600.0
2015-05-04 10:00:00,9.87,9.88,9.85,9.85,83600.0,7.4096,7.4171,7.3946,7.3946,83600.0
2015-05-04 10:30:00,9.85,9.88,9.85,9.86,153200.0,7.3946,7.4171,7.3946,7.4021,153200.0
2015-05-04 11:00:00,9.86,9.88,9.84,9.87,143200.0,7.4021,7.4171,7.3871,7.4096,143200.0
2015-05-04 11:30:00,9.86,9.87,9.84,9.87,80800.0,7.4021,7.4096,7.3871,7.4096,80800.0
2015-05-04 12:00:00,9.87,9.91,9.87,9.91,141600.0,7.4096,7.4396,7.4096,7.4396,141600.0
2015-05-04 12:30:00,9.91,9.92,9.9,9.91,91200.0,7.4396,7.4471,7.4321,7.4396,91200.0
2015-05-04 13:00:00,9.91,9.95,9.9,9.94,195200.0,7.4396,7.4696,7.4321,7.4621,195200.0
2015-05-04 13:30:00,9.94,9.98,9.93,9.98,103600.0,7.4621,7.4922,7.4546,7.4922,103600.0
2015-05-04 14:00:00,9.98,10.01,9.98,10.01,244800.0,7.4922,7.5147,7.4922,7.5147,244800.0
2015-05-04 14:30:00,10.01,10.03,9.99,10.0,314400.0,7.5147,7.5297,7.4997,7.5072,314400.0
2015-05-04 15:00:00,10.0,10.02,9.99,10.01,315600.0,7.5072,7.5222,7.4997,7.5147,315600.0
2015-05-04 15:30:00,10.01,10.04,10.01,10.03,955200.0,7.5147,7.5372,7.5147,7.5297,955200.0
2015-05-05 09:30:00,9.98,10.07,9.96,9.97,328000.0,7.4922,7.5597,7.4771,7.4846,328000.0
2015-05-05 10:00:00,9.97,10.01,9.95,9.99,309600.0,7.4846,7.5147,7.4696,7.4997,309600.0
2015-05-05 10:30:00,9.99,10.0,9.96,9.97,259600.0,7.4997,7.5072,7.4771,7.4846,259600.0
2015-05-05 11:00:00,9.97,9.99,9.96,9.97,294400.0,7.4846,7.4997,7.4771,7.4846,294400.0
2015-05-05 11:30:00,9.97,9.99,9.96,9.99,162000.0,7.4846,7.4997,7.4771,7.4997,162000.0
2015-05-05 12:00:00,10.0,10.05,10.0,10.05,219600.0,7.5072,7.5447,7.5072,7.5447,219600.0
2015-05-05 12:30:00,10.05,10.07,10.04,10.07,159600.0,7.5447,7.5597,7.5372,7.5597,159600.0
2015-05-05 13:00:00,10.07,10.07,10.0,10.0,225200.0,7.5597,7.5597,7.5072,7.5072,225200.0
2015-05-05 13:30:00,10.0,10.0,9.98,9.99,187600.0,7.5072,7.5072,7.4922,7.4997,187600.0
2015-05-05 14:00:00,9.99,9.99,9.97,9.98,175600.0,7.4997,7.4997,7.4846,7.4922,175600.0
2015-05-05 14:30:00,9.98,9.99,9.94,9.95,159600.0,7.4922,7.4997,7.4621,7.4696,159600.0
2015-05-05 15:00:00,9.95,9.97,9.94,9.97,254000.0,7.4696,7.4846,7.4621,7.4846,254000.0
2015-05-05 15:30:00,9.97,10.01,9.97,10.0,879200.0,7.4846,7.5147,7.4846,7.5072,879200.0
2015-05-06 09:30:00,9.97,9.97,9.76,9.79,939600.0,7.4846,7.4846,7.327,7.3495,939600.0
2015-05-06 10:00:00,9.79,9.79,9.7,9.7,436000.0,7.3495,7.3495,7.282,7.282,436000.0
2015-05-06 10:30:00,9.7,9.83,9.69,9.82,743600.0,7.282,7.3795,7.2744,7.372,743600.0
2015-05-06 11:00:00,9.82,9.84,9.74,9.74,262000.0,7.372,7.3871,7.312,7.312,262000.0
2015-05-06 11:30:00,9.74,9.77,9.72,9.77,236400.0,7.312,7.3345,7.297,7.3345,236400.0
2015-05-06 12:00:00,9.77,9.8,9.76,9.8,88000.0,7.3345,7.357,7.327,7.357,88000.0
2015-05-06 12:30:00,9.8,9.81,9.79,9.81,98800.0,7.357,7.3645,7.3495,7.3645,98800.0
2015-05-06 13:00:00,9.81,9.81,9.77,9.8,110400.0,7.3645,7.3645,7.3345,7.357,110400.0
2015-05-06 13:30:00,9.8,9.8,9.75,9.78,242400.0,7.357,7.357,7.3195,7.342,242400.0
2015-05-06 14:00:00,9.78,9.8,9.77,9.78,96000.0,7.342,7.357,7.3345,7.342,96000.0
2015-05-06 14:30:00,9.78,9.78,9.74,9.74,381200.0,7.342,7.342,7.312,7.312,381200.0
2015-05-06 15:00:00,9.74,9.76,9.74,9.75,580000.0,7.312,7.327,7.312,7.3195,580000.0
2015-05-06 15:30:00,9.75,9.79,9.74,9.79,911600.0,7.3195,7.3495,7.312,7.3495,911600.0
2015-05-07 09:30:00,9.79,9.82,9.62,9.63,725600.0,7.3495,7.372,7.2219,7.2294,725600.0
2015-05-07 10:00:00,9.64,9.71,9.62,9.65,846800.0,7.2369,7.2895,7.2219,7.2444,846800.0
2015-05-07 10:30:00,9.65,9.76,9.65,9.73,772400.0,7.2444,7.327,7.2444,7.3045,772400.0
2015-05-07 11:00:00,9.74,9.79,9.69,9.79,476400.0,7.312,7.3495,7.2744,7.3495,476400.0
2015-05-07 11:30:00,9.79,9.82,9.77,9.79,253200.0,7.3495,7.372,7.3345,7.3495,253200.0
2015-05-07 12:00:00,9.8,9.85,9.79,9.84,272800.0,7.357,7.3946,7.3495,7.3871,272800.0
2015-05-07 12:30:00,9.83,9.89,9.82,9.88,238800.0,7.3795,7.4246,7.372,7.4171,238800.0
2015-05-07 13:00:00,9.88,9.9,9.82,9.83,232400.0,7.4171,7.4321,7.372,7.3795,232400.0
2015-05-07 13:30:00,9.83,9.9,9.83,9.84,244400.0,7.3795,7.4321,7.3795,7.3871,244400.0
2015-05-07 14:00:00,9.84,9.88,9.84,9.88,385600.0,7.3871,7.4171,7.3871,7.4171,385600.0
2015-05-07 14:30:00,9.87,9.88,9.82,9.87,440800.0,7.4096,7.4171,7.372,7.4096,440800.0
2015-05-07 15:00:00,9.88,9.88,9.87,9.88,278800.0,7.4171,7.4171,7.4096,7.4171,278800.0
2015-05-07 15:30:00,9.87,9.88,9.86,9.88,1042000.0,7.4096,7.4171,7.4021,7.4171,1042000.0
2015-05-08 09:30:00,9.96,10.01,9.93,9.99,270400.0,7.4771,7.5147,7.4546,7.4997,270400.0
2015-05-08 10:00:00,9.99,10.0,9.97,9.99,187200.0,7.4997,7.5072,7.4846,7.4997,187200.0
2015-05-08 10:30:00,9.99,10.01,9.97,9.99,127200.0,7.4997,7.5147,7.4846,7.4997,127200.0
2015-05-08 11:00:00,9.99,10.08,9.99,10.08,264400.0,7.4997,7.5672,7.4997,7.5672,264400.0
2015-05-08 11:30:00,10.08,10.13,10.07,10.1,526000.0,7.5672,7.6048,7.5597,7.5822,526000.0
2015-05-08 12:00:00,10.1,10.11,10.09,10.1,158800.0,7.5822,7.5897,7.5747,7.5822,158800.0
2015-05-08 12:30:00,10.1,10.1,10.09,10.1,116000.0,7.5822,7.5822,7.5747,7.5822,116000.0
2015-05-08 13:00:00,10.1,10.1,10.09,10.1,190800.0,7.5822,7.5822,7.5747,7.5822,190800.0
2015-05-08 13:30:00,10.1,10.12,10.08,10.12,597600.0,7.5822,7.5973,7.5672,7.5973,597600.0
2015-05-08 14:00:00,10.12,10.12,10.08,10.08,129200.0,7.5973,7.5973,7.5672,7.5672,129200.0
2015-05-08 14:30:00,10.08,10.09,10.04,10.06,213600.0,7.5672,7.5747,7.5372,7.5522,213600.0
2015-05-08 15:00:00,10.06,10.08,10.04,10.05,193600.0,7.5522,7.5672,7.5372,7.5447,193600.0
2015-05-08 15:30:00,10.05,10.06,10.03,10.05,721200.0,7.5447,7.5522,7.5297,7.5447,721200.0
2015-05-11 09:30:00,10.02,10.12,10.02,10.06,438000.0,7.5222,7.5973,7.5222,7.5522,438000.0
2015-05-11 10:00:00,10.06,10.06,10.01,10.05,201600.0,7.5522,7.5522,7.5147,7.5447,201600.0
2015-05-11 10:30:00,10.05,10.06,10.04,10.06,142400.0,7.5447,7.5522,7.5372,7.5522,142400.0
2015-05-11 11:00:00,10.06,10.08,10.05,10.08,140000.0,7.5522,7.5672,7.5447,7.5672,140000.0
2015-05-11 11:30:00,10.08,10.09,10.04,10.05,155200.0,7.5672,7.5747,7.5372,7.5447,155200.0
2015-05-11 12:00:00,10.04,10.05,10.02,10.04,116000.0,7.5372,7.5447,7.5222,7.5372,116000.0
2015-05-11 12:30:00,10.04,10.04,10.01,10.02,194000.0,7.5372,7.5372,7.5147,7.5222,194000.0
2015-05-11 13:00:00,10.02,10.03,10.01,10.02,120400.0,7.5222,7.5297,7.5147,7.5222,120400.0
2015-05-11 13:30:00,10.02,10.03,9.99,10.01,146800.0,7.5222,7.5297,7.4997,7.5147,146800.0
2015-05-11 14:00:00,10.0,10.02,9.97,9.99,188800.0,7.5072,7.5222,7.4846,7.4997,188800.0
2015-05-11 14:30:00,9.99,9.99,9.96,9.96,169600.0,7.4997,7.4997,7.4771,7.4771,169600.0
2015-05-11 15:00:00,9.96,9.96,9.95,9.96,247200.0,7.4771,7.4771,7.4696,7.4771,247200.0
2015-05-11 15:30:00,9.96,9.96,9.94,9.94,613600.0,7.4771,7.4771,7.4621,7.4621,613600.0
2015-05-12 09:30:00,9.88,9.96,9.8,9.92,1330400.0,7.4171,7.4771,7.357,7.4471,1330400.0
2015-05-12 10:00:00,9.92,9.95,9.89,9.93,154800.0,7.4471,7.4696,7.4246,7.4546,154800.0
2015-05-12 10:30:00,9.93,9.95,9.9,9.91,267200.0,7.4546,7.4696,7.4321,7.4396,267200.0
2015-05-12 11:00:00,9.9,9.92,9.87,9.87,135600.0,7.4321,7.4471,7.4096,7.4096,135600.0
2015-05-12 11:30:00,9.87,9.9,9.87,9.89,92000.0,7.4096,7.4321,7.4096,7.4246,92000.0
2015-05-12 12:00:00,9.89,9.89,9.86,9.86,157600.0,7.4246,7.4246,7.4021,7.4021,157600.0
2015-05-12 12:30:00,9.86,9.88,9.86,9.88,85200.0,7.4021,7.4171,7.4021,7.4171,85200.0
2015-05-12 13:00:00,9.88,9.88,9.85,9.86,224400.0,7.4171,7.4171,7.3946,7.4021,224400.0
2015-05-12 13:30:00,9.86,9.87,9.82,9.84,243200.0,7.4021,7.4096,7.372,7.3871,243200.0
2015-05-12 14:00:00,9.84,9.85,9.81,9.85,354000.0,7.3871,7.3946,7.3645,7.3946,354000.0
2015-05-12 14:30:00,9.84,9.86,9.78,9.78,374800.0,7.3871,7.4021,7.342,7.342,374800.0
2015-05-12 15:00:00,9.79,9.81,9.78,9.78,292800.0,7.3495,7.3645,7.342,7.342,292800.0
2015-05-12 15:30:00,9.79,9.79,9.76,9.76,951200.0,7.3495,7.3495,7.327,7.327,951200.0
2015-05-13 09:30:00,9.77,9.85,9.63,9.76,1181200.0,7.3345,7.3946,7.2294,7.327,1181200.0
2015-05-13 10:00:00,9.76,9.82,9.74,9.8,233200.0,7.327,7.372,7.312,7.357,233200.0
2015-05-13 10:30:00,9.81,9.81,9.7,9.71,256400.0,7.3645,7.3645,7.282,7.2895,256400.0
2015-05-13 11:00:00,9.72,9.73,9.68,9.7,208000.0,7.297,7.3045,7.2669,7.282,208000.0
2015-05-13 11:30:00,9.7,9.7,9.68,9.69,189200.0,7.282,7.282,7.2669,7.2744,189200.0
2015-05-13 12:00:00,9.69,9.71,9.65,9.66,221200.0,7.2744,7.2895,7.2444,7.2519,221200.0
2015-05-13 12:30:00,9.66,9.68,9.65,9.66,228800.0,7.2519,7.2669,7.2444,7.2519,228800.0
2015-05-13 13:00:00,9.66,9.71,9.65,9.71,551200.0,7.2519,7.2895,7.2444,7.2895,551200.0
2015-05-13 13:30:00,9.71,9.77,9.71,9.76,342800.0,7.2895,7.3345,7.2895,7.327,342800.0
2015-05-13 14:00:00,9.76,9.81,9.74,9.79,296400.0,7.327,7.3645,7.312,7.3495,296400.0
2015-05-13 14:30:00,9.79,9.8,9.76,9.78,245600.0,7.3495,7.357,7.327,7.342,245600.0
2015-05-13 15:00:00,9.78,9.81,9.77,9.79,490000.0,7.342,7.3645,7.3345,7.3495,490000.0
2015-05-13 15:30:00,9.79,9.81,9.78,9.8,808000.0,7.3495,7.3645,7.342,7.357,808000.0
2015-05-14 09:30:00,9.85,9.85,9.71,9.71,375600.0,7.3946,7.3946,7.2895,7.2895,375600.0
2015-05-14 10:00:00,9.72,9.77,9.7,9.72,149600.0,7.297,7.3345,7.282,7.297,149600.0
2015-05-14 10:30:00,9.73,9.73,9.7,9.71,126400.0,7.3045,7.3045,7.282,7.2895,126400.0
2015-05-14 11:00:00,9.71,9.72,9.69,9.71,158800.0,7.2895,7.297,7.2744,7.2895,158800.0
2015-05-14 11:30:00,9.71,9.71,9.69,9.69,130800.0,7.2895,7.2895,7.2744,7.2744,130800.0
2015-05-14 12:00:00,9.7,9.73,9.69,9.71,131600.0,7.282,7.3045,7.2744,7.2895,131600.0
2015-05-14 12:30:00,9.72,9.74,9.71,9.74,130000.0,7.297,7.312,7.2895,7.312,130000.0
2015-05-14 13:00:00,9.74,9.8,9.74,9.8,173600.0,7.312,7.357,7.312,7.357,173600.0
2015-05-14 13:30:00,9.8,9.83,9.79,9.81,192400.0,7.357,7.3795,7.3495,7.3645,192400.0
2015-05-14 14:00:00,9.82,9.83,9.8,9.82,142000.0,7.372,7.3795,7.357,7.372,142000.0
2015-05-14 14:30:00,9.83,9.83,9.79,9.81,182800.0,7.3795,7.3795,7.3495,7.3645,182800.0
2015-05-14 15:00:00,9.81,9.81,9.77,9.77,156000.0,7.3645,7.3645,7.3345,7.3345,156000.0
2015-05-14 15:30:00,9.77,9.79,9.77,9.79,482800.0,7.3345,7.3495,7.3345,7.3495,482800.0
2015-05-15 09:30:00,9.79,9.87,9.78,9.87,246400.0,7.3495,7.4096,7.342,7.4096,246400.0
2015-05-15 10:00:00,9.86,9.94,9.84,9.94,404000.0,7.4021,7.4621,7.3871,7.4621,404000.0
2015-05-15 10:30:00,9.94,9.96,9.92,9.93,196000.0,7.4621,7.4771,7.4471,7.4546,196000.0
2015-05-15 11:00:00,9.93,9.97,9.92,9.96,230800.0,7.4546,7.4846,7.4471,7.4771,230800.0
2015-05-15 11:30:00,9.96,9.96,9.89,9.9,364400.0,7.4771,7.4771,7.4246,7.4321,364400.0
2015-05-15 12:00:00,9.89,9.9,9.84,9.86,581600.0,7.4246,7.4321,7.3871,7.4021,581600.0
2015-05-15 12:30:00,9.86,9.89,9.84,9.88,236800.0,7.4021,7.4246,7.3871,7.4171,236800.0
2015-05-15 13:00:00,9.88,9.9,9.87,9.9,203200.0,7.4171,7.4321,7.4096,7.4321,203200.0
2015-05-15 13:30:00,9.9,9.93,9.9,9.93,210800.0,7.4321,7.4546,7.4321,7.4546,210800.0
2015-05-15 14:00:00,9.93,9.96,9.93,9.96,187600.0,7.4546,7.4771,7.4546,7.4771,187600.0
2015-05-15 14:30:00,9.96,9.98,9.96,9.97,219600.0,7.4771,7.4922,7.4771,7.4846,219600.0
2015-05-15 15:00:00,9.97,9.98,9.95,9.97,472000.0,7.4846,7.4922,7.4696,7.4846,472000.0
2015-05-15 15:30:00,9.97,10.02,9.97,10.02,1338000.0,7.4846,7.5222,7.4846,7.5222,1338000.0
2015-05-18 09:30:00,10.03,10.05,9.94,9.98,654800.0,7.5297,7.5447,7.4621,7.4922,654800.0
2015-05-18 10:00:00,9.99,10.0,9.93,9.97,224000.0,7.4997,7.5072,7.4546,7.4846,224000.0
2015-05-18 10:30:00,9.97,9.99,9.94,9.97,399200.0,7.4846,7.4997,7.4621,7.4846,399200.0
2015-05-18 11:00:00,9.97,10.01,9.97,9.99,208400.0,7.4846,7.5147,7.4846,7.4997,208400.0
2015-05-18 11:30:00,10.0,10.03,9.99,10.03,272800.0,7.5072,7.5297,7.4997,7.5297,272800.0
2015-05-18 12:00:00,10.03,10.06,10.01,10.06,285200.0,7.5297,7.5522,7.5147,7.5522,285200.0
2015-05-18 12:30:00,10.05,10.06,10.03,10.04,283200.0,7.5447,7.5522,7.5297,7.5372,283200.0
2015-05-18 13:00:00,10.04,10.04,10.0,10.0,189200.0,7.5372,7.5372,7.5072,7.5072,189200.0
2015-05-18 13:30:00,10.0,10.05,10.0,10.03,148000.0,7.5072,7.5447,7.5072,7.5297,148000.0
2015-05-18 14:00:00,10.03,10.04,10.01,10.04,165200.0,7.5297,7.5372,7.5147,7.5372,165200.0
2015-05-18 14:30:00,10.04,10.06,10.03,10.06,196000.0,7.5372,7.5522,7.5297,7.5522,196000.0
2015-05-18 15:00:00,10.05,10.08,10.05,10.06,307200.0,7.5447,7.5672,7.5447,7.5522,307200.0
2015-05-18 15:30:00,10.06,10.07,10.05,10.06,580400.0,7.5522,7.5597,7.5447,7.5522,580400.0
2015-05-19 09:30:00,10.1,10.1,10.03,10.06,275200.0,7.5822,7.5822,7.5297,7.5522,275200.0
2015-05-19 10:00:00,10.06,10.09,10.04,10.08,112800.0,7.5522,7.5747,7.5372,7.5672,112800.0
2015-05-19 10:30:00,10.08,10.09,10.05,10.05,102000.0,7.5672,7.5747,7.5447,7.5447,102000.0
2015-05-19 11:00:00,10.05,10.05,10.02,10.03,242000.0,7.5447,7.5447,7.5222,7.5297,242000.0
2015-05-19 11:30:00,10.04,10.05,10.03,10.03,66000.0,7.5372,7.5447,7.5297,7.5297,66000.0
2015-05-19 12:00:00,10.04,10.04,10.02,10.03,137600.0,7.5372,7.5372,7.5222,7.5297,137600.0
2015-05-19 12:30:00,10.03,10.05,10.01,10.05,202400.0,7.5297,7.5447,7.5147,7.5447,202400.0
2015-05-19 13:00:00,10.05,10.09,10.05,10.09,101200.0,7.5447,7.5747,7.5447,7.5747,101200.0
2015-05-19 13:30:00,10.09,10.11,10.08,10.1,217600.0,7.5747,7.5897,7.5672,7.5822,217600.0
2015-05-19 14:00:00,10.1,10.11,10.08,10.09,621600.0,7.5822,7.5897,7.5672,7.5747,621600.0
2015-05-19 14:30:00,10.09,10.09,10.06,10.08,178000.0,7.5747,7.5747,7.5522,7.5672,178000.0
2015-05-19 15:00:00,10.08,10.09,10.06,10.08,367200.0,7.5672,7.5747,7.5522,7.5672,367200.0
2015-05-19 15:30:00,10.08,10.09,10.06,10.08,535200.0,7.5672,7.5747,7.5522,7.5672,535200.0
2015-05-20 09:30:00,10.05,10.06,9.92,9.96,533600.0,7.5447,7.5522,7.4471,7.4771,533600.0
2015-05-20 10:00:00,9.96,10.02,9.96,10.01,400800.0,7.4771,7.5222,7.4771,7.5147,400800.0
2015-05-20 10:30:00,10.01,10.06,10.01,10.04,233600.0,7.5147,7.5522,7.5147,7.5372,233600.0
2015-05-20 11:00:00,10.04,10.05,10.04,10.04,169600.0,7.5372,7.5447,7.5372,7.5372,169600.0
2015-05-20 11:30:00,10.04,10.04,10.0,10.02,298400.0,7.5372,7.5372,7.5072,7.5222,298400.0
2015-05-20 12:00:00,10.01,10.06,10.0,10.06,195200.0,7.5147,7.5522,7.5072,7.5522,195200.0
2015-05-20 12:30:00,10.07,10.08,10.06,10.06,126000.0,7.5597,7.5672,7.5522,7.5522,126000.0
2015-05-20 13:00:00,10.06,10.07,10.04,10.06,75600.0,7.5522,7.5597,7.5372,7.5522,75600.0
2015-05-20 13:30:00,10.06,10.07,10.02,10.03,105200.0,7.5522,7.5597,7.5222,7.5297,105200.0
2015-05-20 14:00:00,10.03,10.06,10.01,10.04,182800.0,7.5297,7.5522,7.5147,7.5372,182800.0
2015-05-20 14:30:00,10.04,10.04,10.02,10.02,119200.0,7.5372,7.5372,7.5222,7.5222,119200.0
2015-05-20 15:00:00,10.02,10.02,9.98,10.02,615600.0,7.5222,7.5222,7.4922,7.5222,615600.0
2015-05-20 15:30:00,10.02,10.05,10.01,10.04,416800.0,7.5222,7.5447,7.5147,7.5372,416800.0
2015-05-21 09:30:00,10.11,10.2,10.06,10.15,594000.0,7.5897,7.6573,7.5522,7.6198,594000.0
2015-05-21 10:00:00,10.15,10.2,10.15,10.2,350400.0,7.6198,7.6573,7.6198,7.6573,350400.0
2015-05-21 10:30:00,10.2,10.21,10.18,10.19,256000.0,7.6573,7.6648,7.6423,7.6498,256000.0
2015-05-21 11:00:00,10.2,10.23,10.19,10.22,314000.0,7.6573,7.6798,7.6498,7.6723,314000.0
2015-05-21 11:30:00,10.22,10.22,10.19,10.21,146800.0,7.6723,7.6723,7.6498,7.6648,146800.0
2015-05-21 12:00:00,10.21,10.21,10.15,10.17,243600.0,7.6648,7.6648,7.6198,7.6348,243600.0
2015-05-21 12:30:00,10.17,10.19,10.17,10.19,142000.0,7.6348,7.6498,7.6348,7.6498,142000.0
2015-05-21 13:00:00,10.19,10.22,10.18,10.21,259200.0,7.6498,7.6723,7.6423,7.6648,259200.0
2015-05-21 13:30:00,10.21,10.22,10.2,10.2,220800.0,7.6648,7.6723,7.6573,7.6573,220800.0
2015-05-21 14:00:00,10.2,10.2,10.17,10.2,264000.0,7.6573,7.6573,7.6348,7.6573,264000.0
2015-05-21 14:30:00,10.19,10.2,10.17,10.2,371200.0,7.6498,7.6573,7.6348,7.6573,371200.0
2015-05-21 15:00:00,10.19,10.21,10.18,10.19,352400.0,7.6498,7.6648,7.6423,7.6498,352400.0
2015-05-21 15:30:00,10.19,10.2,10.18,10.19,948800.0,7.6498,7.6573,7.6423,7.6498,948800.0
2015-05-22 09:30:00,10.19,10.24,10.1,10.14,629600.0,7.6498,7.6873,7.5822,7.6123,629600.0
2015-05-22 10:00:00,10.14,10.19,10.13,10.18,352000.0,7.6123,7.6498,7.6048,7.6423,352000.0
2015-05-22 10:30:00,10.18,10.2,10.17,10.2,189600.0,7.6423,7.6573,7.6348,7.6573,189600.0
2015-05-22 11:00:00,10.2,10.24,10.2,10.22,450800.0,7.6573,7.6873,7.6573,7.6723,450800.0
2015-05-22 11:30:00,10.22,10.22,10.17,10.22,201200.0,7.6723,7.6723,7.6348,7.6723,201200.0
2015-05-22 12:00:00,10.23,10.24,10.2,10.22,168400.0,7.6798,7.6873,7.6573,7.6723,168400.0
2015-05-22 12:30:00,10.22,10.24,10.21,10.24,133200.0,7.6723,7.6873,7.6648,7.6873,133200.0
2015-05-22 13:00:00,10.24,10.24,10.21,10.23,235200.0,7.6873,7.6873,7.6648,7.6798,235200.0
2015-05-22 13:30:00,10.23,10.24,10.21,10.23,152000.0,7.6798,7.6873,7.6648,7.6798,152000.0
2015-05-22 14:00:00,10.22,10.24,10.22,10.22,235600.0,7.6723,7.6873,7.6723,7.6723,235600.0
2015-05-22 14:30:00,10.22,10.23,10.21,10.22,139200.0,7.6723,7.6798,7.6648,7.6723,139200.0
2015-05-22 15:00:00,10.22,10.23,10.2,10.22,234400.0,7.6723,7.6798,7.6573,7.6723,234400.0
2015-05-22 15:30:00,10.22,10.24,10.2,10.2,620800.0,7.6723,7.6873,7.6573,7.6573,620800.0
2015-05-26 09:30:00,10.17,10.23,10.17,10.21,368000.0,7.6348,7.6798,7.6348,7.6648,368000.0
2015-05-26 10:00:00,10.21,10.24,10.19,10.23,432400.0,7.6648,7.6873,7.6498,7.6798,432400.0
2015-05-26 10:30:00,10.23,10.23,10.12,10.12,291200.0,7.6798,7.6798,7.5973,7.5973,291200.0
2015-05-26 11:00:00,10.13,10.13,10.07,10.09,158400.0,7.6048,7.6048,7.5597,7.5747,158400.0
2015-05-26 11:30:00,10.09,10.11,10.03,10.04,319600.0,7.5747,7.5897,7.5297,7.5372,319600.0
2015-05-26 12:00:00,10.04,10.04,9.96,9.98,369200.0,7.5372,7.5372,7.4771,7.4922,369200.0
2015-05-26 12:30:00,9.97,10.06,9.96,10.06,352800.0,7.4846,7.5522,7.4771,7.5522,352800.0
2015-05-26 13:00:00,10.06,10.13,10.05,10.13,464400.0,7.5522,7.6048,7.5447,7.6048,464400.0
2015-05-26 13:30:00,10.13,10.13,10.05,10.05,243200.0,7.6048,7.6048,7.5447,7.5447,243200.0
2015-05-26 14:00:00,10.05,10.08,10.05,10.06,110800.0,7.5447,7.5672,7.5447,7.5522,110800.0
2015-05-26 14:30:00,10.06,10.07,10.03,10.04,133200.0,7.5522,7.5597,7.5297,7.5372,133200.0
2015-05-26 15:00:00,10.04,10.04,10.01,10.04,346400.0,7.5372,7.5372,7.5147,7.5372,346400.0
2015-05-26 15:30:00,10.03,10.07,10.03,10.05,652800.0,7.5297,7.5597,7.5297,7.5447,652800.0
2015-05-27 09:30:00,10.14,10.15,10.06,10.1,573600.0,7.6123,7.6198,7.5522,7.5822,573600.0
2015-05-27 10:00:00,10.09,10.09,9.99,9.99,410400.0,7.5747,7.5747,7.4997,7.4997,410400.0
2015-05-27 10:30:00,9.99,10.02,9.96,9.97,252000.0,7.4997,7.5222,7.4771,7.4846,252000.0
2015-05-27 11:00:00,9.97,10.0,9.93,9.97,454000.0,7.4846,7.5072,7.4546,7.4846,454000.0
2015-05-27 11:30:00,9.97,9.99,9.92,9.92,702800.0,7.4846,7.4997,7.4471,7.4471,702800.0
2015-05-27 12:00:00,9.91,9.97,9.91,9.97,310800.0,7.4396,7.4846,7.4396,7.4846,310800.0
2015-05-27 12:30:00,9.97,9.97,9.94,9.94,206400.0,7.4846,7.4846,7.4621,7.4621,206400.0
2015-05-27 13:00:00,9.94,9.95,9.92,9.93,278000.0,7.4621,7.4696,7.4471,7.4546,278000.0
2015-05-27 13:30:00,9.93,9.93,9.89,9.9,324400.0,7.4546,7.4546,7.4246,7.4321,324400.0
2015-05-27 14:00:00,9.9,9.91,9.88,9.91,313600.0,7.4321,7.4396,7.4171,7.4396,313600.0
2015-05-27 14:30:00,9.9,9.92,9.89,9.89,338400.0,7.4321,7.4471,7.4246,7.4246,338400.0
2015-05-27 15:00:00,9.89,9.91,9.88,9.88,567200.0,7.4246,7.4396,7.4171,7.4171,567200.0
2015-05-27 15:30:00,9.88,9.88,9.85,9.86,1354800.0,7.4171,7.4171,7.3946,7.4021,1354800.0
2015-05-28 09:30:00,9.89,10.03,9.88,10.01,635600.0,7.4246,7.5297,7.4171,7.5147,635600.0
2015-05-28 10:00:00,10.01,10.03,9.94,10.0,460400.0,7.5147,7.5297,7.4621,7.5072,460400.0
2015-05-28 10:30:00,10.0,10.04,9.97,10.0,513200.0,7.5072,7.5372,7.4846,7.5072,513200.0
2015-05-28 11:00:00,10.0,10.08,10.0,10.06,495600.0,7.5072,7.5672,7.5072,7.5522,495600.0
2015-05-28 11:30:00,10.06,10.12,10.05,10.06,610800.0,7.5522,7.5973,7.5447,7.5522,610800.0
2015-05-28 12:00:00,10.06,10.06,9.98,10.0,441600.0,7.5522,7.5522,7.4922,7.5072,441600.0
2015-05-28 12:30:00,10.0,10.0,9.93,9.96,454400.0,7.5072,7.5072,7.4546,7.4771,454400.0
2015-05-28 13:00:00,9.97,10.03,9.96,10.02,465200.0,7.4846,7.5297,7.4771,7.5222,465200.0
2015-05-28 13:30:00,10.02,10.09,10.02,10.09,456400.0,7.5222,7.5747,7.5222,7.5747,456400.0
2015-05-28 14:00:00,10.09,10.14,10.04,10.13,766400.0,7.5747,7.6123,7.5372,7.6048,766400.0
2015-05-28 14:30:00,10.13,10.33,10.13,10.26,2678000.0,7.6048,7.7549,7.6048,7.7024,2678000.0
2015-05-28 15:00:00,10.26,10.26,10.15,10.22,1907200.0,7.7024,7.7024,7.6198,7.6723,1907200.0
2015-05-28 15:30:00,10.21,10.24,10.2,10.21,2284400.0,7.6648,7.6873,7.6573,7.6648,2284400.0
2015-05-29 09:30:00,10.99,11.12,10.78,10.8,8958524.0,8.2504,8.348,8.0927,8.1077,8958524.0
2015-05-29 10:00:00,10.8,10.97,10.78,10.95,3036032.0,8.1077,8.2354,8.0927,8.2204,3036032.0
2015-05-29 10:30:00,10.95,11.01,10.85,10.97,2427768.0,8.2204,8.2654,8.1453,8.2354,2427768.0
2015-05-29 11:00:00,10.98,11.06,10.96,11.02,1925964.0,8.2429,8.3029,8.2279,8.2729,1925964.0
2015-05-29 11:30:00,11.02,11.06,10.81,10.83,2060936.0,8.2729,8.3029,8.1153,8.1303,2060936.0
2015-05-29 12:00:00,10.82,11.01,10.82,11.01,1402744.0,8.1228,8.2654,8.1228,8.2654,1402744.0
2015-05-29 12:30:00,11.01,11.03,10.95,10.96,1039428.0,8.2654,8.2804,8.2204,8.2279,1039428.0
2015-05-29 13:00:00,10.95,10.98,10.89,10.93,1050788.0,8.2204,8.2429,8.1753,8.2053,1050788.0
2015-05-29 13:30:00,10.93,11.01,10.91,10.97,892060.0,8.2053,8.2654,8.1903,8.2354,892060.0
2015-05-29 14:00:00,10.97,11.02,10.96,10.99,948000.0,8.2354,8.2729,8.2279,8.2504,948000.0
2015-05-29 14:30:00,10.99,11.0,10.92,10.94,1064168.0,8.2504,8.2579,8.1978,8.2128,1064168.0
2015-05-29 15:00:00,10.94,10.99,10.91,10.93,1681276.0,8.2128,8.2504,8.1903,8.2053,1681276.0
2015-05-29 15:30:00,10.93,10.99,10.84,10.85,4049252.0,8.2053,8.2504,8.1378,8.1453,4049252.0
2015-06-01 09:30:00,10.94,11.03,10.88,10.91,1330776.0,8.2128,8.2804,8.1678,8.1903,1330776.0
2015-06-01 10:00:00,10.91,10.96,10.83,10.83,708280.0,8.1903,8.2279,8.1303,8.1303,708280.0
2015-06-01 10:30:00,10.83,10.85,10.7,10.71,1273228.0,8.1303,8.1453,8.0327,8.0402,1273228.0
2015-06-01 11:00:00,10.71,10.74,10.64,10.65,946936.0,8.0402,8.0627,7.9876,7.9951,946936.0
2015-06-01 11:30:00,10.65,10.73,10.6,10.71,1323848.0,7.9951,8.0552,7.9576,8.0402,1323848.0
2015-06-01 12:00:00,10.71,10.86,10.71,10.86,609044.0,8.0402,8.1528,8.0402,8.1528,609044.0
2015-06-01 12:30:00,10.86,10.9,10.84,10.89,614956.0,8.1528,8.1828,8.1378,8.1753,614956.0
2015-06-01 13:00:00,10.89,10.92,10.83,10.9,507556.0,8.1753,8.1978,8.1303,8.1828,507556.0
2015-06-01 13:30:00,10.91,10.94,10.88,10.94,489620.0,8.1903,8.2128,8.1678,8.2128,489620.0
2015-06-01 14:00:00,10.93,10.96,10.9,10.93,539516.0,8.2053,8.2279,8.1828,8.2053,539516.0
2015-06-01 14:30:00,10.93,10.93,10.81,10.82,953032.0,8.2053,8.2053,8.1153,8.1228,953032.0
2015-06-01 15:00:00,10.81,10.87,10.81,10.85,1093292.0,8.1153,8.1603,8.1153,8.1453,1093292.0
2015-06-01 15:30:00,10.85,10.88,10.84,10.87,1495452.0,8.1453,8.1678,8.1378,8.1603,1495452.0
2015-06-02 09:30:00,10.85,10.96,10.72,10.73,829368.0,8.1453,8.2279,8.0477,8.0552,829368.0
2015-06-02 10:00:00,10.73,10.79,10.69,10.79,774056.0,8.0552,8.1002,8.0252,8.1002,774056.0
2015-06-02 10:30:00,10.79,10.84,10.77,10.79,670176.0,8.1002,8.1378,8.0852,8.1002,670176.0
2015-06-02 11:00:00,10.79,10.86,10.76,10.86,576428.0,8.1002,8.1528,8.0777,8.1528,576428.0
2015-06-02 11:30:00,10.86,10.95,10.85,10.93,580940.0,8.1528,8.2204,8.1453,8.2053,580940.0
2015-06-02 12:00:00,10.93,11.04,10.93,10.99,615288.0,8.2053,8.2879,8.2053,8.2504,615288.0
2015-06-02 12:30:00,10.99,11.05,10.97,11.05,432572.0,8.2504,8.2954,8.2354,8.2954,432572.0
2015-06-02 13:00:00,11.05,11.05,11.0,11.05,532044.0,8.2954,8.2954,8.2579,8.2954,532044.0
2015-06-02 13:30:00,11.04,11.1,11.03,11.1,745044.0,8.2879,8.333,8.2804,8.333,745044.0
2015-06-02 14:00:00,11.1,11.11,11.04,11.05,583968.0,8.333,8.3405,8.2879,8.2954,583968.0
2015-06-02 14:30:00,11.04,11.06,10.99,11.0,445584.0,8.2879,8.3029,8.2504,8.2579,445584.0
2015-06-02 15:00:00,11.0,11.04,11.0,11.03,494288.0,8.2579,8.2879,8.2579,8.2804,494288.0
2015-06-02 15:30:00,11.03,11.04,10.97,10.99,1048120.0,8.2804,8.2879,8.2354,8.2504,1048120.0
2015-06-03 09:30:00,11.0,11.08,10.95,11.07,650420.0,8.2579,8.3179,8.2204,8.3104,650420.0
2015-06-03 10:00:00,11.07,11.08,11.02,11.02,440436.0,8.3104,8.3179,8.2729,8.2729,440436.0
2015-06-03 10:30:00,11.02,11.06,11.01,11.01,713524.0,8.2729,8.3029,8.2654,8.2654,713524.0
2015-06-03 11:00:00,11.01,11.01,10.94,10.95,697852.0,8.2654,8.2654,8.2128,8.2204,697852.0
2015-06-03 11:30:00,10.95,10.98,10.93,10.97,308380.0,8.2204,8.2429,8.2053,8.2354,308380.0
2015-06-03 12:00:00,10.97,10.97,10.91,10.92,441524.0,8.2354,8.2354,8.1903,8.1978,441524.0
2015-06-03 12:30:00,10.92,10.95,10.9,10.95,426532.0,8.1978,8.2204,8.1828,8.2204,426532.0
2015-06-03 13:00:00,10.95,10.95,10.91,10.92,377808.0,8.2204,8.2204,8.1903,8.1978,377808.0
2015-06-03 13:30:00,10.92,10.97,10.91,10.97,310056.0,8.1978,8.2354,8.1903,8.2354,310056.0
2015-06-03 14:00:00,10.97,11.01,10.97,11.0,425828.0,8.2354,8.2654,8.2354,8.2579,425828.0
2015-06-03 14:30:00,10.99,11.0,10.95,10.96,413376.0,8.2504,8.2579,8.2204,8.2279,413376.0
2015-06-03 15:00:00,10.96,10.97,10.9,10.92,581240.0,8.2279,8.2354,8.1828,8.1978,581240.0
2015-06-03 15:30:00,10.92,10.94,10.92,10.94,850508.0,8.1978,8.2128,8.1978,8.2128,850508.0
2015-06-04 09:30:00,11.04,11.12,10.99,11.0,1512272.0,8.2879,8.348,8.2504,8.2579,1512272.0
2015-06-04 10:00:00,11.0,11.06,10.97,11.0,884880.0,8.2579,8.3029,8.2354,8.2579,884880.0
2015-06-04 10:30:00,11.01,11.03,10.99,10.99,306876.0,8.2654,8.2804,8.2504,8.2504,306876.0
2015-06-04 11:00:00,10.99,11.02,10.99,11.0,271344.0,8.2504,8.2729,8.2504,8.2579,271344.0
2015-06-04 11:30:00,11.0,11.08,10.98,11.04,402032.0,8.2579,8.3179,8.2429,8.2879,402032.0
2015-06-04 12:00:00,11.04,11.06,11.0,11.03,275536.0,8.2879,8.3029,8.2579,8.2804,275536.0
2015-06-04 12:30:00,11.03,11.05,11.0,11.03,268412.0,8.2804,8.2954,8.2579,8.2804,268412.0
2015-06-04 13:00:00,11.02,11.02,10.97,11.01,357932.0,8.2729,8.2729,8.2354,8.2654,357932.0
2015-06-04 13:30:00,11.01,11.01,10.98,10.99,163244.0,8.2654,8.2654,8.2429,8.2504,163244.0
2015-06-04 14:00:00,10.99,11.03,10.99,11.01,346256.0,8.2504,8.2804,8.2504,8.2654,346256.0
2015-06-04 14:30:00,11.01,11.02,10.99,10.99,231848.0,8.2654,8.2729,8.2504,8.2504,231848.0
2015-06-04 15:00:00,10.99,11.0,10.97,10.98,341240.0,8.2504,8.2579,8.2354,8.2429,341240.0
2015-06-04 15:30:00,10.98,11.01,10.97,11.0,1215184.0,8.2429,8.2654,8.2354,8.2579,1215184.0
2015-06-05 09:30:00,11.03,11.04,10.9,10.92,473972.0,8.2804,8.2879,8.1828,8.1978,473972.0
2015-06-05 10:00:00,10.91,10.99,10.91,10.98,553264.0,8.1903,8.2504,8.1903,8.2429,553264.0
2015-06-05 10:30:00,10.99,11.0,10.93,10.94,448008.0,8.2504,8.2579,8.2053,8.2128,448008.0
2015-06-05 11:00:00,10.95,10.95,10.93,10.95,264296.0,8.2204,8.2204,8.2053,8.2204,264296.0
2015-06-05 11:30:00,10.95,10.95,10.93,10.95,261324.0,8.2204,8.2204,8.2053,8.2204,261324.0
2015-06-05 12:00:00,10.95,10.98,10.94,10.97,331172.0,8.2204,8.2429,8.2128,8.2354,331172.0
2015-06-05 12:30:00,10.97,10.99,10.96,10.99,230384.0,8.2354,8.2504,8.2279,8.2504,230384.0
2015-06-05 13:00:00,11.0,11.05,10.99,11.05,315924.0,8.2579,8.2954,8.2504,8.2954,315924.0
2015-06-05 13:30:00,11.05,11.06,11.03,11.03,316568.0,8.2954,8.3029,8.2804,8.2804,316568.0
2015-06-05 14:00:00,11.03,11.03,10.98,11.0,281940.0,8.2804,8.2804,8.2429,8.2579,281940.0
2015-06-05 14:30:00,11.0,11.06,11.0,11.05,271764.0,8.2579,8.3029,8.2579,8.2954,271764.0
2015-06-05 15:00:00,11.05,11.05,11.03,11.04,324428.0,8.2954,8.2954,8.2804,8.2879,324428.0
2015-06-05 15:30:00,11.04,11.06,11.03,11.04,1115840.0,8.2879,8.3029,8.2804,8.2879,1115840.0
2015-06-08 09:30:00,11.01,11.07,10.9,10.93,443140.0,8.3345,8.3799,8.2512,8.274,443140.0
2015-06-08 10:00:00,10.94,10.98,10.89,10.89,340928.0,8.2815,8.3118,8.2437,8.2437,340928.0
2015-06-08 10:30:00,10.89,10.91,10.88,10.89,306452.0,8.2437,8.2588,8.2361,8.2437,306452.0
2015-06-08 11:00:00,10.89,10.91,10.88,10.88,366884.0,8.2437,8.2588,8.2361,8.2361,366884.0
2015-06-08 11:30:00,10.88,10.89,10.86,10.88,225944.0,8.2361,8.2437,8.221,8.2361,225944.0
2015-06-08 12:00:00,10.88,10.88,10.85,10.85,193416.0,8.2361,8.2361,8.2134,8.2134,193416.0
2015-06-08 12:30:00,10.85,10.85,10.83,10.83,200296.0,8.2134,8.2134,8.1983,8.1983,200296.0
2015-06-08 13:00:00,10.83,10.84,10.8,10.81,323340.0,8.1983,8.2058,8.1755,8.1831,323340.0
2015-06-08 13:30:00,10.81,10.82,10.78,10.78,326456.0,8.1831,8.1907,8.1604,8.1604,326456.0
2015-06-08 14:00:00,10.78,10.8,10.76,10.79,561604.0,8.1604,8.1755,8.1453,8.168,561604.0
2015-06-08 14:30:00,10.8,10.81,10.78,10.79,390624.0,8.1755,8.1831,8.1604,8.168,390624.0
2015-06-08 15:00:00,10.79,10.81,10.78,10.79,297652.0,8.168,8.1831,8.1604,8.168,297652.0
2015-06-08 15:30:00,10.79,10.79,10.76,10.77,691696.0,8.168,8.168,8.1453,8.1528,691696.0
2015-06-09 09:30:00,10.78,10.83,10.74,10.79,894876.0,8.1604,8.1983,8.1301,8.168,894876.0
2015-06-09 10:00:00,10.79,10.81,10.78,10.8,251356.0,8.168,8.1831,8.1604,8.1755,251356.0
2015-06-09 10:30:00,10.8,10.86,10.78,10.83,301908.0,8.1755,8.221,8.1604,8.1983,301908.0
2015-06-09 11:00:00,10.83,10.84,10.79,10.81,236720.0,8.1983,8.2058,8.168,8.1831,236720.0
2015-06-09 11:30:00,10.81,10.84,10.78,10.8,260480.0,8.1831,8.2058,8.1604,8.1755,260480.0
2015-06-09 12:00:00,10.8,10.82,10.79,10.82,132724.0,8.1755,8.1907,8.168,8.1907,132724.0
2015-06-09 12:30:00,10.83,10.83,10.81,10.83,164064.0,8.1983,8.1983,8.1831,8.1983,164064.0
2015-06-09 13:00:00,10.83,10.83,10.81,10.83,184780.0,8.1983,8.1983,8.1831,8.1983,184780.0
2015-06-09 13:30:00,10.83,10.83,10.8,10.81,226200.0,8.1983,8.1983,8.1755,8.1831,226200.0
2015-06-09 14:00:00,10.81,10.81,10.79,10.8,255616.0,8.1831,8.1831,8.168,8.1755,255616.0
2015-06-09 14:30:00,10.8,10.8,10.74,10.75,283360.0,8.1755,8.1755,8.1301,8.1377,283360.0
2015-06-09 15:00:00,10.75,10.75,10.74,10.75,329112.0,8.1377,8.1377,8.1301,8.1377,329112.0
2015-06-09 15:30:00,10.75,10.75,10.72,10.72,1076132.0,8.1377,8.1377,8.115,8.115,1076132.0
2015-06-10 09:30:00,10.79,10.84,10.74,10.75,447660.0,8.168,8.2058,8.1301,8.1377,447660.0
2015-06-10 10:00:00,10.75,10.83,10.75,10.83,587032.0,8.1377,8.1983,8.1377,8.1983,587032.0
2015-06-10 10:30:00,10.82,10.87,10.82,10.85,405264.0,8.1907,8.2285,8.1907,8.2134,405264.0
2015-06-10 11:00:00,10.85,10.86,10.79,10.85,317116.0,8.2134,8.221,8.168,8.2134,317116.0
2015-06-10 11:30:00,10.84,10.85,10.81,10.84,213500.0,8.2058,8.2134,8.1831,8.2058,213500.0
2015-06-10 12:00:00,10.84,10.85,10.81,10.82,294576.0,8.2058,8.2134,8.1831,8.1907,294576.0
2015-06-10 12:30:00,10.82,10.82,10.79,10.8,228796.0,8.1907,8.1907,8.168,8.1755,228796.0
2015-06-10 13:00:00,10.8,10.8,10.76,10.76,209168.0,8.1755,8.1755,8.1453,8.1453,209168.0
2015-06-10 13:30:00,10.76,10.77,10.73,10.76,214288.0,8.1453,8.1528,8.1226,8.1453,214288.0
2015-06-10 14:00:00,10.76,10.78,10.71,10.75,394656.0,8.1453,8.1604,8.1074,8.1377,394656.0
2015-06-10 14:30:00,10.75,10.75,10.69,10.7,529704.0,8.1377,8.1377,8.0923,8.0998,529704.0
2015-06-10 15:00:00,10.7,10.72,10.68,10.68,725060.0,8.0998,8.115,8.0847,8.0847,725060.0
2015-06-10 15:30:00,10.68,10.74,10.68,10.71,1670500.0,8.0847,8.1301,8.0847,8.1074,1670500.0
2015-06-11 09:30:00,10.8,10.93,10.74,10.93,1124992.0,8.1755,8.274,8.1301,8.274,1124992.0
2015-06-11 10:00:00,10.93,10.93,10.85,10.88,555160.0,8.274,8.274,8.2134,8.2361,555160.0
2015-06-11 10:30:00,10.87,10.88,10.83,10.83,413584.0,8.2285,8.2361,8.1983,8.1983,413584.0
2015-06-11 11:00:00,10.83,10.84,10.78,10.8,387452.0,8.1983,8.2058,8.1604,8.1755,387452.0
2015-06-11 11:30:00,10.8,10.8,10.73,10.76,419288.0,8.1755,8.1755,8.1226,8.1453,419288.0
2015-06-11 12:00:00,10.76,10.77,10.75,10.75,220420.0,8.1453,8.1528,8.1377,8.1377,220420.0
2015-06-11 12:30:00,10.75,10.76,10.75,10.75,150776.0,8.1377,8.1453,8.1377,8.1377,150776.0
2015-06-11 13:00:00,10.75,10.75,10.73,10.75,166292.0,8.1377,8.1377,8.1226,8.1377,166292.0
2015-06-11 13:30:00,10.75,10.76,10.71,10.72,362892.0,8.1377,8.1453,8.1074,8.115,362892.0
2015-06-11 14:00:00,10.72,10.75,10.69,10.74,361584.0,8.115,8.1377,8.0923,8.1301,361584.0
2015-06-11 14:30:00,10.74,10.81,10.72,10.78,323960.0,8.1301,8.1831,8.115,8.1604,323960.0
2015-06-11 15:00:00,10.78,10.79,10.77,10.78,395012.0,8.1604,8.168,8.1528,8.1604,395012.0
2015-06-11 15:30:00,10.79,10.79,10.75,10.75,904616.0,8.168,8.168,8.1377,8.1377,904616.0
2015-06-12 09:30:00,10.73,10.75,10.67,10.72,458696.0,8.1226,8.1377,8.0771,8.115,458696.0
2015-06-12 10:00:00,10.72,10.81,10.72,10.76,470968.0,8.115,8.1831,8.115,8.1453,470968.0
2015-06-12 10:30:00,10.77,10.77,10.72,10.75,232244.0,8.1528,8.1528,8.115,8.1377,232244.0
2015-06-12 11:00:00,10.75,10.77,10.71,10.76,406188.0,8.1377,8.1528,8.1074,8.1453,406188.0
2015-06-12 11:30:00,10.75,10.82,10.75,10.78,285108.0,8.1377,8.1907,8.1377,8.1604,285108.0
2015-06-12 12:00:00,10.78,10.78,10.76,10.77,155404.0,8.1604,8.1604,8.1453,8.1528,155404.0
2015-06-12 12:30:00,10.77,10.78,10.76,10.77,202420.0,8.1528,8.1604,8.1453,8.1528,202420.0
2015-06-12 13:00:00,10.77,10.8,10.75,10.8,140340.0,8.1528,8.1755,8.1377,8.1755,140340.0
2015-06-12 13:30:00,10.8,10.81,10.78,10.79,198492.0,8.1755,8.1831,8.1604,8.168,198492.0
2015-06-12 14:00:00,10.8,10.8,10.76,10.78,328968.0,8.1755,8.1755,8.1453,8.1604,328968.0
2015-06-12 14:30:00,10.79,10.81,10.77,10.78,238048.0,8.168,8.1831,8.1528,8.1604,238048.0
2015-06-12 15:00:00,10.78,10.8,10.77,10.78,339688.0,8.1604,8.1755,8.1528,8.1604,339688.0
2015-06-12 15:30:00,10.78,10.79,10.74,10.74,1164452.0,8.1604,8.168,8.1301,8.1301,1164452.0
2015-06-15 09:30:00,10.72,10.79,10.68,10.76,407200.0,8.115,8.168,8.0847,8.1453,407200.0
2015-06-15 10:00:00,10.76,10.77,10.7,10.76,190716.0,8.1453,8.1528,8.0998,8.1453,190716.0
2015-06-15 10:30:00,10.75,10.75,10.7,10.72,188548.0,8.1377,8.1377,8.0998,8.115,188548.0
2015-06-15 11:00:00,10.72,10.75,10.71,10.72,212832.0,8.115,8.1377,8.1074,8.115,212832.0
2015-06-15 11:30:00,10.72,10.78,10.7,10.76,314100.0,8.115,8.1604,8.0998,8.1453,314100.0
2015-06-15 12:00:00,10.76,10.76,10.73,10.75,368268.0,8.1453,8.1453,8.1226,8.1377,368268.0
2015-06-15 12:30:00,10.75,10.82,10.75,10.79,350860.0,8.1377,8.1907,8.1377,8.168,350860.0
2015-06-15 13:00:00,10.79,10.79,10.67,10.69,888784.0,8.168,8.168,8.0771,8.0923,888784.0
2015-06-15 13:30:00,10.69,10.7,10.62,10.64,615972.0,8.0923,8.0998,8.0393,8.0544,615972.0
2015-06-15 14:00:00,10.64,10.65,10.62,10.63,228460.0,8.0544,8.062,8.0393,8.0469,228460.0
2015-06-15 14:30:00,10.63,10.63,10.58,10.6,217268.0,8.0469,8.0469,8.009,8.0241,217268.0
2015-06-15 15:00:00,10.6,10.68,10.58,10.67,1143656.0,8.0241,8.0847,8.009,8.0771,1143656.0
2015-06-15 15:30:00,10.67,10.68,10.6,10.63,1501772.0,8.0771,8.0847,8.0241,8.0469,1501772.0
2015-06-16 09:30:00,10.61,10.63,10.49,10.54,579540.0,8.0317,8.0469,7.9409,7.9787,579540.0
2015-06-16 10:00:00,10.54,10.61,10.52,10.6,628244.0,7.9787,8.0317,7.9636,8.0241,628244.0
2015-06-16 10:30:00,10.6,10.63,10.56,10.56,324604.0,8.0241,8.0469,7.9939,7.9939,324604.0
2015-06-16 11:00:00,10.57,10.59,10.54,10.58,238272.0,8.0014,8.0166,7.9787,8.009,238272.0
2015-06-16 11:30:00,10.58,10.59,10.55,10.58,425724.0,8.009,8.0166,7.9863,8.009,425724.0
2015-06-16 12:00:00,10.58,10.6,10.56,10.58,172872.0,8.009,8.0241,7.9939,8.009,172872.0
2015-06-16 12:30:00,10.58,10.58,10.54,10.55,191876.0,8.009,8.009,7.9787,7.9863,191876.0
2015-06-16 13:00:00,10.55,10.59,10.55,10.58,208944.0,7.9863,8.0166,7.9863,8.009,208944.0
2015-06-16 13:30:00,10.58,10.59,10.57,10.57,200016.0,8.009,8.0166,8.0014,8.0014,200016.0
2015-06-16 14:00:00,10.57,10.6,10.57,10.6,198748.0,8.0014,8.0241,8.0014,8.0241,198748.0
2015-06-16 14:30:00,10.6,10.66,10.59,10.66,275576.0,8.0241,8.0696,8.0166,8.0696,275576.0
2015-06-16 15:00:00,10.66,10.66,10.62,10.63,404268.0,8.0696,8.0696,8.0393,8.0469,404268.0
2015-06-16 15:30:00,10.63,10.65,10.62,10.63,866580.0,8.0469,8.062,8.0393,8.0469,866580.0
2015-06-17 09:30:00,10.63,10.67,10.55,10.57,450916.0,8.0469,8.0771,7.9863,8.0014,450916.0
2015-06-17 10:00:00,10.57,10.64,10.57,10.62,304064.0,8.0014,8.0544,8.0014,8.0393,304064.0
2015-06-17 10:30:00,10.62,10.63,10.56,10.59,515484.0,8.0393,8.0469,7.9939,8.0166,515484.0
2015-06-17 11:00:00,10.59,10.63,10.59,10.6,501656.0,8.0166,8.0469,8.0166,8.0241,501656.0
2015-06-17 11:30:00,10.61,10.65,10.61,10.65,130780.0,8.0317,8.062,8.0317,8.062,130780.0
2015-06-17 12:00:00,10.65,10.69,10.64,10.68,343092.0,8.062,8.0923,8.0544,8.0847,343092.0
2015-06-17 12:30:00,10.68,10.73,10.66,10.72,580060.0,8.0847,8.1226,8.0696,8.115,580060.0
2015-06-17 13:00:00,10.72,10.8,10.72,10.74,845172.0,8.115,8.1755,8.115,8.1301,845172.0
2015-06-17 13:30:00,10.74,10.75,10.72,10.73,493180.0,8.1301,8.1377,8.115,8.1226,493180.0
2015-06-17 14:00:00,10.73,10.78,10.71,10.74,444044.0,8.1226,8.1604,8.1074,8.1301,444044.0
2015-06-17 14:30:00,10.73,10.81,10.71,10.79,854340.0,8.1226,8.1831,8.1074,8.168,854340.0
2015-06-17 15:00:00,10.79,10.8,10.76,10.78,795816.0,8.168,8.1755,8.1453,8.1604,795816.0
2015-06-17 15:30:00,10.78,10.79,10.75,10.76,1547848.0,8.1604,8.168,8.1377,8.1453,1547848.0
2015-06-18 09:30:00,10.8,10.84,10.74,10.83,1312884.0,8.1755,8.2058,8.1301,8.1983,1312884.0
2015-06-18 10:00:00,10.83,10.83,10.79,10.8,511236.0,8.1983,8.1983,8.168,8.1755,511236.0
2015-06-18 10:30:00,10.8,10.82,10.79,10.81,474616.0,8.1755,8.1907,8.168,8.1831,474616.0
2015-06-18 11:00:00,10.81,10.81,10.79,10.8,366420.0,8.1831,8.1831,8.168,8.1755,366420.0
2015-06-18 11:30:00,10.8,10.84,10.8,10.81,580892.0,8.1755,8.2058,8.1755,8.1831,580892.0
2015-06-18 12:00:00,10.81,10.83,10.81,10.83,263372.0,8.1831,8.1983,8.1831,8.1983,263372.0
2015-06-18 12:30:00,10.83,10.85,10.8,10.8,413236.0,8.1983,8.2134,8.1755,8.1755,413236.0
2015-06-18 13:00:00,10.8,10.81,10.72,10.73,552688.0,8.1755,8.1831,8.115,8.1226,552688.0
2015-06-18 13:30:00,10.72,10.74,10.72,10.73,174360.0,8.115,8.1301,8.115,8.1226,174360.0
2015-06-18 14:00:00,10.73,10.79,10.73,10.78,285260.0,8.1226,8.168,8.1226,8.1604,285260.0
2015-06-18 14:30:00,10.78,10.83,10.78,10.82,429032.0,8.1604,8.1983,8.1604,8.1907,429032.0
2015-06-18 15:00:00,10.82,10.82,10.78,10.79,770228.0,8.1907,8.1907,8.1604,8.168,770228.0
2015-06-18 15:30:00,10.79,10.82,10.79,10.8,1001924.0,8.168,8.1907,8.168,8.1755,1001924.0
2015-06-19 09:30:00,10.85,10.85,10.75,10.81,1067952.0,8.2134,8.2134,8.1377,8.1831,1067952.0
2015-06-19 10:00:00,10.81,10.88,10.8,10.85,572228.0,8.1831,8.2361,8.1755,8.2134,572228.0
2015-06-19 10:30:00,10.85,10.9,10.84,10.9,303416.0,8.2134,8.2512,8.2058,8.2512,303416.0
2015-06-19 11:00:00,10.9,10.94,10.88,10.93,886992.0,8.2512,8.2815,8.2361,8.274,886992.0
2015-06-19 11:30:00,10.93,10.96,10.92,10.93,673028.0,8.274,8.2967,8.2664,8.274,673028.0
2015-06-19 12:00:00,10.92,10.92,10.85,10.87,346940.0,8.2664,8.2664,8.2134,8.2285,346940.0
2015-06-19 12:30:00,10.87,10.88,10.85,10.85,152212.0,8.2285,8.2361,8.2134,8.2134,152212.0
2015-06-19 13:00:00,10.85,10.86,10.83,10.86,695364.0,8.2134,8.221,8.1983,8.221,695364.0
2015-06-19 13:30:00,10.86,10.95,10.86,10.94,189648.0,8.221,8.2891,8.221,8.2815,189648.0
2015-06-19 14:00:00,10.94,10.94,10.88,10.88,188952.0,8.2815,8.2815,8.2361,8.2361,188952.0
2015-06-19 14:30:00,10.88,10.88,10.84,10.85,211760.0,8.2361,8.2361,8.2058,8.2134,211760.0
2015-06-19 15:00:00,10.84,10.85,10.79,10.79,381408.0,8.2058,8.2134,8.168,8.168,381408.0
2015-06-19 15:30:00,10.79,10.81,10.76,10.77,1887528.0,8.168,8.1831,8.1453,8.1528,1887528.0
2015-06-22 09:30:00,10.82,10.98,10.75,10.97,1705644.0,8.1907,8.3118,8.1377,8.3042,1705644.0
2015-06-22 10:00:00,10.97,11.0,10.96,10.96,490436.0,8.3042,8.3269,8.2967,8.2967,490436.0
2015-06-22 10:30:00,10.96,10.96,10.91,10.94,296868.0,8.2967,8.2967,8.2588,8.2815,296868.0
2015-06-22 11:00:00,10.94,10.97,10.93,10.95,301536.0,8.2815,8.3042,8.274,8.2891,301536.0
2015-06-22 11:30:00,10.95,10.96,10.93,10.95,293948.0,8.2891,8.2967,8.274,8.2891,293948.0
2015-06-22 12:00:00,10.95,10.95,10.9,10.93,673496.0,8.2891,8.2891,8.2512,8.274,673496.0
2015-06-22 12:30:00,10.94,10.97,10.93,10.96,278864.0,8.2815,8.3042,8.274,8.2967,278864.0
2015-06-22 13:00:00,10.97,10.99,10.96,10.99,203232.0,8.3042,8.3194,8.2967,8.3194,203232.0
2015-06-22 13:30:00,10.99,11.0,10.95,10.97,973920.0,8.3194,8.3269,8.2891,8.3042,973920.0
2015-06-22 14:00:00,10.97,10.99,10.97,10.98,327564.0,8.3042,8.3194,8.3042,8.3118,327564.0
2015-06-22 14:30:00,10.97,11.03,10.97,11.01,629784.0,8.3042,8.3497,8.3042,8.3345,629784.0
2015-06-22 15:00:00,11.01,11.01,10.96,10.96,1113612.0,8.3345,8.3345,8.2967,8.2967,1113612.0
2015-06-22 15:30:00,10.96,10.99,10.95,10.97,1882440.0,8.2967,8.3194,8.2891,8.3042,1882440.0
2015-06-23 09:30:00,11.01,11.05,10.96,11.04,723896.0,8.3345,8.3648,8.2967,8.3572,723896.0
2015-06-23 10:00:00,11.04,11.06,11.01,11.04,503156.0,8.3572,8.3724,8.3345,8.3572,503156.0
2015-06-23 10:30:00,11.04,11.07,11.03,11.05,507852.0,8.3572,8.3799,8.3497,8.3648,507852.0
2015-06-23 11:00:00,11.05,11.12,11.05,11.06,463592.0,8.3648,8.4178,8.3648,8.3724,463592.0
2015-06-23 11:30:00,11.06,11.06,11.01,11.03,323048.0,8.3724,8.3724,8.3345,8.3497,323048.0
2015-06-23 12:00:00,11.03,11.06,11.02,11.04,204800.0,8.3497,8.3724,8.3421,8.3572,204800.0
2015-06-23 12:30:00,11.04,11.08,11.04,11.07,171360.0,8.3572,8.3875,8.3572,8.3799,171360.0
2015-06-23 13:00:00,11.07,11.08,11.06,11.08,329992.0,8.3799,8.3875,8.3724,8.3875,329992.0
2015-06-23 13:30:00,11.08,11.1,11.07,11.08,171240.0,8.3875,8.4026,8.3799,8.3875,171240.0
2015-06-23 14:00:00,11.08,11.09,11.07,11.08,259952.0,8.3875,8.3951,8.3799,8.3875,259952.0
2015-06-23 14:30:00,11.08,11.11,11.08,11.09,320452.0,8.3875,8.4102,8.3875,8.3951,320452.0
2015-06-23 15:00:00,11.09,11.13,11.09,11.13,743792.0,8.3951,8.4254,8.3951,8.4254,743792.0
2015-06-23 15:30:00,11.13,11.14,11.08,11.09,1346576.0,8.4254,8.4329,8.3875,8.3951,1346576.0
2015-06-24 09:30:00,11.05,11.33,11.04,11.31,1258084.0,8.3648,8.5768,8.3572,8.5616,1258084.0
2015-06-24 10:00:00,11.31,11.37,11.28,11.37,1120096.0,8.5616,8.607,8.5389,8.607,1120096.0
2015-06-24 10:30:00,11.37,11.38,11.22,11.24,913988.0,8.607,8.6146,8.4935,8.5086,913988.0
2015-06-24 11:00:00,11.24,11.27,11.2,11.27,718740.0,8.5086,8.5313,8.4783,8.5313,718740.0
2015-06-24 11:30:00,11.27,11.32,11.25,11.26,402376.0,8.5313,8.5692,8.5162,8.5238,402376.0
2015-06-24 12:00:00,11.26,11.26,11.22,11.24,316280.0,8.5238,8.5238,8.4935,8.5086,316280.0
2015-06-24 12:30:00,11.24,11.24,11.2,11.21,267692.0,8.5086,8.5086,8.4783,8.4859,267692.0
2015-06-24 13:00:00,11.21,11.23,11.17,11.2,594660.0,8.4859,8.5011,8.4556,8.4783,594660.0
2015-06-24 13:30:00,11.2,11.22,11.15,11.22,443708.0,8.4783,8.4935,8.4405,8.4935,443708.0
2015-06-24 14:00:00,11.21,11.24,11.2,11.22,320320.0,8.4859,8.5086,8.4783,8.4935,320320.0
2015-06-24 14:30:00,11.22,11.29,11.21,11.28,487476.0,8.4935,8.5465,8.4859,8.5389,487476.0
2015-06-24 15:00:00,11.28,11.28,11.2,11.21,500544.0,8.5389,8.5389,8.4783,8.4859,500544.0
2015-06-24 15:30:00,11.21,11.21,11.13,11.14,1095048.0,8.4859,8.4859,8.4254,8.4329,1095048.0
2015-06-25 09:30:00,11.15,11.18,10.95,11.03,722552.0,8.4405,8.4632,8.2891,8.3497,722552.0
2015-06-25 10:00:00,11.03,11.06,10.95,10.95,445388.0,8.3497,8.3724,8.2891,8.2891,445388.0
2015-06-25 10:30:00,10.96,11.0,10.95,10.99,245404.0,8.2967,8.3269,8.2891,8.3194,245404.0
2015-06-25 11:00:00,10.99,11.02,10.97,11.0,290732.0,8.3194,8.3421,8.3042,8.3269,290732.0
2015-06-25 11:30:00,11.0,11.02,10.96,11.0,248832.0,8.3269,8.3421,8.2967,8.3269,248832.0
2015-06-25 12:00:00,11.0,11.06,10.99,11.03,161172.0,8.3269,8.3724,8.3194,8.3497,161172.0
2015-06-25 12:30:00,11.04,11.05,11.01,11.01,206180.0,8.3572,8.3648,8.3345,8.3345,206180.0
2015-06-25 13:00:00,11.01,11.03,10.99,11.01,223120.0,8.3345,8.3497,8.3194,8.3345,223120.0
2015-06-25 13:30:00,11.01,11.03,10.97,10.99,271596.0,8.3345,8.3497,8.3042,8.3194,271596.0
2015-06-25 14:00:00,10.99,10.99,10.93,10.95,282808.0,8.3194,8.3194,8.274,8.2891,282808.0
2015-06-25 14:30:00,10.94,10.96,10.93,10.94,326096.0,8.2815,8.2967,8.274,8.2815,326096.0
2015-06-25 15:00:00,10.94,10.97,10.93,10.95,439716.0,8.2815,8.3042,8.274,8.2891,439716.0
2015-06-25 15:30:00,10.95,10.95,10.91,10.92,1184136.0,8.2891,8.2891,8.2588,8.2664,1184136.0
2015-06-26 09:30:00,10.95,10.95,10.89,10.9,258884.0,8.2891,8.2891,8.2437,8.2512,258884.0
2015-06-26 10:00:00,10.9,10.95,10.85,10.95,338916.0,8.2512,8.2891,8.2134,8.2891,338916.0
2015-06-26 10:30:00,10.95,10.95,10.85,10.86,423180.0,8.2891,8.2891,8.2134,8.221,423180.0
2015-06-26 11:00:00,10.86,10.9,10.86,10.88,497676.0,8.221,8.2512,8.221,8.2361,497676.0
2015-06-26 11:30:00,10.88,10.89,10.85,10.85,362568.0,8.2361,8.2437,8.2134,8.2134,362568.0
2015-06-26 12:00:00,10.85,10.9,10.84,10.9,191084.0,8.2134,8.2512,8.2058,8.2512,191084.0
2015-06-26 12:30:00,10.9,10.91,10.88,10.91,246028.0,8.2512,8.2588,8.2361,8.2588,246028.0
2015-06-26 13:00:00,10.91,10.95,10.9,10.95,341024.0,8.2588,8.2891,8.2512,8.2891,341024.0
2015-06-26 13:30:00,10.95,11.02,10.94,11.02,386012.0,8.2891,8.3421,8.2815,8.3421,386012.0
2015-06-26 14:00:00,11.02,11.04,10.99,11.03,383804.0,8.3421,8.3572,8.3194,8.3497,383804.0
2015-06-26 14:30:00,11.03,11.03,11.0,11.01,368856.0,8.3497,8.3497,8.3269,8.3345,368856.0
2015-06-26 15:00:00,11.01,11.03,11.0,11.0,485308.0,8.3345,8.3497,8.3269,8.3269,485308.0
2015-06-26 15:30:00,11.0,11.02,10.99,11.01,1660764.0,8.3269,8.3421,8.3194,8.3345,1660764.0
2015-06-29 09:30:00,10.93,10.98,10.81,10.96,373512.0,8.274,8.3118,8.1831,8.2967,373512.0
2015-06-29 10:00:00,10.96,10.97,10.88,10.89,307256.0,8.2967,8.3042,8.2361,8.2437,307256.0
2015-06-29 10:30:00,10.88,10.9,10.85,10.85,147068.0,8.2361,8.2512,8.2134,8.2134,147068.0
2015-06-29 11:00:00,10.85,10.86,10.81,10.84,357216.0,8.2134,8.221,8.1831,8.2058,357216.0
2015-06-29 11:30:00,10.84,10.85,10.8,10.85,255792.0,8.2058,8.2134,8.1755,8.2134,255792.0
2015-06-29 12:00:00,10.84,10.84,10.8,10.81,114400.0,8.2058,8.2058,8.1755,8.1831,114400.0
2015-06-29 12:30:00,10.81,10.82,10.78,10.79,123788.0,8.1831,8.1907,8.1604,8.168,123788.0
2015-06-29 13:00:00,10.79,10.79,10.77,10.78,115476.0,8.168,8.168,8.1528,8.1604,115476.0
2015-06-29 13:30:00,10.78,10.79,10.76,10.77,133800.0,8.1604,8.168,8.1453,8.1528,133800.0
2015-06-29 14:00:00,10.77,10.77,10.71,10.71,249848.0,8.1528,8.1528,8.1074,8.1074,249848.0
2015-06-29 14:30:00,10.72,10.75,10.72,10.72,189108.0,8.115,8.1377,8.115,8.115,189108.0
2015-06-29 15:00:00,10.72,10.73,10.69,10.71,354184.0,8.115,8.1226,8.0923,8.1074,354184.0
2015-06-29 15:30:00,10.71,10.72,10.69,10.7,923336.0,8.1074,8.115,8.0923,8.0998,923336.0
2015-06-30 09:30:00,10.77,10.8,10.71,10.71,193556.0,8.1528,8.1755,8.1074,8.1074,193556.0
2015-06-30 10:00:00,10.71,10.77,10.69,10.77,183072.0,8.1074,8.1528,8.0923,8.1528,183072.0
2015-06-30 10:30:00,10.77,10.77,10.71,10.75,324404.0,8.1528,8.1528,8.1074,8.1377,324404.0
2015-06-30 11:00:00,10.75,10.8,10.74,10.76,190348.0,8.1377,8.1755,8.1301,8.1453,190348.0
2015-06-30 11:30:00,10.75,10.75,10.72,10.72,127088.0,8.1377,8.1377,8.115,8.115,127088.0
2015-06-30 12:00:00,10.72,10.74,10.69,10.7,154744.0,8.115,8.1301,8.0923,8.0998,154744.0
2015-06-30 12:30:00,10.7,10.73,10.7,10.73,180068.0,8.0998,8.1226,8.0998,8.1226,180068.0
2015-06-30 13:00:00,10.73,10.75,10.72,10.74,128044.0,8.1226,8.1377,8.115,8.1301,128044.0
2015-06-30 13:30:00,10.74,10.76,10.74,10.74,132292.0,8.1301,8.1453,8.1301,8.1301,132292.0
2015-06-30 14:00:00,10.74,10.78,10.73,10.76,265244.0,8.1301,8.1604,8.1226,8.1453,265244.0
2015-06-30 14:30:00,10.76,10.77,10.73,10.73,203300.0,8.1453,8.1528,8.1226,8.1226,203300.0
2015-06-30 15:00:00,10.73,10.74,10.72,10.74,287712.0,8.1226,8.1301,8.115,8.1301,287712.0
2015-06-30 15:30:00,10.74,10.77,10.74,10.74,781220.0,8.1301,8.1528,8.1301,8.1301,781220.0
2015-07-01 09:30:00,10.81,10.97,10.79,10.95,555628.0,8.1831,8.3042,8.168,8.2891,555628.0
2015-07-01 10:00:00,10.95,11.02,10.91,11.01,403188.0,8.2891,8.3421,8.2588,8.3345,403188.0
2015-07-01 10:30:00,11.01,11.01,10.96,10.99,516472.0,8.3345,8.3345,8.2967,8.3194,516472.0
2015-07-01 11:00:00,11.0,11.04,10.99,11.01,403924.0,8.3269,8.3572,8.3194,8.3345,403924.0
2015-07-01 11:30:00,11.02,11.04,10.98,11.03,392624.0,8.3421,8.3572,8.3118,8.3497,392624.0
2015-07-01 12:00:00,11.03,11.05,10.96,11.01,345176.0,8.3497,8.3648,8.2967,8.3345,345176.0
2015-07-01 12:30:00,11.01,11.02,10.97,11.01,288548.0,8.3345,8.3421,8.3042,8.3345,288548.0
2015-07-01 13:00:00,11.01,11.05,11.0,11.04,355600.0,8.3345,8.3648,8.3269,8.3572,355600.0
2015-07-01 13:30:00,11.04,11.06,11.03,11.03,310548.0,8.3572,8.3724,8.3497,8.3497,310548.0
2015-07-01 14:00:00,11.03,11.06,11.01,11.06,307552.0,8.3497,8.3724,8.3345,8.3724,307552.0
2015-07-01 14:30:00,11.06,11.1,11.04,11.09,616704.0,8.3724,8.4026,8.3572,8.3951,616704.0
2015-07-01 15:00:00,11.08,11.1,11.06,11.08,588260.0,8.3875,8.4026,8.3724,8.3875,588260.0
2015-07-01 15:30:00,11.08,11.09,11.02,11.03,938312.0,8.3875,8.3951,8.3421,8.3497,938312.0
2015-07-02 09:30:00,10.95,11.13,10.88,11.04,393364.0,8.2891,8.4254,8.2361,8.3572,393364.0
2015-07-02 10:00:00,11.04,11.08,10.98,11.01,397688.0,8.3572,8.3875,8.3118,8.3345,397688.0
2015-07-02 10:30:00,11.0,11.01,10.96,10.98,395832.0,8.3269,8.3345,8.2967,8.3118,395832.0
2015-07-02 11:00:00,10.98,10.99,10.96,10.97,169680.0,8.3118,8.3194,8.2967,8.3042,169680.0
2015-07-02 11:30:00,10.97,10.99,10.96,10.97,143296.0,8.3042,8.3194,8.2967,8.3042,143296.0
2015-07-02 12:00:00,10.98,10.99,10.98,10.99,139600.0,8.3118,8.3194,8.3118,8.3194,139600.0
2015-07-02 12:30:00,10.99,10.99,10.97,10.99,118020.0,8.3194,8.3194,8.3042,8.3194,118020.0
2015-07-02 13:00:00,10.99,11.01,10.98,11.0,265552.0,8.3194,8.3345,8.3118,8.3269,265552.0
2015-07-02 13:30:00,11.01,11.01,10.96,10.96,144644.0,8.3345,8.3345,8.2967,8.2967,144644.0
2015-07-02 14:00:00,10.96,10.96,10.93,10.95,147108.0,8.2967,8.2967,8.274,8.2891,147108.0
2015-07-02 14:30:00,10.95,10.95,10.92,10.93,191388.0,8.2891,8.2891,8.2664,8.274,191388.0
2015-07-02 15:00:00,10.93,10.94,10.88,10.92,479036.0,8.274,8.2815,8.2361,8.2664,479036.0
2015-07-02 15:30:00,10.92,10.92,10.88,10.88,1013504.0,8.2664,8.2664,8.2361,8.2361,1013504.0
2015-07-06 09:30:00,10.78,10.95,10.74,10.94,705344.0,8.1604,8.2891,8.1301,8.2815,705344.0
2015-07-06 10:00:00,10.94,10.97,10.93,10.96,212156.0,8.2815,8.3042,8.274,8.2967,212156.0
2015-07-06 10:30:00,10.96,11.03,10.95,10.99,283524.0,8.2967,8.3497,8.2891,8.3194,283524.0
2015-07-06 11:00:00,10.98,11.0,10.97,10.98,168704.0,8.3118,8.3269,8.3042,8.3118,168704.0
2015-07-06 11:30:00,10.98,11.04,10.98,11.03,189840.0,8.3118,8.3572,8.3118,8.3497,189840.0
2015-07-06 12:00:00,11.03,11.04,11.0,11.02,177528.0,8.3497,8.3572,8.3269,8.3421,177528.0
2015-07-06 12:30:00,11.02,11.02,10.99,11.01,245768.0,8.3421,8.3421,8.3194,8.3345,245768.0
2015-07-06 13:00:00,11.01,11.01,10.99,11.0,359196.0,8.3345,8.3345,8.3194,8.3269,359196.0
2015-07-06 13:30:00,11.0,11.01,10.95,10.95,180944.0,8.3269,8.3345,8.2891,8.2891,180944.0
2015-07-06 14:00:00,10.95,10.96,10.92,10.96,223060.0,8.2891,8.2967,8.2664,8.2967,223060.0
2015-07-06 14:30:00,10.96,10.98,10.95,10.97,243084.0,8.2967,8.3118,8.2891,8.3042,243084.0
2015-07-06 15:00:00,10.97,11.02,10.96,11.02,429312.0,8.3042,8.3421,8.2967,8.3421,429312.0
2015-07-06 15:30:00,11.02,11.09,11.01,11.08,1266420.0,8.3421,8.3951,8.3345,8.3875,1266420.0
2015-07-07 09:30:00,11.07,11.12,11.01,11.08,464080.0,8.3799,8.4178,8.3345,8.3875,464080.0
2015-07-07 10:00:00,11.08,11.15,11.05,11.11,488272.0,8.3875,8.4405,8.3648,8.4102,488272.0
2015-07-07 10:30:00,11.11,11.13,11.05,11.13,337440.0,8.4102,8.4254,8.3648,8.4254,337440.0
2015-07-07 11:00:00,11.13,11.17,11.12,11.13,490396.0,8.4254,8.4556,8.4178,8.4254,490396.0
2015-07-07 11:30:00,11.12,11.23,11.09,11.21,411868.0,8.4178,8.5011,8.3951,8.4859,411868.0
2015-07-07 12:00:00,11.21,11.22,11.18,11.18,227872.0,8.4859,8.4935,8.4632,8.4632,227872.0
2015-07-07 12:30:00,11.18,11.31,11.18,11.3,343560.0,8.4632,8.5616,8.4632,8.554,343560.0
2015-07-07 13:00:00,11.29,11.3,11.22,11.25,284048.0,8.5465,8.554,8.4935,8.5162,284048.0
2015-07-07 13:30:00,11.25,11.31,11.25,11.29,290352.0,8.5162,8.5616,8.5162,8.5465,290352.0
2015-07-07 14:00:00,11.29,11.32,11.26,11.29,349256.0,8.5465,8.5692,8.5238,8.5465,349256.0
2015-07-07 14:30:00,11.29,11.46,11.28,11.46,1465020.0,8.5465,8.6752,8.5389,8.6752,1465020.0
2015-07-07 15:00:00,11.46,11.49,11.4,11.46,963568.0,8.6752,8.6979,8.6297,8.6752,963568.0
2015-07-07 15:30:00,11.46,11.51,11.45,11.51,1960772.0,8.6752,8.713,8.6676,8.713,1960772.0
2015-07-08 09:30:00,11.44,11.55,11.41,11.49,996512.0,8.66,8.7433,8.6373,8.6979,996512.0
2015-07-08 10:00:00,11.49,11.51,11.45,11.49,663636.0,8.6979,8.713,8.6676,8.6979,663636.0
2015-07-08 10:30:00,11.49,11.53,11.45,11.51,776264.0,8.6979,8.7281,8.6676,8.713,776264.0
2015-07-08 11:00:00,11.5,11.56,11.49,11.5,548092.0,8.7054,8.7509,8.6979,8.7054,548092.0
2015-07-08 11:30:00,11.5,11.54,11.46,11.48,350392.0,8.7054,8.7357,8.6752,8.6903,350392.0
2015-07-08 12:00:00,11.49,11.5,11.46,11.47,264992.0,8.6979,8.7054,8.6752,8.6827,264992.0
2015-07-08 12:30:00,11.47,11.51,11.44,11.5,342408.0,8.6827,8.713,8.66,8.7054,342408.0
2015-07-08 13:00:00,11.5,11.5,11.45,11.47,361556.0,8.7054,8.7054,8.6676,8.6827,361556.0
2015-07-08 13:30:00,11.47,11.47,11.43,11.45,354712.0,8.6827,8.6827,8.6525,8.6676,354712.0
2015-07-08 14:00:00,11.45,11.45,11.38,11.38,427228.0,8.6676,8.6676,8.6146,8.6146,427228.0
2015-07-08 14:30:00,11.38,11.45,11.37,11.44,761880.0,8.6146,8.6676,8.607,8.66,761880.0
2015-07-08 15:00:00,11.44,11.47,11.43,11.43,553140.0,8.66,8.6827,8.6525,8.6525,553140.0
2015-07-08 15:30:00,11.43,11.47,11.42,11.46,1638748.0,8.6525,8.6827,8.6449,8.6752,1638748.0
2015-07-09 09:30:00,11.6,11.62,11.47,11.53,727928.0,8.7811,8.7963,8.6827,8.7281,727928.0
2015-07-09 10:00:00,11.53,11.58,11.53,11.54,579256.0,8.7281,8.766,8.7281,8.7357,579256.0
2015-07-09 10:30:00,11.54,11.68,11.54,11.68,506524.0,8.7357,8.8417,8.7357,8.8417,506524.0
2015-07-09 11:00:00,11.68,11.75,11.67,11.72,828188.0,8.8417,8.8947,8.8341,8.872,828188.0
2015-07-09 11:30:00,11.72,11.74,11.67,11.7,482768.0,8.872,8.8871,8.8341,8.8568,482768.0
2015-07-09 12:00:00,11.7,11.76,11.67,11.75,679208.0,8.8568,8.9023,8.8341,8.8947,679208.0
2015-07-09 12:30:00,11.75,11.76,11.72,11.75,473772.0,8.8947,8.9023,8.872,8.8947,473772.0
2015-07-09 13:00:00,11.75,11.77,11.73,11.74,422180.0,8.8947,8.9098,8.8795,8.8871,422180.0
2015-07-09 13:30:00,11.74,11.74,11.71,11.72,423288.0,8.8871,8.8871,8.8644,8.872,423288.0
2015-07-09 14:00:00,11.72,11.72,11.63,11.65,590436.0,8.872,8.872,8.8038,8.819,590436.0
2015-07-09 14:30:00,11.65,11.74,11.64,11.71,747896.0,8.819,8.8871,8.8114,8.8644,747896.0
2015-07-09 15:00:00,11.72,11.76,11.71,11.72,769100.0,8.872,8.9023,8.8644,8.872,769100.0
2015-07-09 15:30:00,11.72,11.76,11.7,11.72,1928940.0,8.872,8.9023,8.8568,8.872,1928940.0
2015-07-10 09:30:00,11.82,11.82,11.65,11.67,669708.0,8.9477,8.9477,8.819,8.8341,669708.0
2015-07-10 10:00:00,11.67,11.72,11.63,11.66,463648.0,8.8341,8.872,8.8038,8.8266,463648.0
2015-07-10 10:30:00,11.66,11.69,11.6,11.63,554252.0,8.8266,8.8493,8.7811,8.8038,554252.0
2015-07-10 11:00:00,11.63,11.73,11.63,11.72,359096.0,8.8038,8.8795,8.8038,8.872,359096.0
2015-07-10 11:30:00,11.72,11.84,11.71,11.8,518888.0,8.872,8.9628,8.8644,8.9325,518888.0
2015-07-10 12:00:00,11.8,11.82,11.77,11.79,376132.0,8.9325,8.9477,8.9098,8.925,376132.0
2015-07-10 12:30:00,11.79,11.82,11.77,11.81,251560.0,8.925,8.9477,8.9098,8.9401,251560.0
2015-07-10 13:00:00,11.81,11.81,11.77,11.78,220188.0,8.9401,8.9401,8.9098,8.9174,220188.0
2015-07-10 13:30:00,11.78,11.78,11.72,11.75,212980.0,8.9174,8.9174,8.872,8.8947,212980.0
2015-07-10 14:00:00,11.75,11.78,11.74,11.76,221972.0,8.8947,8.9174,8.8871,8.9023,221972.0
2015-07-10 14:30:00,11.76,11.78,11.74,11.77,239044.0,8.9023,8.9174,8.8871,8.9098,239044.0
2015-07-10 15:00:00,11.77,11.79,11.76,11.76,379164.0,8.9098,8.925,8.9023,8.9023,379164.0
2015-07-10 15:30:00,11.76,11.77,11.74,11.74,715876.0,8.9023,8.9098,8.8871,8.8871,715876.0
2015-07-13 09:30:00,11.8,11.81,11.71,11.74,280524.0,8.9325,8.9401,8.8644,8.8871,280524.0
2015-07-13 10:00:00,11.74,11.81,11.74,11.79,299864.0,8.8871,8.9401,8.8871,8.925,299864.0
2015-07-13 10:30:00,11.79,11.87,11.77,11.87,482740.0,8.925,8.9855,8.9098,8.9855,482740.0
2015-07-13 11:00:00,11.87,11.9,11.84,11.87,409676.0,8.9855,9.0082,8.9628,8.9855,409676.0
2015-07-13 11:30:00,11.87,11.9,11.83,11.9,326912.0,8.9855,9.0082,8.9552,9.0082,326912.0
2015-07-13 12:00:00,11.9,11.92,11.85,11.85,243144.0,9.0082,9.0234,8.9704,8.9704,243144.0
2015-07-13 12:30:00,11.85,11.87,11.81,11.86,192516.0,8.9704,8.9855,8.9401,8.978,192516.0
2015-07-13 13:00:00,11.85,11.89,11.85,11.86,519328.0,8.9704,9.0007,8.9704,8.978,519328.0
2015-07-13 13:30:00,11.87,11.88,11.83,11.87,517372.0,8.9855,8.9931,8.9552,8.9855,517372.0
2015-07-13 14:00:00,11.87,11.87,11.83,11.84,205988.0,8.9855,8.9855,8.9552,8.9628,205988.0
2015-07-13 14:30:00,11.84,11.87,11.82,11.86,630988.0,8.9628,8.9855,8.9477,8.978,630988.0
2015-07-13 15:00:00,11.86,11.87,11.84,11.85,485112.0,8.978,8.9855,8.9628,8.9704,485112.0
2015-07-13 15:30:00,11.85,11.85,11.84,11.84,1064596.0,8.9704,8.9704,8.9628,8.9628,1064596.0
2015-07-14 09:30:00,11.81,11.86,11.74,11.77,569336.0,8.9401,8.978,8.8871,8.9098,569336.0
2015-07-14 10:00:00,11.77,11.79,11.68,11.69,355096.0,8.9098,8.925,8.8417,8.8493,355096.0
2015-07-14 10:30:00,11.69,11.74,11.56,11.7,1818300.0,8.8493,8.8871,8.7509,8.8568,1818300.0
2015-07-14 11:00:00,11.7,11.71,11.61,11.65,1169588.0,8.8568,8.8644,8.7887,8.819,1169588.0
2015-07-14 11:30:00,11.65,11.65,11.58,11.6,731268.0,8.819,8.819,8.766,8.7811,731268.0
2015-07-14 12:00:00,11.6,11.65,11.58,11.63,577040.0,8.7811,8.819,8.766,8.8038,577040.0
2015-07-14 12:30:00,11.62,11.63,11.59,11.6,357504.0,8.7963,8.8038,8.7736,8.7811,357504.0
2015-07-14 13:00:00,11.6,11.65,11.58,11.63,272692.0,8.7811,8.819,8.766,8.8038,272692.0
2015-07-14 13:30:00,11.63,11.64,11.6,11.64,317292.0,8.8038,8.8114,8.7811,8.8114,317292.0
2015-07-14 14:00:00,11.65,11.74,11.63,11.73,509936.0,8.819,8.8871,8.8038,8.8795,509936.0
2015-07-14 14:30:00,11.73,11.75,11.68,11.71,619904.0,8.8795,8.8947,8.8417,8.8644,619904.0
2015-07-14 15:00:00,11.71,11.74,11.68,11.68,785136.0,8.8644,8.8871,8.8417,8.8417,785136.0
2015-07-14 15:30:00,11.68,11.7,11.67,11.68,1314052.0,8.8417,8.8568,8.8341,8.8417,1314052.0
2015-07-15 09:30:00,11.71,11.75,11.6,11.61,423176.0,8.8644,8.8947,8.7811,8.7887,423176.0
2015-07-15 10:00:00,11.61,11.65,11.59,11.62,297120.0,8.7887,8.819,8.7736,8.7963,297120.0
2015-07-15 10:30:00,11.62,11.65,11.6,11.63,280648.0,8.7963,8.819,8.7811,8.8038,280648.0
2015-07-15 11:00:00,11.63,11.67,11.62,11.63,305836.0,8.8038,8.8341,8.7963,8.8038,305836.0
2015-07-15 11:30:00,11.63,11.65,11.61,11.63,242876.0,8.8038,8.819,8.7887,8.8038,242876.0
2015-07-15 12:00:00,11.63,11.65,11.6,11.63,103556.0,8.8038,8.819,8.7811,8.8038,103556.0
2015-07-15 12:30:00,11.63,11.67,11.63,11.65,151992.0,8.8038,8.8341,8.8038,8.819,151992.0
2015-07-15 13:00:00,11.65,11.68,11.63,11.68,109792.0,8.819,8.8417,8.8038,8.8417,109792.0
2015-07-15 13:30:00,11.67,11.71,11.66,11.68,288828.0,8.8341,8.8644,8.8266,8.8417,288828.0
2015-07-15 14:00:00,11.68,11.69,11.64,11.65,368016.0,8.8417,8.8493,8.8114,8.819,368016.0
2015-07-15 14:30:00,11.65,11.66,11.61,11.61,164076.0,8.819,8.8266,8.7887,8.7887,164076.0
2015-07-15 15:00:00,11.61,11.63,11.59,11.63,227284.0,8.7887,8.8038,8.7736,8.8038,227284.0
2015-07-15 15:30:00,11.63,11.64,11.59,11.61,1091724.0,8.8038,8.8114,8.7736,8.7887,1091724.0
2015-07-16 09:30:00,11.62,11.72,11.55,11.72,1192532.0,8.7963,8.872,8.7433,8.872,1192532.0
2015-07-16 10:00:00,11.71,11.72,11.65,11.7,353844.0,8.8644,8.872,8.819,8.8568,353844.0
2015-07-16 10:30:00,11.7,11.75,11.7,11.75,318424.0,8.8568,8.8947,8.8568,8.8947,318424.0
2015-07-16 11:00:00,11.75,11.76,11.73,11.76,178796.0,8.8947,8.9023,8.8795,8.9023,178796.0
2015-07-16 11:30:00,11.76,11.94,11.73,11.92,2840268.0,8.9023,9.0385,8.8795,9.0234,2840268.0
2015-07-16 12:00:00,11.92,11.92,11.79,11.84,969440.0,9.0234,9.0234,8.925,8.9628,969440.0
2015-07-16 12:30:00,11.84,11.84,11.8,11.81,303280.0,8.9628,8.9628,8.9325,8.9401,303280.0
2015-07-16 13:00:00,11.8,11.81,11.75,11.76,271508.0,8.9325,8.9401,8.8947,8.9023,271508.0
2015-07-16 13:30:00,11.76,11.77,11.73,11.74,285956.0,8.9023,8.9098,8.8795,8.8871,285956.0
2015-07-16 14:00:00,11.74,11.76,11.71,11.72,270644.0,8.8871,8.9023,8.8644,8.872,270644.0
2015-07-16 14:30:00,11.72,11.81,11.72,11.81,760724.0,8.872,8.9401,8.872,8.9401,760724.0
2015-07-16 15:00:00,11.81,11.84,11.79,11.82,481704.0,8.9401,8.9628,8.925,8.9477,481704.0
2015-07-16 15:30:00,11.82,11.83,11.8,11.81,952844.0,8.9477,8.9552,8.9325,8.9401,952844.0
2015-07-17 09:30:00,11.81,11.89,11.7,11.81,1192096.0,8.9401,9.0007,8.8568,8.9401,1192096.0
2015-07-17 10:00:00,11.8,11.81,11.7,11.72,213768.0,8.9325,8.9401,8.8568,8.872,213768.0
2015-07-17 10:30:00,11.72,11.72,11.66,11.69,287252.0,8.872,8.872,8.8266,8.8493,287252.0
2015-07-17 11:00:00,11.69,11.73,11.69,11.72,224224.0,8.8493,8.8795,8.8493,8.872,224224.0
2015-07-17 11:30:00,11.72,11.75,11.71,11.72,293976.0,8.872,8.8947,8.8644,8.872,293976.0
2015-07-17 12:00:00,11.72,11.72,11.65,11.67,370384.0,8.872,8.872,8.819,8.8341,370384.0
2015-07-17 12:30:00,11.68,11.69,11.67,11.67,109112.0,8.8417,8.8493,8.8341,8.8341,109112.0
2015-07-17 13:00:00,11.67,11.68,11.65,11.65,91436.0,8.8341,8.8417,8.819,8.819,91436.0
2015-07-17 13:30:00,11.65,11.66,11.64,11.64,135132.0,8.819,8.8266,8.8114,8.8114,135132.0
2015-07-17 14:00:00,11.65,11.65,11.61,11.62,291280.0,8.819,8.819,8.7887,8.7963,291280.0
2015-07-17 14:30:00,11.62,11.63,11.6,11.63,230152.0,8.7963,8.8038,8.7811,8.8038,230152.0
2015-07-17 15:00:00,11.63,11.69,11.61,11.68,375136.0,8.8038,8.8493,8.7887,8.8417,375136.0
2015-07-17 15:30:00,11.68,11.69,11.65,11.67,766328.0,8.8417,8.8493,8.819,8.8341,766328.0
2015-07-20 09:30:00,11.63,11.68,11.54,11.65,669940.0,8.8038,8.8417,8.7357,8.819,669940.0
2015-07-20 10:00:00,11.64,11.65,11.62,11.65,251980.0,8.8114,8.819,8.7963,8.819,251980.0
2015-07-20 10:30:00,11.65,11.71,11.64,11.71,149892.0,8.819,8.8644,8.8114,8.8644,149892.0
2015-07-20 11:00:00,11.7,11.74,11.7,11.72,189512.0,8.8568,8.8871,8.8568,8.872,189512.0
2015-07-20 11:30:00,11.72,11.72,11.65,11.67,191568.0,8.872,8.872,8.819,8.8341,191568.0
2015-07-20 12:00:00,11.67,11.69,11.65,11.66,194660.0,8.8341,8.8493,8.819,8.8266,194660.0
2015-07-20 12:30:00,11.66,11.68,11.63,11.65,236604.0,8.8266,8.8417,8.8038,8.819,236604.0
2015-07-20 13:00:00,11.65,11.69,11.65,11.67,351240.0,8.819,8.8493,8.819,8.8341,351240.0
2015-07-20 13:30:00,11.66,11.67,11.62,11.62,180232.0,8.8266,8.8341,8.7963,8.7963,180232.0
2015-07-20 14:00:00,11.63,11.65,11.61,11.65,308392.0,8.8038,8.819,8.7887,8.819,308392.0
2015-07-20 14:30:00,11.65,11.7,11.64,11.68,233492.0,8.819,8.8568,8.8114,8.8417,233492.0
2015-07-20 15:00:00,11.67,11.71,11.67,11.71,339504.0,8.8341,8.8644,8.8341,8.8644,339504.0
2015-07-20 15:30:00,11.71,11.72,11.69,11.71,872572.0,8.8644,8.872,8.8493,8.8644,872572.0
2015-07-21 09:30:00,11.68,11.74,11.6,11.69,494480.0,8.8417,8.8871,8.7811,8.8493,494480.0
2015-07-21 10:00:00,11.69,11.72,11.66,11.67,199688.0,8.8493,8.872,8.8266,8.8341,199688.0
2015-07-21 10:30:00,11.67,11.69,11.65,11.67,304676.0,8.8341,8.8493,8.819,8.8341,304676.0
2015-07-21 11:00:00,11.67,11.68,11.65,11.67,222516.0,8.8341,8.8417,8.819,8.8341,222516.0
2015-07-21 11:30:00,11.67,11.67,11.64,11.64,133032.0,8.8341,8.8341,8.8114,8.8114,133032.0
2015-07-21 12:00:00,11.64,11.64,11.56,11.57,622200.0,8.8114,8.8114,8.7509,8.7584,622200.0
2015-07-21 12:30:00,11.57,11.67,11.56,11.66,592808.0,8.7584,8.8341,8.7509,8.8266,592808.0
2015-07-21 13:00:00,11.66,11.69,11.65,11.69,155820.0,8.8266,8.8493,8.819,8.8493,155820.0
2015-07-21 13:30:00,11.69,11.71,11.69,11.71,252204.0,8.8493,8.8644,8.8493,8.8644,252204.0
2015-07-21 14:00:00,11.71,11.71,11.63,11.66,190392.0,8.8644,8.8644,8.8038,8.8266,190392.0
2015-07-21 14:30:00,11.67,11.67,11.63,11.65,135668.0,8.8341,8.8341,8.8038,8.819,135668.0
2015-07-21 15:00:00,11.65,11.72,11.65,11.71,389072.0,8.819,8.872,8.819,8.8644,389072.0
2015-07-21 15:30:00,11.71,11.74,11.7,11.74,695148.0,8.8644,8.8871,8.8568,8.8871,695148.0
2015-07-22 09:30:00,11.69,11.81,11.6,11.8,1069788.0,8.8493,8.9401,8.7811,8.9325,1069788.0
2015-07-22 10:00:00,11.8,11.84,11.72,11.73,477588.0,8.9325,8.9628,8.872,8.8795,477588.0
2015-07-22 10:30:00,11.74,11.78,11.72,11.78,282464.0,8.8871,8.9174,8.872,8.9174,282464.0
2015-07-22 11:00:00,11.77,11.78,11.72,11.78,464072.0,8.9098,8.9174,8.872,8.9174,464072.0
2015-07-22 11:30:00,11.78,11.83,11.77,11.79,501440.0,8.9174,8.9552,8.9098,8.925,501440.0
2015-07-22 12:00:00,11.79,11.83,11.78,11.8,272752.0,8.925,8.9552,8.9174,8.9325,272752.0
2015-07-22 12:30:00,11.8,11.81,11.78,11.81,161580.0,8.9325,8.9401,8.9174,8.9401,161580.0
2015-07-22 13:00:00,11.81,11.88,11.81,11.86,606300.0,8.9401,8.9931,8.9401,8.978,606300.0
2015-07-22 13:30:00,11.86,11.88,11.81,11.82,414000.0,8.978,8.9931,8.9401,8.9477,414000.0
2015-07-22 14:00:00,11.82,11.85,11.79,11.8,372520.0,8.9477,8.9704,8.925,8.9325,372520.0
2015-07-22 14:30:00,11.81,11.81,11.75,11.76,254676.0,8.9401,8.9401,8.8947,8.9023,254676.0
2015-07-22 15:00:00,11.76,11.81,11.75,11.8,326776.0,8.9023,8.9401,8.8947,8.9325,326776.0
2015-07-22 15:30:00,11.8,11.81,11.78,11.8,496796.0,8.9325,8.9401,8.9174,8.9325,496796.0
2015-07-23 09:30:00,11.81,11.84,11.74,11.74,514408.0,8.9401,8.9628,8.8871,8.8871,514408.0
2015-07-23 10:00:00,11.74,11.83,11.74,11.81,177384.0,8.8871,8.9552,8.8871,8.9401,177384.0
2015-07-23 10:30:00,11.82,11.9,11.82,11.86,130356.0,8.9477,9.0082,8.9477,8.978,130356.0
2015-07-23 11:00:00,11.86,11.88,11.8,11.84,228976.0,8.978,8.9931,8.9325,8.9628,228976.0
2015-07-23 11:30:00,11.83,11.83,11.75,11.79,178984.0,8.9552,8.9552,8.8947,8.925,178984.0
2015-07-23 12:00:00,11.79,11.79,11.69,11.72,117192.0,8.925,8.925,8.8493,8.872,117192.0
2015-07-23 12:30:00,11.72,11.73,11.7,11.71,92936.0,8.872,8.8795,8.8568,8.8644,92936.0
2015-07-23 13:00:00,11.71,11.72,11.69,11.69,103364.0,8.8644,8.872,8.8493,8.8493,103364.0
2015-07-23 13:30:00,11.69,11.72,11.67,11.71,150828.0,8.8493,8.872,8.8341,8.8644,150828.0
2015-07-23 14:00:00,11.71,11.71,11.65,11.67,149080.0,8.8644,8.8644,8.819,8.8341,149080.0
2015-07-23 14:30:00,11.66,11.72,11.65,11.72,323848.0,8.8266,8.872,8.819,8.872,323848.0
2015-07-23 15:00:00,11.72,11.72,11.67,11.69,356668.0,8.872,8.872,8.8341,8.8493,356668.0
2015-07-23 15:30:00,11.69,11.74,11.68,11.73,714708.0,8.8493,8.8871,8.8417,8.8795,714708.0
2015-07-24 09:30:00,11.75,11.77,11.63,11.63,419048.0,8.8947,8.9098,8.8038,8.8038,419048.0
2015-07-24 10:00:00,11.63,11.63,11.57,11.6,616908.0,8.8038,8.8038,8.7584,8.7811,616908.0
2015-07-24 10:30:00,11.6,11.6,11.51,11.53,458580.0,8.7811,8.7811,8.713,8.7281,458580.0
2015-07-24 11:00:00,11.53,11.61,11.51,11.56,719520.0,8.7281,8.7887,8.713,8.7509,719520.0
2015-07-24 11:30:00,11.56,11.58,11.54,11.58,424480.0,8.7509,8.766,8.7357,8.766,424480.0
2015-07-24 12:00:00,11.58,11.58,11.52,11.54,283384.0,8.766,8.766,8.7206,8.7357,283384.0
2015-07-24 12:30:00,11.54,11.54,11.52,11.53,372548.0,8.7357,8.7357,8.7206,8.7281,372548.0
2015-07-24 13:00:00,11.53,11.54,11.38,11.39,517792.0,8.7281,8.7357,8.6146,8.6222,517792.0
2015-07-24 13:30:00,11.38,11.42,11.34,11.38,576688.0,8.6146,8.6449,8.5843,8.6146,576688.0
2015-07-24 14:00:00,11.38,11.39,11.35,11.37,725292.0,8.6146,8.6222,8.5919,8.607,725292.0
2015-07-24 14:30:00,11.37,11.41,11.36,11.4,430768.0,8.607,8.6373,8.5995,8.6297,430768.0
2015-07-24 15:00:00,11.4,11.4,11.35,11.35,592820.0,8.6297,8.6297,8.5919,8.5919,592820.0
2015-07-24 15:30:00,11.35,11.38,11.33,11.36,1063088.0,8.5919,8.6146,8.5768,8.5995,1063088.0
2015-07-27 09:30:00,11.35,11.37,11.24,11.31,681804.0,8.5919,8.607,8.5086,8.5616,681804.0
2015-07-27 10:00:00,11.31,11.36,11.22,11.35,498812.0,8.5616,8.5995,8.4935,8.5919,498812.0
2015-07-27 10:30:00,11.35,11.4,11.32,11.34,476988.0,8.5919,8.6297,8.5692,8.5843,476988.0
2015-07-27 11:00:00,11.34,11.39,11.32,11.35,367644.0,8.5843,8.6222,8.5692,8.5919,367644.0
2015-07-27 11:30:00,11.35,11.39,11.33,11.38,337568.0,8.5919,8.6222,8.5768,8.6146,337568.0
2015-07-27 12:00:00,11.38,11.4,11.34,11.39,258820.0,8.6146,8.6297,8.5843,8.6222,258820.0
2015-07-27 12:30:00,11.39,11.44,11.38,11.39,388396.0,8.6222,8.66,8.6146,8.6222,388396.0
2015-07-27 13:00:00,11.4,11.42,11.38,11.39,243820.0,8.6297,8.6449,8.6146,8.6222,243820.0
2015-07-27 13:30:00,11.4,11.46,11.37,11.44,324276.0,8.6297,8.6752,8.607,8.66,324276.0
2015-07-27 14:00:00,11.44,11.45,11.41,11.42,196232.0,8.66,8.6676,8.6373,8.6449,196232.0
2015-07-27 14:30:00,11.42,11.44,11.38,11.38,275240.0,8.6449,8.66,8.6146,8.6146,275240.0
2015-07-27 15:00:00,11.39,11.39,11.32,11.33,332592.0,8.6222,8.6222,8.5692,8.5768,332592.0
2015-07-27 15:30:00,11.33,11.34,11.3,11.33,1135068.0,8.5768,8.5843,8.554,8.5768,1135068.0
2015-07-28 09:30:00,11.38,11.44,11.22,11.26,365840.0,8.6146,8.66,8.4935,8.5238,365840.0
2015-07-28 10:00:00,11.26,11.27,11.18,11.19,270732.0,8.5238,8.5313,8.4632,8.4708,270732.0
2015-07-28 10:30:00,11.19,11.3,11.19,11.28,240732.0,8.4708,8.554,8.4708,8.5389,240732.0
2015-07-28 11:00:00,11.29,11.31,11.27,11.29,318096.0,8.5465,8.5616,8.5313,8.5465,318096.0
2015-07-28 11:30:00,11.29,11.33,11.27,11.33,338956.0,8.5465,8.5768,8.5313,8.5768,338956.0
2015-07-28 12:00:00,11.32,11.37,11.3,11.37,201712.0,8.5692,8.607,8.554,8.607,201712.0
2015-07-28 12:30:00,11.38,11.38,11.3,11.31,334580.0,8.6146,8.6146,8.554,8.5616,334580.0
2015-07-28 13:00:00,11.31,11.35,11.31,11.33,223940.0,8.5616,8.5919,8.5616,8.5768,223940.0
2015-07-28 13:30:00,11.33,11.35,11.31,11.33,186880.0,8.5768,8.5919,8.5616,8.5768,186880.0
2015-07-28 14:00:00,11.33,11.35,11.31,11.31,263612.0,8.5768,8.5919,8.5616,8.5616,263612.0
2015-07-28 14:30:00,11.31,11.31,11.29,11.31,227056.0,8.5616,8.5616,8.5465,8.5616,227056.0
2015-07-28 15:00:00,11.31,11.31,11.29,11.29,290768.0,8.5616,8.5616,8.5465,8.5465,290768.0
2015-07-28 15:30:00,11.29,11.32,11.29,11.32,818356.0,8.5465,8.5692,8.5465,8.5692,818356.0
2015-07-29 09:30:00,11.36,11.45,11.31,11.37,378224.0,8.5995,8.6676,8.5616,8.607,378224.0
2015-07-29 10:00:00,11.37,11.39,11.3,11.31,307716.0,8.607,8.6222,8.554,8.5616,307716.0
2015-07-29 10:30:00,11.31,11.38,11.31,11.36,186348.0,8.5616,8.6146,8.5616,8.5995,186348.0
2015-07-29 11:00:00,11.36,11.43,11.36,11.41,195268.0,8.5995,8.6525,8.5995,8.6373,195268.0
2015-07-29 11:30:00,11.42,11.44,11.39,11.44,282596.0,8.6449,8.66,8.6222,8.66,282596.0
2015-07-29 12:00:00,11.44,11.44,11.38,11.39,220900.0,8.66,8.66,8.6146,8.6222,220900.0
2015-07-29 12:30:00,11.4,11.41,11.36,11.38,118988.0,8.6297,8.6373,8.5995,8.6146,118988.0
2015-07-29 13:00:00,11.38,11.39,11.37,11.37,96132.0,8.6146,8.6222,8.607,8.607,96132.0
2015-07-29 13:30:00,11.38,11.4,11.35,11.4,149836.0,8.6146,8.6297,8.5919,8.6297,149836.0
2015-07-29 14:00:00,11.4,11.43,11.37,11.4,176640.0,8.6297,8.6525,8.607,8.6297,176640.0
2015-07-29 14:30:00,11.4,11.46,11.4,11.44,176836.0,8.6297,8.6752,8.6297,8.66,176836.0
2015-07-29 15:00:00,11.44,11.46,11.43,11.45,163248.0,8.66,8.6752,8.6525,8.6676,163248.0
2015-07-29 15:30:00,11.45,11.47,11.43,11.47,587016.0,8.6676,8.6827,8.6525,8.6827,587016.0
2015-07-30 09:30:00,11.44,11.5,11.36,11.36,391416.0,8.66,8.7054,8.5995,8.5995,391416.0
2015-07-30 10:00:00,11.36,11.48,11.36,11.48,154940.0,8.5995,8.6903,8.5995,8.6903,154940.0
2015-07-30 10:30:00,11.48,11.49,11.45,11.46,178420.0,8.6903,8.6979,8.6676,8.6752,178420.0
2015-07-30 11:00:00,11.46,11.53,11.45,11.52,221444.0,8.6752,8.7281,8.6676,8.7206,221444.0
2015-07-30 11:30:00,11.52,11.58,11.52,11.55,336920.0,8.7206,8.766,8.7206,8.7433,336920.0
2015-07-30 12:00:00,11.56,11.6,11.55,11.59,244908.0,8.7509,8.7811,8.7433,8.7736,244908.0
2015-07-30 12:30:00,11.59,11.61,11.57,11.58,138848.0,8.7736,8.7887,8.7584,8.766,138848.0
2015-07-30 13:00:00,11.57,11.59,11.56,11.56,118388.0,8.7584,8.7736,8.7509,8.7509,118388.0
2015-07-30 13:30:00,11.57,11.58,11.55,11.55,100012.0,8.7584,8.766,8.7433,8.7433,100012.0
2015-07-30 14:00:00,11.55,11.56,11.54,11.56,113020.0,8.7433,8.7509,8.7357,8.7509,113020.0
2015-07-30 14:30:00,11.56,11.61,11.54,11.6,236616.0,8.7509,8.7887,8.7357,8.7811,236616.0
2015-07-30 15:00:00,11.6,11.6,11.55,11.56,325588.0,8.7811,8.7811,8.7433,8.7509,325588.0
2015-07-30 15:30:00,11.56,11.58,11.54,11.54,550652.0,8.7509,8.766,8.7357,8.7357,550652.0
2015-07-31 09:30:00,11.56,11.62,11.43,11.43,558628.0,8.7509,8.7963,8.6525,8.6525,558628.0
2015-07-31 10:00:00,11.44,11.46,11.43,11.44,250840.0,8.66,8.6752,8.6525,8.66,250840.0
2015-07-31 10:30:00,11.44,11.47,11.43,11.45,193848.0,8.66,8.6827,8.6525,8.6676,193848.0
2015-07-31 11:00:00,11.45,11.48,11.43,11.48,126512.0,8.6676,8.6903,8.6525,8.6903,126512.0
2015-07-31 11:30:00,11.48,11.49,11.46,11.46,216168.0,8.6903,8.6979,8.6752,8.6752,216168.0
2015-07-31 12:00:00,11.46,11.49,11.46,11.47,121836.0,8.6752,8.6979,8.6752,8.6827,121836.0
2015-07-31 12:30:00,11.47,11.48,11.46,11.48,119220.0,8.6827,8.6903,8.6752,8.6903,119220.0
2015-07-31 13:00:00,11.48,11.49,11.45,11.45,125716.0,8.6903,8.6979,8.6676,8.6676,125716.0
2015-07-31 13:30:00,11.46,11.46,11.41,11.41,161516.0,8.6752,8.6752,8.6373,8.6373,161516.0
2015-07-31 14:00:00,11.41,11.46,11.41,11.42,157632.0,8.6373,8.6752,8.6373,8.6449,157632.0
2015-07-31 14:30:00,11.43,11.47,11.42,11.45,260652.0,8.6525,8.6827,8.6449,8.6676,260652.0
2015-07-31 15:00:00,11.46,11.46,11.43,11.43,188440.0,8.6752,8.6752,8.6525,8.6525,188440.0
2015-07-31 15:30:00,11.44,11.47,11.43,11.46,840184.0,8.66,8.6827,8.6525,8.6752,840184.0
2015-08-03 09:30:00,11.49,11.49,11.39,11.47,344328.0,8.6979,8.6979,8.6222,8.6827,344328.0
2015-08-03 10:00:00,11.46,11.5,11.43,11.44,314316.0,8.6752,8.7054,8.6525,8.66,314316.0
2015-08-03 10:30:00,11.44,11.55,11.41,11.54,207740.0,8.66,8.7433,8.6373,8.7357,207740.0
2015-08-03 11:00:00,11.54,11.54,11.49,11.49,203768.0,8.7357,8.7357,8.6979,8.6979,203768.0
2015-08-03 11:30:00,11.49,11.51,11.46,11.46,397176.0,8.6979,8.713,8.6752,8.6752,397176.0
2015-08-03 12:00:00,11.46,11.49,11.42,11.43,175388.0,8.6752,8.6979,8.6449,8.6525,175388.0
2015-08-03 12:30:00,11.43,11.43,11.38,11.38,92220.0,8.6525,8.6525,8.6146,8.6146,92220.0
2015-08-03 13:00:00,11.38,11.39,11.33,11.38,446884.0,8.6146,8.6222,8.5768,8.6146,446884.0
2015-08-03 13:30:00,11.38,11.39,11.35,11.35,220624.0,8.6146,8.6222,8.5919,8.5919,220624.0
2015-08-03 14:00:00,11.35,11.35,11.31,11.32,131984.0,8.5919,8.5919,8.5616,8.5692,131984.0
2015-08-03 14:30:00,11.32,11.32,11.25,11.26,241924.0,8.5692,8.5692,8.5162,8.5238,241924.0
2015-08-03 15:00:00,11.26,11.27,11.21,11.21,504220.0,8.5238,8.5313,8.4859,8.4859,504220.0
2015-08-03 15:30:00,11.21,11.24,11.21,11.24,906556.0,8.4859,8.5086,8.4859,8.5086,906556.0
2015-08-04 09:30:00,11.18,11.31,11.13,11.3,663608.0,8.4632,8.5616,8.4254,8.554,663608.0
2015-08-04 10:00:00,11.3,11.36,11.29,11.36,467880.0,8.554,8.5995,8.5465,8.5995,467880.0
2015-08-04 10:30:00,11.36,11.41,11.35,11.37,556908.0,8.5995,8.6373,8.5919,8.607,556908.0
2015-08-04 11:00:00,11.37,11.4,11.33,11.34,386352.0,8.607,8.6297,8.5768,8.5843,386352.0
2015-08-04 11:30:00,11.34,11.37,11.33,11.37,334400.0,8.5843,8.607,8.5768,8.607,334400.0
2015-08-04 12:00:00,11.37,11.38,11.35,11.35,296592.0,8.607,8.6146,8.5919,8.5919,296592.0
2015-08-04 12:30:00,11.35,11.36,11.33,11.35,221332.0,8.5919,8.5995,8.5768,8.5919,221332.0
2015-08-04 13:00:00,11.34,11.35,11.32,11.32,198760.0,8.5843,8.5919,8.5692,8.5692,198760.0
2015-08-04 13:30:00,11.32,11.35,11.32,11.34,289988.0,8.5692,8.5919,8.5692,8.5843,289988.0
2015-08-04 14:00:00,11.34,11.36,11.33,11.36,352912.0,8.5843,8.5995,8.5768,8.5995,352912.0
2015-08-04 14:30:00,11.36,11.38,11.35,11.37,503108.0,8.5995,8.6146,8.5919,8.607,503108.0
2015-08-04 15:00:00,11.37,11.38,11.36,11.36,480216.0,8.607,8.6146,8.5995,8.5995,480216.0
2015-08-04 15:30:00,11.36,11.4,11.36,11.4,1550920.0,8.5995,8.6297,8.5995,8.6297,1550920.0
2015-08-05 09:30:00,11.42,11.62,11.41,11.55,599828.0,8.6449,8.7963,8.6373,8.7433,599828.0
2015-08-05 10:00:00,11.54,11.61,11.51,11.59,262020.0,8.7357,8.7887,8.713,8.7736,262020.0
2015-08-05 10:30:00,11.58,11.63,11.57,11.61,312600.0,8.766,8.8038,8.7584,8.7887,312600.0
2015-08-05 11:00:00,11.61,11.66,11.61,11.63,208784.0,8.7887,8.8266,8.7887,8.8038,208784.0
2015-08-05 11:30:00,11.63,11.66,11.53,11.53,366904.0,8.8038,8.8266,8.7281,8.7281,366904.0
2015-08-05 12:00:00,11.53,11.58,11.53,11.54,181596.0,8.7281,8.766,8.7281,8.7357,181596.0
2015-08-05 12:30:00,11.54,11.57,11.52,11.56,121580.0,8.7357,8.7584,8.7206,8.7509,121580.0
2015-08-05 13:00:00,11.56,11.57,11.51,11.53,170540.0,8.7509,8.7584,8.713,8.7281,170540.0
2015-08-05 13:30:00,11.53,11.58,11.53,11.56,147956.0,8.7281,8.766,8.7281,8.7509,147956.0
2015-08-05 14:00:00,11.56,11.59,11.55,11.58,130444.0,8.7509,8.7736,8.7433,8.766,130444.0
2015-08-05 14:30:00,11.58,11.59,11.55,11.56,212696.0,8.766,8.7736,8.7433,8.7509,212696.0
2015-08-05 15:00:00,11.56,11.6,11.56,11.58,237304.0,8.7509,8.7811,8.7509,8.766,237304.0
2015-08-05 15:30:00,11.58,11.62,11.56,11.6,1453660.0,8.766,8.7963,8.7509,8.7811,1453660.0
2015-08-06 09:30:00,11.56,11.58,11.4,11.41,493584.0,8.7509,8.766,8.6297,8.6373,493584.0
2015-08-06 10:00:00,11.4,11.41,11.33,11.34,293424.0,8.6297,8.6373,8.5768,8.5843,293424.0
2015-08-06 10:30:00,11.33,11.38,11.32,11.36,179120.0,8.5768,8.6146,8.5692,8.5995,179120.0
2015-08-06 11:00:00,11.36,11.36,11.28,11.28,160828.0,8.5995,8.5995,8.5389,8.5389,160828.0
2015-08-06 11:30:00,11.29,11.32,11.23,11.27,298348.0,8.5465,8.5692,8.5011,8.5313,298348.0
2015-08-06 12:00:00,11.27,11.36,11.27,11.36,225568.0,8.5313,8.5995,8.5313,8.5995,225568.0
2015-08-06 12:30:00,11.37,11.37,11.32,11.35,172800.0,8.607,8.607,8.5692,8.5919,172800.0
2015-08-06 13:00:00,11.34,11.39,11.34,11.39,196544.0,8.5843,8.6222,8.5843,8.6222,196544.0
2015-08-06 13:30:00,11.39,11.39,11.33,11.34,245540.0,8.6222,8.6222,8.5768,8.5843,245540.0
2015-08-06 14:00:00,11.33,11.38,11.31,11.37,218744.0,8.5768,8.6146,8.5616,8.607,218744.0
2015-08-06 14:30:00,11.37,11.38,11.36,11.36,216916.0,8.607,8.6146,8.5995,8.5995,216916.0
2015-08-06 15:00:00,11.36,11.36,11.33,11.34,293208.0,8.5995,8.5995,8.5768,8.5843,293208.0
2015-08-06 15:30:00,11.34,11.36,11.33,11.35,557184.0,8.5843,8.5995,8.5768,8.5919,557184.0
2015-08-07 09:30:00,11.34,11.35,11.28,11.31,132724.0,8.5843,8.5919,8.5389,8.5616,132724.0
2015-08-07 10:00:00,11.3,11.34,11.21,11.23,169436.0,8.554,8.5843,8.4859,8.5011,169436.0
2015-08-07 10:30:00,11.24,11.29,11.22,11.27,151264.0,8.5086,8.5465,8.4935,8.5313,151264.0
2015-08-07 11:00:00,11.27,11.27,11.2,11.21,196152.0,8.5313,8.5313,8.4783,8.4859,196152.0
2015-08-07 11:30:00,11.21,11.24,11.2,11.22,162336.0,8.4859,8.5086,8.4783,8.4935,162336.0
2015-08-07 12:00:00,11.22,11.24,11.21,11.22,154096.0,8.4935,8.5086,8.4859,8.4935,154096.0
2015-08-07 12:30:00,11.23,11.24,11.18,11.24,172468.0,8.5011,8.5086,8.4632,8.5086,172468.0
2015-08-07 13:00:00,11.24,11.27,11.23,11.23,165836.0,8.5086,8.5313,8.5011,8.5011,165836.0
2015-08-07 13:30:00,11.24,11.24,11.17,11.19,167276.0,8.5086,8.5086,8.4556,8.4708,167276.0
2015-08-07 14:00:00,11.19,11.22,11.16,11.22,222588.0,8.4708,8.4935,8.4481,8.4935,222588.0
2015-08-07 14:30:00,11.22,11.29,11.21,11.26,224272.0,8.4935,8.5465,8.4859,8.5238,224272.0
2015-08-07 15:00:00,11.27,11.31,11.24,11.3,464904.0,8.5313,8.5616,8.5086,8.554,464904.0
2015-08-07 15:30:00,11.31,11.31,11.28,11.29,555580.0,8.5616,8.5616,8.5389,8.5465,555580.0
2015-08-10 09:30:00,11.47,11.51,11.36,11.36,729052.0,8.6827,8.713,8.5995,8.5995,729052.0
2015-08-10 10:00:00,11.36,11.46,11.34,11.39,535056.0,8.5995,8.6752,8.5843,8.6222,535056.0
2015-08-10 10:30:00,11.39,11.47,11.35,11.43,497804.0,8.6222,8.6827,8.5919,8.6525,497804.0
2015-08-10 11:00:00,11.44,11.47,11.39,11.41,370460.0,8.66,8.6827,8.6222,8.6373,370460.0
2015-08-10 11:30:00,11.41,11.44,11.39,11.42,140612.0,8.6373,8.66,8.6222,8.6449,140612.0
2015-08-10 12:00:00,11.42,11.49,11.42,11.49,203864.0,8.6449,8.6979,8.6449,8.6979,203864.0
2015-08-10 12:30:00,11.49,11.5,11.48,11.49,77380.0,8.6979,8.7054,8.6903,8.6979,77380.0
2015-08-10 13:00:00,11.5,11.51,11.47,11.47,202692.0,8.7054,8.713,8.6827,8.6827,202692.0
2015-08-10 13:30:00,11.47,11.49,11.44,11.46,418156.0,8.6827,8.6979,8.66,8.6752,418156.0
2015-08-10 14:00:00,11.47,11.47,11.44,11.46,244640.0,8.6827,8.6827,8.66,8.6752,244640.0
2015-08-10 14:30:00,11.46,11.47,11.44,11.44,98496.0,8.6752,8.6827,8.66,8.66,98496.0
2015-08-10 15:00:00,11.43,11.45,11.42,11.43,171036.0,8.6525,8.6676,8.6449,8.6525,171036.0
2015-08-10 15:30:00,11.43,11.46,11.42,11.45,475972.0,8.6525,8.6752,8.6449,8.6676,475972.0
2015-08-11 09:30:00,11.36,11.41,11.25,11.35,536724.0,8.5995,8.6373,8.5162,8.5919,536724.0
2015-08-11 10:00:00,11.35,11.45,11.34,11.34,431592.0,8.5919,8.6676,8.5843,8.5843,431592.0
2015-08-11 10:30:00,11.34,11.38,11.32,11.36,647468.0,8.5843,8.6146,8.5692,8.5995,647468.0
2015-08-11 11:00:00,11.36,11.42,11.35,11.37,149088.0,8.5995,8.6449,8.5919,8.607,149088.0
2015-08-11 11:30:00,11.37,11.4,11.37,11.38,110444.0,8.607,8.6297,8.607,8.6146,110444.0
2015-08-11 12:00:00,11.39,11.4,11.37,11.37,256728.0,8.6222,8.6297,8.607,8.607,256728.0
2015-08-11 12:30:00,11.38,11.39,11.36,11.38,140728.0,8.6146,8.6222,8.5995,8.6146,140728.0
2015-08-11 13:00:00,11.38,11.41,11.37,11.41,179604.0,8.6146,8.6373,8.607,8.6373,179604.0
2015-08-11 13:30:00,11.42,11.45,11.41,11.43,235964.0,8.6449,8.6676,8.6373,8.6525,235964.0
2015-08-11 14:00:00,11.43,11.44,11.4,11.42,184348.0,8.6525,8.66,8.6297,8.6449,184348.0
2015-08-11 14:30:00,11.42,11.42,11.39,11.42,176208.0,8.6449,8.6449,8.6222,8.6449,176208.0
2015-08-11 15:00:00,11.42,11.43,11.4,11.41,354136.0,8.6449,8.6525,8.6297,8.6373,354136.0
2015-08-11 15:30:00,11.41,11.44,11.4,11.44,838312.0,8.6373,8.66,8.6297,8.66,838312.0
2015-08-12 09:30:00,11.33,11.47,11.23,11.24,324668.0,8.5768,8.6827,8.5011,8.5086,324668.0
2015-08-12 10:00:00,11.23,11.27,11.19,11.23,252320.0,8.5011,8.5313,8.4708,8.5011,252320.0
2015-08-12 10:30:00,11.23,11.26,11.16,11.18,589600.0,8.5011,8.5238,8.4481,8.4632,589600.0
2015-08-12 11:00:00,11.18,11.29,11.18,11.23,661792.0,8.4632,8.5465,8.4632,8.5011,661792.0
2015-08-12 11:30:00,11.24,11.26,11.22,11.24,179924.0,8.5086,8.5238,8.4935,8.5086,179924.0
2015-08-12 12:00:00,11.24,11.26,11.2,11.24,364544.0,8.5086,8.5238,8.4783,8.5086,364544.0
2015-08-12 12:30:00,11.25,11.26,11.2,11.22,426652.0,8.5162,8.5238,8.4783,8.4935,426652.0
2015-08-12 13:00:00,11.23,11.32,11.23,11.3,199224.0,8.5011,8.5692,8.5011,8.554,199224.0
2015-08-12 13:30:00,11.3,11.34,11.29,11.34,145324.0,8.554,8.5843,8.5465,8.5843,145324.0
2015-08-12 14:00:00,11.34,11.34,11.3,11.31,262980.0,8.5843,8.5843,8.554,8.5616,262980.0
2015-08-12 14:30:00,11.31,11.38,11.3,11.38,171256.0,8.5616,8.6146,8.554,8.6146,171256.0
2015-08-12 15:00:00,11.38,11.42,11.37,11.4,252416.0,8.6146,8.6449,8.607,8.6297,252416.0
2015-08-12 15:30:00,11.4,11.42,11.39,11.41,473364.0,8.6297,8.6449,8.6222,8.6373,473364.0
2015-08-13 09:30:00,11.41,11.58,11.4,11.57,872528.0,8.6373,8.766,8.6297,8.7584,872528.0
2015-08-13 10:00:00,11.55,11.65,11.55,11.65,334740.0,8.7433,8.819,8.7433,8.819,334740.0
2015-08-13 10:30:00,11.65,11.71,11.64,11.67,375008.0,8.819,8.8644,8.8114,8.8341,375008.0
2015-08-13 11:00:00,11.67,11.72,11.65,11.68,185240.0,8.8341,8.872,8.819,8.8417,185240.0
2015-08-13 11:30:00,11.68,11.68,11.62,11.62,178292.0,8.8417,8.8417,8.7963,8.7963,178292.0
2015-08-13 12:00:00,11.62,11.65,11.61,11.65,107616.0,8.7963,8.819,8.7887,8.819,107616.0
2015-08-13 12:30:00,11.64,11.65,11.57,11.57,188628.0,8.8114,8.819,8.7584,8.7584,188628.0
2015-08-13 13:00:00,11.57,11.63,11.57,11.6,472888.0,8.7584,8.8038,8.7584,8.7811,472888.0
2015-08-13 13:30:00,11.6,11.62,11.58,11.6,144360.0,8.7811,8.7963,8.766,8.7811,144360.0
2015-08-13 14:00:00,11.6,11.62,11.6,11.61,123916.0,8.7811,8.7963,8.7811,8.7887,123916.0
2015-08-13 14:30:00,11.61,11.63,11.6,11.6,134088.0,8.7887,8.8038,8.7811,8.7811,134088.0
2015-08-13 15:00:00,11.59,11.6,11.56,11.56,237232.0,8.7736,8.7811,8.7509,8.7509,237232.0
2015-08-13 15:30:00,11.56,11.56,11.51,11.53,487396.0,8.7509,8.7509,8.713,8.7281,487396.0
2015-08-14 09:30:00,11.64,11.91,11.64,11.88,1159632.0,8.8114,9.0158,8.8114,8.9931,1159632.0
2015-08-14 10:00:00,11.88,11.95,11.84,11.87,946520.0,8.9931,9.0461,8.9628,8.9855,946520.0
2015-08-14 10:30:00,11.88,11.96,11.83,11.92,1003716.0,8.9931,9.0537,8.9552,9.0234,1003716.0
2015-08-14 11:00:00,11.92,11.94,11.81,11.81,548716.0,9.0234,9.0385,8.9401,8.9401,548716.0
2015-08-14 11:30:00,11.82,11.88,11.81,11.83,414312.0,8.9477,8.9931,8.9401,8.9552,414312.0
2015-08-14 12:00:00,11.83,11.85,11.81,11.83,206640.0,8.9552,8.9704,8.9401,8.9552,206640.0
2015-08-14 12:30:00,11.83,11.85,11.8,11.82,188332.0,8.9552,8.9704,8.9325,8.9477,188332.0
2015-08-14 13:00:00,11.82,11.87,11.82,11.87,313356.0,8.9477,8.9855,8.9477,8.9855,313356.0
2015-08-14 13:30:00,11.87,11.9,11.86,11.88,334836.0,8.9855,9.0082,8.978,8.9931,334836.0
2015-08-14 14:00:00,11.88,11.9,11.87,11.87,306672.0,8.9931,9.0082,8.9855,8.9855,306672.0
2015-08-14 14:30:00,11.87,11.88,11.85,11.86,255120.0,8.9855,8.9931,8.9704,8.978,255120.0
2015-08-14 15:00:00,11.87,11.9,11.86,11.9,372920.0,8.9855,9.0082,8.978,9.0082,372920.0
2015-08-14 15:30:00,11.9,11.9,11.84,11.86,1045964.0,9.0082,9.0082,8.9628,8.978,1045964.0
2015-08-17 09:30:00,11.86,11.87,11.65,11.65,401324.0,8.978,8.9855,8.819,8.819,401324.0
2015-08-17 10:00:00,11.65,11.7,11.62,11.66,299364.0,8.819,8.8568,8.7963,8.8266,299364.0
2015-08-17 10:30:00,11.66,11.69,11.62,11.66,289688.0,8.8266,8.8493,8.7963,8.8266,289688.0
2015-08-17 11:00:00,11.68,11.77,11.68,11.7,473680.0,8.8417,8.9098,8.8417,8.8568,473680.0
2015-08-17 11:30:00,11.7,11.72,11.66,11.72,202336.0,8.8568,8.872,8.8266,8.872,202336.0
2015-08-17 12:00:00,11.72,11.74,11.7,11.72,133116.0,8.872,8.8871,8.8568,8.872,133116.0
2015-08-17 12:30:00,11.72,11.75,11.68,11.74,314112.0,8.872,8.8947,8.8417,8.8871,314112.0
2015-08-17 13:00:00,11.74,11.8,11.73,11.8,179736.0,8.8871,8.9325,8.8795,8.9325,179736.0
2015-08-17 13:30:00,11.8,11.81,11.75,11.75,267944.0,8.9325,8.9401,8.8947,8.8947,267944.0
2015-08-17 14:00:00,11.76,11.77,11.74,11.74,197484.0,8.9023,8.9098,8.8871,8.8871,197484.0
2015-08-17 14:30:00,11.74,11.78,11.74,11.74,245196.0,8.8871,8.9174,8.8871,8.8871,245196.0
2015-08-17 15:00:00,11.74,11.77,11.74,11.74,140420.0,8.8871,8.9098,8.8871,8.8871,140420.0
2015-08-17 15:30:00,11.74,11.76,11.72,11.74,620532.0,8.8871,8.9023,8.872,8.8871,620532.0
2015-08-18 09:30:00,11.76,11.93,11.75,11.82,487132.0,8.9023,9.0309,8.8947,8.9477,487132.0
2015-08-18 10:00:00,11.83,11.86,11.79,11.83,647428.0,8.9552,8.978,8.925,8.9552,647428.0
2015-08-18 10:30:00,11.82,11.84,11.77,11.82,436872.0,8.9477,8.9628,8.9098,8.9477,436872.0
2015-08-18 11:00:00,11.82,11.91,11.81,11.89,413540.0,8.9477,9.0158,8.9401,9.0007,413540.0
2015-08-18 11:30:00,11.89,11.93,11.86,11.93,286252.0,9.0007,9.0309,8.978,9.0309,286252.0
2015-08-18 12:00:00,11.93,11.93,11.84,11.87,300384.0,9.0309,9.0309,8.9628,8.9855,300384.0
2015-08-18 12:30:00,11.88,11.88,11.8,11.82,244740.0,8.9931,8.9931,8.9325,8.9477,244740.0
2015-08-18 13:00:00,11.82,11.82,11.78,11.79,203100.0,8.9477,8.9477,8.9174,8.925,203100.0
2015-08-18 13:30:00,11.79,11.81,11.77,11.78,177772.0,8.925,8.9401,8.9098,8.9174,177772.0
2015-08-18 14:00:00,11.78,11.78,11.74,11.76,297276.0,8.9174,8.9174,8.8871,8.9023,297276.0
2015-08-18 14:30:00,11.76,11.76,11.74,11.74,331208.0,8.9023,8.9023,8.8871,8.8871,331208.0
2015-08-18 15:00:00,11.74,11.77,11.74,11.77,921104.0,8.8871,8.9098,8.8871,8.9098,921104.0
2015-08-18 15:30:00,11.77,11.77,11.72,11.75,953084.0,8.9098,8.9098,8.872,8.8947,953084.0
2015-08-19 09:30:00,11.71,11.79,11.63,11.65,195440.0,8.8644,8.925,8.8038,8.819,195440.0
2015-08-19 10:00:00,11.65,11.68,11.58,11.58,369376.0,8.819,8.8417,8.766,8.766,369376.0
2015-08-19 10:30:00,11.58,11.58,11.49,11.5,512988.0,8.766,8.766,8.6979,8.7054,512988.0
2015-08-19 11:00:00,11.5,11.51,11.44,11.45,358564.0,8.7054,8.713,8.66,8.6676,358564.0
2015-08-19 11:30:00,11.45,11.52,11.44,11.52,675920.0,8.6676,8.7206,8.66,8.7206,675920.0
2015-08-19 12:00:00,11.51,11.53,11.47,11.51,375244.0,8.713,8.7281,8.6827,8.713,375244.0
2015-08-19 12:30:00,11.51,11.64,11.51,11.64,437156.0,8.713,8.8114,8.713,8.8114,437156.0
2015-08-19 13:00:00,11.63,11.65,11.59,11.64,361716.0,8.8038,8.819,8.7736,8.8114,361716.0
2015-08-19 13:30:00,11.63,11.65,11.62,11.62,351760.0,8.8038,8.819,8.7963,8.7963,351760.0
2015-08-19 14:00:00,11.62,11.68,11.62,11.63,371096.0,8.7963,8.8417,8.7963,8.8038,371096.0
2015-08-19 14:30:00,11.63,11.65,11.61,11.61,616260.0,8.8038,8.819,8.7887,8.7887,616260.0
2015-08-19 15:00:00,11.61,11.62,11.56,11.62,723304.0,8.7887,8.7963,8.7509,8.7963,723304.0
2015-08-19 15:30:00,11.62,11.65,11.6,11.61,917884.0,8.7963,8.819,8.7811,8.7887,917884.0
2015-08-20 09:30:00,11.42,11.5,11.38,11.43,542320.0,8.6449,8.7054,8.6146,8.6525,542320.0
2015-08-20 10:00:00,11.43,11.47,11.38,11.4,429272.0,8.6525,8.6827,8.6146,8.6297,429272.0
2015-08-20 10:30:00,11.4,11.41,11.36,11.36,333116.0,8.6297,8.6373,8.5995,8.5995,333116.0
2015-08-20 11:00:00,11.36,11.39,11.3,11.33,471624.0,8.5995,8.6222,8.554,8.5768,471624.0
2015-08-20 11:30:00,11.33,11.39,11.31,11.39,420432.0,8.5768,8.6222,8.5616,8.6222,420432.0
2015-08-20 12:00:00,11.39,11.4,11.33,11.34,182860.0,8.6222,8.6297,8.5768,8.5843,182860.0
2015-08-20 12:30:00,11.34,11.36,11.3,11.33,250508.0,8.5843,8.5995,8.554,8.5768,250508.0
2015-08-20 13:00:00,11.33,11.38,11.32,11.37,206504.0,8.5768,8.6146,8.5692,8.607,206504.0
2015-08-20 13:30:00,11.36,11.41,11.36,11.4,280248.0,8.5995,8.6373,8.5995,8.6297,280248.0
2015-08-20 14:00:00,11.4,11.41,11.37,11.38,236448.0,8.6297,8.6373,8.607,8.6146,236448.0
2015-08-20 14:30:00,11.38,11.39,11.36,11.38,378972.0,8.6146,8.6222,8.5995,8.6146,378972.0
2015-08-20 15:00:00,11.38,11.39,11.36,11.37,328288.0,8.6146,8.6222,8.5995,8.607,328288.0
2015-08-20 15:30:00,11.38,11.39,11.3,11.31,692828.0,8.6146,8.6222,8.554,8.5616,692828.0
2015-08-21 09:30:00,11.19,11.46,11.16,11.45,897360.0,8.4708,8.6752,8.4481,8.6676,897360.0
2015-08-21 10:00:00,11.45,11.53,11.43,11.47,657984.0,8.6676,8.7281,8.6525,8.6827,657984.0
2015-08-21 10:30:00,11.47,11.48,11.38,11.4,534720.0,8.6827,8.6903,8.6146,8.6297,534720.0
2015-08-21 11:00:00,11.39,11.4,11.3,11.35,635276.0,8.6222,8.6297,8.554,8.5919,635276.0
2015-08-21 11:30:00,11.35,11.38,11.26,11.38,415032.0,8.5919,8.6146,8.5238,8.6146,415032.0
2015-08-21 12:00:00,11.38,11.48,11.37,11.45,300352.0,8.6146,8.6903,8.607,8.6676,300352.0
2015-08-21 12:30:00,11.45,11.45,11.37,11.37,386544.0,8.6676,8.6676,8.607,8.607,386544.0
2015-08-21 13:00:00,11.36,11.39,11.32,11.38,338636.0,8.5995,8.6222,8.5692,8.6146,338636.0
2015-08-21 13:30:00,11.39,11.42,11.36,11.42,363772.0,8.6222,8.6449,8.5995,8.6449,363772.0
2015-08-21 14:00:00,11.42,11.44,11.36,11.38,345508.0,8.6449,8.66,8.5995,8.6146,345508.0
2015-08-21 14:30:00,11.38,11.4,11.3,11.31,275416.0,8.6146,8.6297,8.554,8.5616,275416.0
2015-08-21 15:00:00,11.31,11.31,11.22,11.26,493412.0,8.5616,8.5616,8.4935,8.5238,493412.0
2015-08-21 15:30:00,11.26,11.28,11.21,11.21,1131768.0,8.5238,8.5389,8.4859,8.4859,1131768.0
2015-08-24 09:30:00,10.47,10.55,9.67,10.49,1472392.0,7.9257,7.9863,7.3201,7.9409,1472392.0
2015-08-24 10:00:00,10.49,10.85,10.48,10.81,756536.0,7.9409,8.2134,7.9333,8.1831,756536.0
2015-08-24 10:30:00,10.81,10.88,10.75,10.76,533292.0,8.1831,8.2361,8.1377,8.1453,533292.0
2015-08-24 11:00:00,10.76,10.77,10.71,10.75,397148.0,8.1453,8.1528,8.1074,8.1377,397148.0
2015-08-24 11:30:00,10.75,10.99,10.74,10.96,509352.0,8.1377,8.3194,8.1301,8.2967,509352.0
2015-08-24 12:00:00,10.96,11.03,10.91,11.01,423968.0,8.2967,8.3497,8.2588,8.3345,423968.0
2015-08-24 12:30:00,11.02,11.04,10.95,10.98,347008.0,8.3421,8.3572,8.2891,8.3118,347008.0
2015-08-24 13:00:00,10.97,11.02,10.94,10.94,308064.0,8.3042,8.3421,8.2815,8.2815,308064.0
2015-08-24 13:30:00,10.94,10.94,10.82,10.82,290532.0,8.2815,8.2815,8.1907,8.1907,290532.0
2015-08-24 14:00:00,10.82,10.83,10.75,10.76,356356.0,8.1907,8.1983,8.1377,8.1453,356356.0
2015-08-24 14:30:00,10.76,10.82,10.68,10.68,417300.0,8.1453,8.1907,8.0847,8.0847,417300.0
2015-08-24 15:00:00,10.68,10.69,10.62,10.68,820816.0,8.0847,8.0923,8.0393,8.0847,820816.0
2015-08-24 15:30:00,10.68,10.86,10.65,10.74,1370848.0,8.0847,8.221,8.062,8.1301,1370848.0
2015-08-25 09:30:00,11.02,11.17,10.82,10.9,903552.0,8.3421,8.4556,8.1907,8.2512,903552.0
2015-08-25 10:00:00,10.9,10.93,10.83,10.92,1777124.0,8.2512,8.274,8.1983,8.2664,1777124.0
2015-08-25 10:30:00,10.92,10.95,10.9,10.93,2862100.0,8.2664,8.2891,8.2512,8.274,2862100.0
2015-08-25 11:00:00,10.93,11.11,10.92,11.11,2775284.0,8.274,8.4102,8.2664,8.4102,2775284.0
2015-08-25 11:30:00,11.11,11.11,10.96,10.99,1756192.0,8.4102,8.4102,8.2967,8.3194,1756192.0
2015-08-25 12:00:00,10.99,11.06,10.99,11.06,1808328.0,8.3194,8.3724,8.3194,8.3724,1808328.0
2015-08-25 12:30:00,11.06,11.1,10.99,11.02,1368200.0,8.3724,8.4026,8.3194,8.3421,1368200.0
2015-08-25 13:00:00,11.02,11.04,10.99,11.0,711228.0,8.3421,8.3572,8.3194,8.3269,711228.0
2015-08-25 13:30:00,11.0,11.11,11.0,11.11,464124.0,8.3269,8.4102,8.3269,8.4102,464124.0
2015-08-25 14:00:00,11.11,11.15,11.09,11.1,269500.0,8.4102,8.4405,8.3951,8.4026,269500.0
2015-08-25 14:30:00,11.1,11.14,11.04,11.08,252192.0,8.4026,8.4329,8.3572,8.3875,252192.0
2015-08-25 15:00:00,11.08,11.11,11.01,11.02,518588.0,8.3875,8.4102,8.3345,8.3421,518588.0
2015-08-25 15:30:00,11.02,11.03,10.97,10.97,1782496.0,8.3421,8.3497,8.3042,8.3042,1782496.0
2015-08-26 09:30:00,11.17,11.3,11.15,11.26,769868.0,8.4556,8.554,8.4405,8.5238,769868.0
2015-08-26 10:00:00,11.26,11.35,11.22,11.25,1034024.0,8.5238,8.5919,8.4935,8.5162,1034024.0
2015-08-26 10:30:00,11.25,11.33,11.21,11.22,776976.0,8.5162,8.5768,8.4859,8.4935,776976.0
2015-08-26 11:00:00,11.21,11.24,11.13,11.13,653472.0,8.4859,8.5086,8.4254,8.4254,653472.0
2015-08-26 11:30:00,11.14,11.17,11.06,11.11,286552.0,8.4329,8.4556,8.3724,8.4102,286552.0
2015-08-26 12:00:00,11.09,11.11,11.02,11.04,286592.0,8.3951,8.4102,8.3421,8.3572,286592.0
2015-08-26 12:30:00,11.04,11.1,11.01,11.09,198896.0,8.3572,8.4026,8.3345,8.3951,198896.0
2015-08-26 13:00:00,11.09,11.15,11.06,11.15,258612.0,8.3951,8.4405,8.3724,8.4405,258612.0
2015-08-26 13:30:00,11.15,11.18,11.12,11.17,288004.0,8.4405,8.4632,8.4178,8.4556,288004.0
2015-08-26 14:00:00,11.17,11.17,11.12,11.13,293084.0,8.4556,8.4556,8.4178,8.4254,293084.0
2015-08-26 14:30:00,11.13,11.25,11.12,11.21,422184.0,8.4254,8.5162,8.4178,8.4859,422184.0
2015-08-26 15:00:00,11.21,11.33,11.18,11.31,962212.0,8.4859,8.5768,8.4632,8.5616,962212.0
2015-08-26 15:30:00,11.32,11.38,11.3,11.35,1747588.0,8.5692,8.6146,8.554,8.5919,1747588.0
2015-08-27 09:30:00,11.55,11.56,11.41,11.52,706464.0,8.7433,8.7509,8.6373,8.7206,706464.0
2015-08-27 10:00:00,11.52,11.52,11.42,11.46,1155476.0,8.7206,8.7206,8.6449,8.6752,1155476.0
2015-08-27 10:30:00,11.46,11.54,11.44,11.54,352520.0,8.6752,8.7357,8.66,8.7357,352520.0
2015-08-27 11:00:00,11.53,11.63,11.53,11.62,835712.0,8.7281,8.8038,8.7281,8.7963,835712.0
2015-08-27 11:30:00,11.61,11.62,11.48,11.49,533304.0,8.7887,8.7963,8.6903,8.6979,533304.0
2015-08-27 12:00:00,11.49,11.65,11.49,11.62,611276.0,8.6979,8.819,8.6979,8.7963,611276.0
2015-08-27 12:30:00,11.62,11.69,11.6,11.69,356152.0,8.7963,8.8493,8.7811,8.8493,356152.0
2015-08-27 13:00:00,11.69,11.75,11.68,11.7,583744.0,8.8493,8.8947,8.8417,8.8568,583744.0
2015-08-27 13:30:00,11.7,11.72,11.68,11.7,602912.0,8.8568,8.872,8.8417,8.8568,602912.0
2015-08-27 14:00:00,11.7,11.72,11.57,11.58,665412.0,8.8568,8.872,8.7584,8.766,665412.0
2015-08-27 14:30:00,11.59,11.61,11.38,11.38,923504.0,8.7736,8.7887,8.6146,8.6146,923504.0
2015-08-27 15:00:00,11.38,11.49,11.36,11.47,887660.0,8.6146,8.6979,8.5995,8.6827,887660.0
2015-08-27 15:30:00,11.48,11.6,11.44,11.56,1894896.0,8.6903,8.7811,8.66,8.7509,1894896.0
2015-08-28 09:30:00,11.17,11.24,10.38,10.6,9547796.0,8.4556,8.5086,7.8576,8.0241,9547796.0
2015-08-28 10:00:00,10.6,10.82,10.57,10.78,3352840.0,8.0241,8.1907,8.0014,8.1604,3352840.0
2015-08-28 10:30:00,10.77,11.03,10.77,10.93,2568912.0,8.1528,8.3497,8.1528,8.274,2568912.0
2015-08-28 11:00:00,10.93,10.99,10.82,10.84,1840196.0,8.274,8.3194,8.1907,8.2058,1840196.0
2015-08-28 11:30:00,10.83,10.85,10.72,10.82,1477220.0,8.1983,8.2134,8.115,8.1907,1477220.0
2015-08-28 12:00:00,10.82,10.9,10.79,10.8,1153776.0,8.1907,8.2512,8.168,8.1755,1153776.0
2015-08-28 12:30:00,10.8,10.85,10.75,10.78,962476.0,8.1755,8.2134,8.1377,8.1604,962476.0
2015-08-28 13:00:00,10.79,10.79,10.71,10.71,714944.0,8.168,8.168,8.1074,8.1074,714944.0
2015-08-28 13:30:00,10.71,10.77,10.66,10.7,1266108.0,8.1074,8.1528,8.0696,8.0998,1266108.0
2015-08-28 14:00:00,10.7,10.74,10.66,10.68,926988.0,8.0998,8.1301,8.0696,8.0847,926988.0
2015-08-28 14:30:00,10.68,10.71,10.62,10.66,1289140.0,8.0847,8.1074,8.0393,8.0696,1289140.0
2015-08-28 15:00:00,10.66,10.69,10.56,10.62,1566920.0,8.0696,8.0923,7.9939,8.0393,1566920.0
2015-08-28 15:30:00,10.62,10.65,10.53,10.62,4609312.0,8.0393,8.062,7.9712,8.0393,4609312.0
2015-08-31 09:30:00,10.57,10.6,10.4,10.4,1018124.0,8.0014,8.0241,7.8727,7.8727,1018124.0
2015-08-31 10:00:00,10.4,10.52,10.39,10.5,575104.0,7.8727,7.9636,7.8652,7.9484,575104.0
2015-08-31 10:30:00,10.5,10.56,10.49,10.54,553024.0,7.9484,7.9939,7.9409,7.9787,553024.0
2015-08-31 11:00:00,10.54,10.61,10.51,10.57,561328.0,7.9787,8.0317,7.956,8.0014,561328.0
2015-08-31 11:30:00,10.57,10.65,10.56,10.58,482028.0,8.0014,8.062,7.9939,8.009,482028.0
2015-08-31 12:00:00,10.58,10.61,10.55,10.59,294632.0,8.009,8.0317,7.9863,8.0166,294632.0
2015-08-31 12:30:00,10.59,10.65,10.58,10.61,325556.0,8.0166,8.062,8.009,8.0317,325556.0
2015-08-31 13:00:00,10.61,10.63,10.58,10.59,324640.0,8.0317,8.0469,8.009,8.0166,324640.0
2015-08-31 13:30:00,10.59,10.61,10.52,10.53,641684.0,8.0166,8.0317,7.9636,7.9712,641684.0
2015-08-31 14:00:00,10.53,10.56,10.52,10.55,426768.0,7.9712,7.9939,7.9636,7.9863,426768.0
2015-08-31 14:30:00,10.55,10.59,10.53,10.57,687440.0,7.9863,8.0166,7.9712,8.0014,687440.0
2015-08-31 15:00:00,10.57,10.64,10.57,10.57,634180.0,8.0014,8.0544,8.0014,8.0014,634180.0
2015-08-31 15:30:00,10.58,10.65,10.57,10.62,1178924.0,8.009,8.062,8.0014,8.0393,1178924.0
2015-09-01 09:30:00,10.38,10.54,10.3,10.38,990096.0,7.8576,7.9787,7.797,7.8576,990096.0
2015-09-01 10:00:00,10.38,10.42,10.33,10.42,513344.0,7.8576,7.8879,7.8198,7.8879,513344.0
2015-09-01 10:30:00,10.42,10.46,10.33,10.36,446916.0,7.8879,7.9182,7.8198,7.8425,446916.0
2015-09-01 11:00:00,10.37,10.4,10.33,10.34,406768.0,7.85,7.8727,7.8198,7.8273,406768.0
2015-09-01 11:30:00,10.34,10.37,10.31,10.33,775724.0,7.8273,7.85,7.8046,7.8198,775724.0
2015-09-01 12:00:00,10.33,10.34,10.29,10.3,234004.0,7.8198,7.8273,7.7895,7.797,234004.0
2015-09-01 12:30:00,10.3,10.35,10.25,10.26,264968.0,7.797,7.8349,7.7592,7.7668,264968.0
2015-09-01 13:00:00,10.26,10.33,10.24,10.33,420368.0,7.7668,7.8198,7.7516,7.8198,420368.0
2015-09-01 13:30:00,10.32,10.35,10.31,10.31,240844.0,7.8122,7.8349,7.8046,7.8046,240844.0
2015-09-01 14:00:00,10.31,10.31,10.26,10.27,339280.0,7.8046,7.8046,7.7668,7.7743,339280.0
2015-09-01 14:30:00,10.27,10.33,10.27,10.28,534748.0,7.7743,7.8198,7.7743,7.7819,534748.0
2015-09-01 15:00:00,10.29,10.29,10.23,10.23,568648.0,7.7895,7.7895,7.7441,7.7441,568648.0
2015-09-01 15:30:00,10.23,10.33,10.18,10.3,2155344.0,7.7441,7.8198,7.7062,7.797,2155344.0
2015-09-02 09:30:00,10.42,10.45,10.36,10.4,636728.0,7.8879,7.9106,7.8425,7.8727,636728.0
2015-09-02 10:00:00,10.41,10.52,10.31,10.32,912128.0,7.8803,7.9636,7.8046,7.8122,912128.0
2015-09-02 10:30:00,10.32,10.38,10.28,10.37,964148.0,7.8122,7.8576,7.7819,7.85,964148.0
2015-09-02 11:00:00,10.37,10.46,10.35,10.41,603148.0,7.85,7.9182,7.8349,7.8803,603148.0
2015-09-02 11:30:00,10.41,10.42,10.33,10.33,470336.0,7.8803,7.8879,7.8198,7.8198,470336.0
2015-09-02 12:00:00,10.32,10.37,10.32,10.36,314832.0,7.8122,7.85,7.8122,7.8425,314832.0
2015-09-02 12:30:00,10.36,10.44,10.35,10.44,352428.0,7.8425,7.903,7.8349,7.903,352428.0
2015-09-02 13:00:00,10.44,10.44,10.41,10.42,303848.0,7.903,7.903,7.8803,7.8879,303848.0
2015-09-02 13:30:00,10.42,10.47,10.41,10.44,349320.0,7.8879,7.9257,7.8803,7.903,349320.0
2015-09-02 14:00:00,10.45,10.47,10.39,10.4,458604.0,7.9106,7.9257,7.8652,7.8727,458604.0
2015-09-02 14:30:00,10.4,10.43,10.36,10.42,566500.0,7.8727,7.8955,7.8425,7.8879,566500.0
2015-09-02 15:00:00,10.42,10.45,10.39,10.42,899020.0,7.8879,7.9106,7.8652,7.8879,899020.0
2015-09-02 15:30:00,10.42,10.46,10.41,10.46,1694508.0,7.8879,7.9182,7.8803,7.9182,1694508.0
2015-09-03 09:30:00,10.5,10.65,10.47,10.64,747120.0,7.9484,8.062,7.9257,8.0544,747120.0
2015-09-03 10:00:00,10.64,10.7,10.61,10.64,1013888.0,8.0544,8.0998,8.0317,8.0544,1013888.0
2015-09-03 10:30:00,10.64,10.66,10.59,10.63,437040.0,8.0544,8.0696,8.0166,8.0469,437040.0
2015-09-03 11:00:00,10.63,10.65,10.59,10.65,672800.0,8.0469,8.062,8.0166,8.062,672800.0
2015-09-03 11:30:00,10.65,10.68,10.65,10.67,479556.0,8.062,8.0847,8.062,8.0771,479556.0
2015-09-03 12:00:00,10.67,10.68,10.6,10.6,252544.0,8.0771,8.0847,8.0241,8.0241,252544.0
2015-09-03 12:30:00,10.61,10.61,10.55,10.56,156472.0,8.0317,8.0317,7.9863,7.9939,156472.0
2015-09-03 13:00:00,10.57,10.57,10.45,10.47,481988.0,8.0014,8.0014,7.9106,7.9257,481988.0
2015-09-03 13:30:00,10.47,10.49,10.43,10.43,370996.0,7.9257,7.9409,7.8955,7.8955,370996.0
2015-09-03 14:00:00,10.43,10.49,10.42,10.49,295696.0,7.8955,7.9409,7.8879,7.9409,295696.0
2015-09-03 14:30:00,10.49,10.53,10.49,10.52,243372.0,7.9409,7.9712,7.9409,7.9636,243372.0
2015-09-03 15:00:00,10.52,10.53,10.44,10.45,372008.0,7.9636,7.9712,7.903,7.9106,372008.0
2015-09-03 15:30:00,10.45,10.48,10.38,10.41,1820864.0,7.9106,7.9333,7.8576,7.8803,1820864.0
2015-09-04 09:30:00,10.3,10.39,10.18,10.21,661768.0,7.8651,7.9338,7.7735,7.7964,661768.0
2015-09-04 10:00:00,10.21,10.36,10.2,10.36,307604.0,7.7964,7.9109,7.7887,7.9109,307604.0
2015-09-04 10:30:00,10.35,10.38,10.24,10.24,422548.0,7.9033,7.9262,7.8193,7.8193,422548.0
2015-09-04 11:00:00,10.25,10.29,10.21,10.24,677988.0,7.8269,7.8575,7.7964,7.8193,677988.0
2015-09-04 11:30:00,10.23,10.26,10.2,10.26,367072.0,7.8116,7.8345,7.7887,7.8345,367072.0
2015-09-04 12:00:00,10.26,10.26,10.21,10.22,326060.0,7.8345,7.8345,7.7964,7.804,326060.0
2015-09-04 12:30:00,10.22,10.3,10.21,10.27,304860.0,7.804,7.8651,7.7964,7.8422,304860.0
2015-09-04 13:00:00,10.27,10.31,10.26,10.3,344764.0,7.8422,7.8727,7.8345,7.8651,344764.0
2015-09-04 13:30:00,10.31,10.33,10.29,10.31,206732.0,7.8727,7.888,7.8575,7.8727,206732.0
2015-09-04 14:00:00,10.32,10.32,10.27,10.29,139984.0,7.8804,7.8804,7.8422,7.8575,139984.0
2015-09-04 14:30:00,10.3,10.34,10.29,10.33,164208.0,7.8651,7.8956,7.8575,7.888,164208.0
2015-09-04 15:00:00,10.33,10.34,10.31,10.34,277104.0,7.888,7.8956,7.8727,7.8956,277104.0
2015-09-04 15:30:00,10.34,10.37,10.31,10.31,808916.0,7.8956,7.9185,7.8727,7.8727,808916.0
2015-09-08 09:30:00,10.49,10.49,10.19,10.3,1462488.0,8.0102,8.0102,7.7811,7.8651,1462488.0
2015-09-08 10:00:00,10.29,10.35,10.27,10.31,367548.0,7.8575,7.9033,7.8422,7.8727,367548.0
2015-09-08 10:30:00,10.31,10.31,10.23,10.3,420792.0,7.8727,7.8727,7.8116,7.8651,420792.0
2015-09-08 11:00:00,10.3,10.35,10.29,10.35,295492.0,7.8651,7.9033,7.8575,7.9033,295492.0
2015-09-08 11:30:00,10.34,10.35,10.31,10.34,221256.0,7.8956,7.9033,7.8727,7.8956,221256.0
2015-09-08 12:00:00,10.34,10.34,10.28,10.3,365568.0,7.8956,7.8956,7.8498,7.8651,365568.0
2015-09-08 12:30:00,10.3,10.31,10.24,10.28,363648.0,7.8651,7.8727,7.8193,7.8498,363648.0
2015-09-08 13:00:00,10.28,10.32,10.28,10.31,241272.0,7.8498,7.8804,7.8498,7.8727,241272.0
2015-09-08 13:30:00,10.31,10.31,10.27,10.28,329660.0,7.8727,7.8727,7.8422,7.8498,329660.0
2015-09-08 14:00:00,10.29,10.31,10.27,10.31,346504.0,7.8575,7.8727,7.8422,7.8727,346504.0
2015-09-08 14:30:00,10.31,10.41,10.31,10.39,318512.0,7.8727,7.9491,7.8727,7.9338,318512.0
2015-09-08 15:00:00,10.39,10.45,10.39,10.44,744948.0,7.9338,7.9796,7.9338,7.972,744948.0
2015-09-08 15:30:00,10.44,10.46,10.4,10.42,1970272.0,7.972,7.9873,7.9415,7.9567,1970272.0
2015-09-09 09:30:00,10.51,10.54,10.46,10.49,439600.0,8.0254,8.0484,7.9873,8.0102,439600.0
2015-09-09 10:00:00,10.49,10.51,10.44,10.46,240436.0,8.0102,8.0254,7.972,7.9873,240436.0
2015-09-09 10:30:00,10.47,10.49,10.43,10.45,327604.0,7.9949,8.0102,7.9644,7.9796,327604.0
2015-09-09 11:00:00,10.46,10.48,10.44,10.45,142688.0,7.9873,8.0025,7.972,7.9796,142688.0
2015-09-09 11:30:00,10.45,10.49,10.45,10.48,128360.0,7.9796,8.0102,7.9796,8.0025,128360.0
2015-09-09 12:00:00,10.48,10.54,10.47,10.54,125776.0,8.0025,8.0484,7.9949,8.0484,125776.0
2015-09-09 12:30:00,10.54,10.54,10.49,10.51,127356.0,8.0484,8.0484,8.0102,8.0254,127356.0
2015-09-09 13:00:00,10.51,10.52,10.5,10.5,206816.0,8.0254,8.0331,8.0178,8.0178,206816.0
2015-09-09 13:30:00,10.5,10.5,10.42,10.46,390204.0,8.0178,8.0178,7.9567,7.9873,390204.0
2015-09-09 14:00:00,10.47,10.56,10.46,10.5,501640.0,7.9949,8.0636,7.9873,8.0178,501640.0
2015-09-09 14:30:00,10.5,10.53,10.46,10.48,317740.0,8.0178,8.0407,7.9873,8.0025,317740.0
2015-09-09 15:00:00,10.48,10.51,10.45,10.45,335840.0,8.0025,8.0254,7.9796,7.9796,335840.0
2015-09-09 15:30:00,10.44,10.45,10.41,10.44,1175776.0,7.972,7.9796,7.9491,7.972,1175776.0
2015-09-10 09:30:00,10.42,10.51,10.38,10.43,261656.0,7.9567,8.0254,7.9262,7.9644,261656.0
2015-09-10 10:00:00,10.43,10.47,10.41,10.46,270728.0,7.9644,7.9949,7.9491,7.9873,270728.0
2015-09-10 10:30:00,10.47,10.57,10.46,10.53,319552.0,7.9949,8.0713,7.9873,8.0407,319552.0
2015-09-10 11:00:00,10.53,10.55,10.51,10.55,471648.0,8.0407,8.056,8.0254,8.056,471648.0
2015-09-10 11:30:00,10.55,10.6,10.55,10.58,324128.0,8.056,8.0942,8.056,8.0789,324128.0
2015-09-10 12:00:00,10.58,10.63,10.57,10.62,286596.0,8.0789,8.1171,8.0713,8.1094,286596.0
2015-09-10 12:30:00,10.62,10.66,10.62,10.63,388016.0,8.1094,8.14,8.1094,8.1171,388016.0
2015-09-10 13:00:00,10.63,10.69,10.61,10.68,406484.0,8.1171,8.1629,8.1018,8.1553,406484.0
2015-09-10 13:30:00,10.68,10.72,10.67,10.71,319256.0,8.1553,8.1858,8.1476,8.1782,319256.0
2015-09-10 14:00:00,10.71,10.72,10.69,10.7,268592.0,8.1782,8.1858,8.1629,8.1705,268592.0
2015-09-10 14:30:00,10.69,10.7,10.64,10.64,337648.0,8.1629,8.1705,8.1247,8.1247,337648.0
2015-09-10 15:00:00,10.64,10.65,10.59,10.6,401640.0,8.1247,8.1324,8.0865,8.0942,401640.0
2015-09-10 15:30:00,10.6,10.6,10.56,10.59,783408.0,8.0942,8.0942,8.0636,8.0865,783408.0
2015-09-11 09:30:00,10.56,10.59,10.45,10.51,480280.0,8.0636,8.0865,7.9796,8.0254,480280.0
2015-09-11 10:00:00,10.5,10.54,10.43,10.43,546876.0,8.0178,8.0484,7.9644,7.9644,546876.0
2015-09-11 10:30:00,10.43,10.54,10.42,10.53,490156.0,7.9644,8.0484,7.9567,8.0407,490156.0
2015-09-11 11:00:00,10.53,10.63,10.52,10.61,375220.0,8.0407,8.1171,8.0331,8.1018,375220.0
2015-09-11 11:30:00,10.61,10.66,10.59,10.63,248268.0,8.1018,8.14,8.0865,8.1171,248268.0
2015-09-11 12:00:00,10.63,10.68,10.6,10.63,283332.0,8.1171,8.1553,8.0942,8.1171,283332.0
2015-09-11 12:30:00,10.63,10.63,10.6,10.63,255960.0,8.1171,8.1171,8.0942,8.1171,255960.0
2015-09-11 13:00:00,10.63,10.68,10.62,10.63,193584.0,8.1171,8.1553,8.1094,8.1171,193584.0
2015-09-11 13:30:00,10.64,10.64,10.58,10.64,253524.0,8.1247,8.1247,8.0789,8.1247,253524.0
2015-09-11 14:00:00,10.64,10.64,10.6,10.62,198460.0,8.1247,8.1247,8.0942,8.1094,198460.0
2015-09-11 14:30:00,10.62,10.67,10.61,10.67,225212.0,8.1094,8.1476,8.1018,8.1476,225212.0
2015-09-11 15:00:00,10.67,10.72,10.67,10.7,374348.0,8.1476,8.1858,8.1476,8.1705,374348.0
2015-09-11 15:30:00,10.7,10.71,10.67,10.69,1112308.0,8.1705,8.1782,8.1476,8.1629,1112308.0
2015-09-14 09:30:00,10.71,10.71,10.56,10.67,692324.0,8.1782,8.1782,8.0636,8.1476,692324.0
2015-09-14 10:00:00,10.67,10.72,10.66,10.71,316540.0,8.1476,8.1858,8.14,8.1782,316540.0
2015-09-14 10:30:00,10.7,10.74,10.7,10.74,281976.0,8.1705,8.2011,8.1705,8.2011,281976.0
2015-09-14 11:00:00,10.74,10.76,10.68,10.68,243628.0,8.2011,8.2163,8.1553,8.1553,243628.0
2015-09-14 11:30:00,10.68,10.74,10.66,10.72,187284.0,8.1553,8.2011,8.14,8.1858,187284.0
2015-09-14 12:00:00,10.72,10.75,10.72,10.74,187624.0,8.1858,8.2087,8.1858,8.2011,187624.0
2015-09-14 12:30:00,10.74,10.75,10.68,10.7,155280.0,8.2011,8.2087,8.1553,8.1705,155280.0
2015-09-14 13:00:00,10.7,10.74,10.7,10.74,269992.0,8.1705,8.2011,8.1705,8.2011,269992.0
2015-09-14 13:30:00,10.73,10.77,10.71,10.77,228196.0,8.1934,8.224,8.1782,8.224,228196.0
2015-09-14 14:00:00,10.77,10.79,10.76,10.77,303760.0,8.224,8.2393,8.2163,8.224,303760.0
2015-09-14 14:30:00,10.77,10.8,10.72,10.74,304540.0,8.224,8.2469,8.1858,8.2011,304540.0
2015-09-14 15:00:00,10.74,10.79,10.74,10.78,374100.0,8.2011,8.2393,8.2011,8.2316,374100.0
2015-09-14 15:30:00,10.78,10.8,10.76,10.8,946416.0,8.2316,8.2469,8.2163,8.2469,946416.0
2015-09-15 09:30:00,10.81,10.83,10.76,10.8,295264.0,8.2545,8.2698,8.2163,8.2469,295264.0
2015-09-15 10:00:00,10.8,10.81,10.74,10.74,301204.0,8.2469,8.2545,8.2011,8.2011,301204.0
2015-09-15 10:30:00,10.74,10.76,10.71,10.74,297048.0,8.2011,8.2163,8.1782,8.2011,297048.0
2015-09-15 11:00:00,10.74,10.76,10.71,10.71,245232.0,8.2011,8.2163,8.1782,8.1782,245232.0
2015-09-15 11:30:00,10.71,10.76,10.7,10.72,251424.0,8.1782,8.2163,8.1705,8.1858,251424.0
2015-09-15 12:00:00,10.73,10.73,10.69,10.7,110668.0,8.1934,8.1934,8.1629,8.1705,110668.0
2015-09-15 12:30:00,10.71,10.78,10.7,10.72,255512.0,8.1782,8.2316,8.1705,8.1858,255512.0
2015-09-15 13:00:00,10.72,10.83,10.71,10.81,187140.0,8.1858,8.2698,8.1782,8.2545,187140.0
2015-09-15 13:30:00,10.8,10.82,10.77,10.78,185844.0,8.2469,8.2622,8.224,8.2316,185844.0
2015-09-15 14:00:00,10.78,10.79,10.75,10.77,210384.0,8.2316,8.2393,8.2087,8.224,210384.0
2015-09-15 14:30:00,10.77,10.79,10.76,10.77,320828.0,8.224,8.2393,8.2163,8.224,320828.0
2015-09-15 15:00:00,10.77,10.8,10.77,10.78,276724.0,8.224,8.2469,8.224,8.2316,276724.0
2015-09-15 15:30:00,10.78,10.8,10.74,10.74,630316.0,8.2316,8.2469,8.2011,8.2011,630316.0
2015-09-16 09:30:00,10.74,10.82,10.72,10.81,450988.0,8.2011,8.2622,8.1858,8.2545,450988.0
2015-09-16 10:00:00,10.81,10.86,10.79,10.85,537408.0,8.2545,8.2927,8.2393,8.2851,537408.0
2015-09-16 10:30:00,10.85,10.87,10.78,10.8,233652.0,8.2851,8.3003,8.2316,8.2469,233652.0
2015-09-16 11:00:00,10.8,10.9,10.8,10.9,510956.0,8.2469,8.3233,8.2469,8.3233,510956.0
2015-09-16 11:30:00,10.89,10.9,10.87,10.89,335840.0,8.3156,8.3233,8.3003,8.3156,335840.0
2015-09-16 12:00:00,10.89,10.9,10.88,10.9,128076.0,8.3156,8.3233,8.308,8.3233,128076.0
2015-09-16 12:30:00,10.9,10.91,10.89,10.91,408420.0,8.3233,8.3309,8.3156,8.3309,408420.0
2015-09-16 13:00:00,10.91,10.92,10.9,10.92,130084.0,8.3309,8.3385,8.3233,8.3385,130084.0
2015-09-16 13:30:00,10.92,10.95,10.9,10.94,222956.0,8.3385,8.3614,8.3233,8.3538,222956.0
2015-09-16 14:00:00,10.94,10.97,10.93,10.97,348600.0,8.3538,8.3767,8.3462,8.3767,348600.0
2015-09-16 14:30:00,10.97,10.99,10.97,10.99,580584.0,8.3767,8.392,8.3767,8.392,580584.0
2015-09-16 15:00:00,10.99,11.01,10.98,11.0,428612.0,8.392,8.4073,8.3843,8.3996,428612.0
2015-09-16 15:30:00,11.0,11.04,10.99,11.0,793092.0,8.3996,8.4302,8.392,8.3996,793092.0
2015-09-17 09:30:00,11.0,11.03,10.91,10.92,411912.0,8.3996,8.4225,8.3309,8.3385,411912.0
2015-09-17 10:00:00,10.91,10.96,10.9,10.9,149024.0,8.3309,8.3691,8.3233,8.3233,149024.0
2015-09-17 10:30:00,10.9,10.96,10.9,10.92,133604.0,8.3233,8.3691,8.3233,8.3385,133604.0
2015-09-17 11:00:00,10.92,10.96,10.92,10.95,117692.0,8.3385,8.3691,8.3385,8.3614,117692.0
2015-09-17 11:30:00,10.95,10.97,10.91,10.92,124980.0,8.3614,8.3767,8.3309,8.3385,124980.0
2015-09-17 12:00:00,10.92,10.93,10.9,10.91,116812.0,8.3385,8.3462,8.3233,8.3309,116812.0
2015-09-17 12:30:00,10.91,10.93,10.88,10.9,168396.0,8.3309,8.3462,8.308,8.3233,168396.0
2015-09-17 13:00:00,10.9,10.9,10.87,10.88,257648.0,8.3233,8.3233,8.3003,8.308,257648.0
2015-09-17 13:30:00,10.88,10.89,10.8,10.81,374004.0,8.308,8.3156,8.2469,8.2545,374004.0
2015-09-17 14:00:00,10.81,10.86,10.72,10.83,629348.0,8.2545,8.2927,8.1858,8.2698,629348.0
2015-09-17 14:30:00,10.82,11.08,10.82,11.08,844576.0,8.2622,8.4607,8.2622,8.4607,844576.0
2015-09-17 15:00:00,11.07,11.11,10.88,10.92,775460.0,8.4531,8.4836,8.308,8.3385,775460.0
2015-09-17 15:30:00,10.92,10.97,10.88,10.89,1616112.0,8.3385,8.3767,8.308,8.3156,1616112.0
2015-09-18 09:30:00,10.79,10.89,10.77,10.8,728684.0,8.2393,8.3156,8.224,8.2469,728684.0
2015-09-18 10:00:00,10.81,10.9,10.8,10.87,195496.0,8.2545,8.3233,8.2469,8.3003,195496.0
2015-09-18 10:30:00,10.87,10.88,10.79,10.79,178472.0,8.3003,8.308,8.2393,8.2393,178472.0
2015-09-18 11:00:00,10.79,10.81,10.75,10.76,227160.0,8.2393,8.2545,8.2087,8.2163,227160.0
2015-09-18 11:30:00,10.76,10.81,10.74,10.78,132720.0,8.2163,8.2545,8.2011,8.2316,132720.0
2015-09-18 12:00:00,10.78,10.78,10.69,10.72,231972.0,8.2316,8.2316,8.1629,8.1858,231972.0
2015-09-18 12:30:00,10.72,10.73,10.68,10.72,146444.0,8.1858,8.1934,8.1553,8.1858,146444.0
2015-09-18 13:00:00,10.72,10.74,10.62,10.67,366760.0,8.1858,8.2011,8.1094,8.1476,366760.0
2015-09-18 13:30:00,10.67,10.7,10.63,10.63,192512.0,8.1476,8.1705,8.1171,8.1171,192512.0
2015-09-18 14:00:00,10.63,10.72,10.6,10.71,202372.0,8.1171,8.1858,8.0942,8.1782,202372.0
2015-09-18 14:30:00,10.71,10.73,10.68,10.71,171348.0,8.1782,8.1934,8.1553,8.1782,171348.0
2015-09-18 15:00:00,10.71,10.72,10.65,10.65,297636.0,8.1782,8.1858,8.1324,8.1324,297636.0
2015-09-18 15:30:00,10.66,10.66,10.56,10.58,1540924.0,8.14,8.14,8.0636,8.0789,1540924.0
2015-09-21 09:30:00,10.68,10.71,10.59,10.6,385496.0,8.1553,8.1782,8.0865,8.0942,385496.0
2015-09-21 10:00:00,10.6,10.62,10.51,10.52,504808.0,8.0942,8.1094,8.0254,8.0331,504808.0
2015-09-21 10:30:00,10.52,10.63,10.51,10.59,337396.0,8.0331,8.1171,8.0254,8.0865,337396.0
2015-09-21 11:00:00,10.59,10.6,10.54,10.55,346788.0,8.0865,8.0942,8.0484,8.056,346788.0
2015-09-21 11:30:00,10.55,10.56,10.44,10.45,505144.0,8.056,8.0636,7.972,7.9796,505144.0
2015-09-21 12:00:00,10.45,10.48,10.4,10.46,251700.0,7.9796,8.0025,7.9415,7.9873,251700.0
2015-09-21 12:30:00,10.46,10.47,10.4,10.42,202792.0,7.9873,7.9949,7.9415,7.9567,202792.0
2015-09-21 13:00:00,10.42,10.46,10.4,10.44,302672.0,7.9567,7.9873,7.9415,7.972,302672.0
2015-09-21 13:30:00,10.44,10.44,10.39,10.39,242216.0,7.972,7.972,7.9338,7.9338,242216.0
2015-09-21 14:00:00,10.39,10.42,10.36,10.38,313624.0,7.9338,7.9567,7.9109,7.9262,313624.0
2015-09-21 14:30:00,10.39,10.49,10.37,10.47,853168.0,7.9338,8.0102,7.9185,7.9949,853168.0
2015-09-21 15:00:00,10.47,10.47,10.45,10.46,338516.0,7.9949,7.9949,7.9796,7.9873,338516.0
2015-09-21 15:30:00,10.46,10.46,10.4,10.43,1010552.0,7.9873,7.9873,7.9415,7.9644,1010552.0
2015-09-22 09:30:00,10.31,10.43,10.31,10.42,382328.0,7.8727,7.9644,7.8727,7.9567,382328.0
2015-09-22 10:00:00,10.43,10.44,10.28,10.31,450852.0,7.9644,7.972,7.8498,7.8727,450852.0
2015-09-22 10:30:00,10.31,10.31,10.26,10.28,217528.0,7.8727,7.8727,7.8345,7.8498,217528.0
2015-09-22 11:00:00,10.28,10.3,10.26,10.3,178472.0,7.8498,7.8651,7.8345,7.8651,178472.0
2015-09-22 11:30:00,10.3,10.34,10.3,10.32,197580.0,7.8651,7.8956,7.8651,7.8804,197580.0
2015-09-22 12:00:00,10.31,10.35,10.31,10.34,101528.0,7.8727,7.9033,7.8727,7.8956,101528.0
2015-09-22 12:30:00,10.35,10.35,10.28,10.29,100776.0,7.9033,7.9033,7.8498,7.8575,100776.0
2015-09-22 13:00:00,10.28,10.3,10.25,10.26,155988.0,7.8498,7.8651,7.8269,7.8345,155988.0
2015-09-22 13:30:00,10.26,10.3,10.25,10.27,202088.0,7.8345,7.8651,7.8269,7.8422,202088.0
2015-09-22 14:00:00,10.27,10.3,10.25,10.3,165228.0,7.8422,7.8651,7.8269,7.8651,165228.0
2015-09-22 14:30:00,10.3,10.32,10.27,10.31,183876.0,7.8651,7.8804,7.8422,7.8727,183876.0
2015-09-22 15:00:00,10.3,10.32,10.28,10.32,196128.0,7.8651,7.8804,7.8498,7.8804,196128.0
2015-09-22 15:30:00,10.33,10.36,10.32,10.34,694820.0,7.888,7.9109,7.8804,7.8956,694820.0
2015-09-23 09:30:00,10.31,10.4,10.16,10.2,454304.0,7.8727,7.9415,7.7582,7.7887,454304.0
2015-09-23 10:00:00,10.21,10.25,10.18,10.22,260180.0,7.7964,7.8269,7.7735,7.804,260180.0
2015-09-23 10:30:00,10.22,10.35,10.21,10.31,231336.0,7.804,7.9033,7.7964,7.8727,231336.0
2015-09-23 11:00:00,10.31,10.32,10.23,10.25,104012.0,7.8727,7.8804,7.8116,7.8269,104012.0
2015-09-23 11:30:00,10.25,10.27,10.23,10.26,109276.0,7.8269,7.8422,7.8116,7.8345,109276.0
2015-09-23 12:00:00,10.26,10.28,10.24,10.27,66524.0,7.8345,7.8498,7.8193,7.8422,66524.0
2015-09-23 12:30:00,10.26,10.29,10.25,10.28,90048.0,7.8345,7.8575,7.8269,7.8498,90048.0
2015-09-23 13:00:00,10.28,10.29,10.27,10.28,119712.0,7.8498,7.8575,7.8422,7.8498,119712.0
2015-09-23 13:30:00,10.29,10.32,10.28,10.29,125868.0,7.8575,7.8804,7.8498,7.8575,125868.0
2015-09-23 14:00:00,10.3,10.33,10.29,10.3,106256.0,7.8651,7.888,7.8575,7.8651,106256.0
2015-09-23 14:30:00,10.3,10.31,10.27,10.28,134328.0,7.8651,7.8727,7.8422,7.8498,134328.0
2015-09-23 15:00:00,10.28,10.31,10.27,10.29,254548.0,7.8498,7.8727,7.8422,7.8575,254548.0
2015-09-23 15:30:00,10.29,10.29,10.27,10.27,490928.0,7.8575,7.8575,7.8422,7.8422,490928.0
2015-09-24 09:30:00,10.19,10.22,10.15,10.21,512908.0,7.7811,7.804,7.7506,7.7964,512908.0
2015-09-24 10:00:00,10.21,10.28,10.17,10.27,447300.0,7.7964,7.8498,7.7658,7.8422,447300.0
2015-09-24 10:30:00,10.27,10.31,10.22,10.28,222292.0,7.8422,7.8727,7.804,7.8498,222292.0
2015-09-24 11:00:00,10.29,10.29,10.23,10.28,219484.0,7.8575,7.8575,7.8116,7.8498,219484.0
2015-09-24 11:30:00,10.28,10.31,10.27,10.31,237384.0,7.8498,7.8727,7.8422,7.8727,237384.0
2015-09-24 12:00:00,10.31,10.34,10.3,10.33,218668.0,7.8727,7.8956,7.8651,7.888,218668.0
2015-09-24 12:30:00,10.33,10.35,10.31,10.31,300588.0,7.888,7.9033,7.8727,7.8727,300588.0
2015-09-24 13:00:00,10.31,10.32,10.25,10.26,293700.0,7.8727,7.8804,7.8269,7.8345,293700.0
2015-09-24 13:30:00,10.26,10.29,10.25,10.28,341980.0,7.8345,7.8575,7.8269,7.8498,341980.0
2015-09-24 14:00:00,10.28,10.33,10.27,10.32,236756.0,7.8498,7.888,7.8422,7.8804,236756.0
2015-09-24 14:30:00,10.32,10.37,10.31,10.35,221684.0,7.8804,7.9185,7.8727,7.9033,221684.0
2015-09-24 15:00:00,10.35,10.37,10.3,10.34,293800.0,7.9033,7.9185,7.8651,7.8956,293800.0
2015-09-24 15:30:00,10.34,10.34,10.28,10.3,797252.0,7.8956,7.8956,7.8498,7.8651,797252.0
2015-09-25 09:30:00,10.33,10.47,10.27,10.28,269736.0,7.888,7.9949,7.8422,7.8498,269736.0
2015-09-25 10:00:00,10.28,10.29,10.22,10.24,335224.0,7.8498,7.8575,7.804,7.8193,335224.0
2015-09-25 10:30:00,10.24,10.25,10.16,10.25,439760.0,7.8193,7.8269,7.7582,7.8269,439760.0
2015-09-25 11:00:00,10.25,10.25,10.2,10.22,309700.0,7.8269,7.8269,7.7887,7.804,309700.0
2015-09-25 11:30:00,10.22,10.26,10.19,10.25,203908.0,7.804,7.8345,7.7811,7.8269,203908.0
2015-09-25 12:00:00,10.24,10.26,10.19,10.2,275980.0,7.8193,7.8345,7.7811,7.7887,275980.0
2015-09-25 12:30:00,10.2,10.27,10.2,10.25,279540.0,7.7887,7.8422,7.7887,7.8269,279540.0
2015-09-25 13:00:00,10.26,10.27,10.22,10.22,194636.0,7.8345,7.8422,7.804,7.804,194636.0
2015-09-25 13:30:00,10.22,10.26,10.22,10.24,165136.0,7.804,7.8345,7.804,7.8193,165136.0
2015-09-25 14:00:00,10.24,10.26,10.16,10.2,823884.0,7.8193,7.8345,7.7582,7.7887,823884.0
2015-09-25 14:30:00,10.2,10.22,10.16,10.18,233072.0,7.7887,7.804,7.7582,7.7735,233072.0
2015-09-25 15:00:00,10.18,10.18,10.11,10.15,405780.0,7.7735,7.7735,7.72,7.7506,405780.0
2015-09-25 15:30:00,10.15,10.26,10.14,10.25,1494588.0,7.7506,7.8345,7.7429,7.8269,1494588.0
2015-09-28 09:30:00,10.21,10.27,10.09,10.16,546744.0,7.7964,7.8422,7.7047,7.7582,546744.0
2015-09-28 10:00:00,10.16,10.19,10.1,10.14,398416.0,7.7582,7.7811,7.7124,7.7429,398416.0
2015-09-28 10:30:00,10.13,10.2,10.11,10.2,263524.0,7.7353,7.7887,7.72,7.7887,263524.0
2015-09-28 11:00:00,10.2,10.23,10.18,10.19,264856.0,7.7887,7.8116,7.7735,7.7811,264856.0
2015-09-28 11:30:00,10.19,10.2,10.09,10.1,484364.0,7.7811,7.7887,7.7047,7.7124,484364.0
2015-09-28 12:00:00,10.1,10.11,10.05,10.09,455228.0,7.7124,7.72,7.6742,7.7047,455228.0
2015-09-28 12:30:00,10.09,10.09,10.05,10.06,235336.0,7.7047,7.7047,7.6742,7.6818,235336.0
2015-09-28 13:00:00,10.06,10.09,10.03,10.05,304556.0,7.6818,7.7047,7.6589,7.6742,304556.0
2015-09-28 13:30:00,10.05,10.06,10.01,10.02,319928.0,7.6742,7.6818,7.6436,7.6513,319928.0
2015-09-28 14:00:00,10.02,10.04,9.99,10.04,358660.0,7.6513,7.6666,7.6284,7.6666,358660.0
2015-09-28 14:30:00,10.03,10.05,10.01,10.04,384440.0,7.6589,7.6742,7.6436,7.6666,384440.0
2015-09-28 15:00:00,10.04,10.08,10.02,10.07,509824.0,7.6666,7.6971,7.6513,7.6895,509824.0
2015-09-28 15:30:00,10.07,10.13,10.06,10.08,1220620.0,7.6895,7.7353,7.6818,7.6971,1220620.0
2015-09-29 09:30:00,10.05,10.13,9.92,10.06,644456.0,7.6742,7.7353,7.5749,7.6818,644456.0
2015-09-29 10:00:00,10.05,10.12,10.02,10.12,529648.0,7.6742,7.7276,7.6513,7.7276,529648.0
2015-09-29 10:30:00,10.12,10.16,10.06,10.15,682620.0,7.7276,7.7582,7.6818,7.7506,682620.0
2015-09-29 11:00:00,10.15,10.18,10.11,10.17,406172.0,7.7506,7.7735,7.72,7.7658,406172.0
2015-09-29 11:30:00,10.17,10.23,10.1,10.16,405684.0,7.7658,7.8116,7.7124,7.7582,405684.0
2015-09-29 12:00:00,10.15,10.17,10.12,10.15,379532.0,7.7506,7.7658,7.7276,7.7506,379532.0
2015-09-29 12:30:00,10.14,10.16,10.11,10.13,334812.0,7.7429,7.7582,7.72,7.7353,334812.0
2015-09-29 13:00:00,10.13,10.17,10.12,10.15,327964.0,7.7353,7.7658,7.7276,7.7506,327964.0
2015-09-29 13:30:00,10.15,10.17,10.12,10.15,272448.0,7.7506,7.7658,7.7276,7.7506,272448.0
2015-09-29 14:00:00,10.15,10.17,10.12,10.15,393092.0,7.7506,7.7658,7.7276,7.7506,393092.0
2015-09-29 14:30:00,10.15,10.15,10.05,10.05,777576.0,7.7506,7.7506,7.6742,7.6742,777576.0
2015-09-29 15:00:00,10.05,10.08,10.01,10.02,827572.0,7.6742,7.6971,7.6436,7.6513,827572.0
2015-09-29 15:30:00,10.02,10.12,10.02,10.11,1286852.0,7.6513,7.7276,7.6513,7.72,1286852.0
2015-09-30 09:30:00,10.25,10.28,10.17,10.2,356028.0,7.8269,7.8498,7.7658,7.7887,356028.0
2015-09-30 10:00:00,10.21,10.24,10.2,10.21,200772.0,7.7964,7.8193,7.7887,7.7964,200772.0
2015-09-30 10:30:00,10.21,10.26,10.18,10.24,331260.0,7.7964,7.8345,7.7735,7.8193,331260.0
2015-09-30 11:00:00,10.24,10.32,10.22,10.31,291596.0,7.8193,7.8804,7.804,7.8727,291596.0
2015-09-30 11:30:00,10.31,10.33,10.28,10.28,218412.0,7.8727,7.888,7.8498,7.8498,218412.0
2015-09-30 12:00:00,10.27,10.27,10.2,10.22,313840.0,7.8422,7.8422,7.7887,7.804,313840.0
2015-09-30 12:30:00,10.22,10.23,10.15,10.18,197420.0,7.804,7.8116,7.7506,7.7735,197420.0
2015-09-30 13:00:00,10.18,10.21,10.17,10.2,194836.0,7.7735,7.7964,7.7658,7.7887,194836.0
2015-09-30 13:30:00,10.2,10.23,10.16,10.22,193432.0,7.7887,7.8116,7.7582,7.804,193432.0
2015-09-30 14:00:00,10.22,10.26,10.21,10.26,168488.0,7.804,7.8345,7.7964,7.8345,168488.0
2015-09-30 14:30:00,10.27,10.3,10.22,10.29,223332.0,7.8422,7.8651,7.804,7.8575,223332.0
2015-09-30 15:00:00,10.29,10.29,10.24,10.25,421596.0,7.8575,7.8575,7.8193,7.8269,421596.0
2015-09-30 15:30:00,10.26,10.31,10.24,10.3,1744932.0,7.8345,7.8727,7.8193,7.8651,1744932.0
2015-10-01 09:30:00,10.33,10.41,9.95,9.99,825640.0,7.888,7.9491,7.5978,7.6284,825640.0
2015-10-01 10:00:00,9.99,10.12,9.99,10.05,437908.0,7.6284,7.7276,7.6284,7.6742,437908.0
2015-10-01 10:30:00,10.06,10.08,10.01,10.04,442356.0,7.6818,7.6971,7.6436,7.6666,442356.0
2015-10-01 11:00:00,10.04,10.05,9.97,10.01,487532.0,7.6666,7.6742,7.6131,7.6436,487532.0
2015-10-01 11:30:00,10.01,10.08,10.0,10.02,576768.0,7.6436,7.6971,7.636,7.6513,576768.0
2015-10-01 12:00:00,10.02,10.1,10.02,10.1,290312.0,7.6513,7.7124,7.6513,7.7124,290312.0
2015-10-01 12:30:00,10.1,10.11,10.05,10.06,237916.0,7.7124,7.72,7.6742,7.6818,237916.0
2015-10-01 13:00:00,10.06,10.07,10.05,10.05,257184.0,7.6818,7.6895,7.6742,7.6742,257184.0
2015-10-01 13:30:00,10.05,10.13,10.05,10.13,220904.0,7.6742,7.7353,7.6742,7.7353,220904.0
2015-10-01 14:00:00,10.13,10.15,10.11,10.13,277232.0,7.7353,7.7506,7.72,7.7353,277232.0
2015-10-01 14:30:00,10.13,10.18,10.11,10.13,360820.0,7.7353,7.7735,7.72,7.7353,360820.0
2015-10-01 15:00:00,10.14,10.19,10.1,10.11,457868.0,7.7429,7.7811,7.7124,7.72,457868.0
2015-10-01 15:30:00,10.11,10.14,10.1,10.13,1331380.0,7.72,7.7429,7.7124,7.7353,1331380.0
2015-10-02 09:30:00,10.07,10.14,10.0,10.03,524152.0,7.6895,7.7429,7.636,7.6589,524152.0
2015-10-02 10:00:00,10.04,10.18,10.03,10.11,337364.0,7.6666,7.7735,7.6589,7.72,337364.0
2015-10-02 10:30:00,10.11,10.22,10.1,10.22,336524.0,7.72,7.804,7.7124,7.804,336524.0
2015-10-02 11:00:00,10.21,10.22,10.16,10.19,342268.0,7.7964,7.804,7.7582,7.7811,342268.0
2015-10-02 11:30:00,10.19,10.22,10.19,10.22,266168.0,7.7811,7.804,7.7811,7.804,266168.0
2015-10-02 12:00:00,10.22,10.24,10.2,10.23,217380.0,7.804,7.8193,7.7887,7.8116,217380.0
2015-10-02 12:30:00,10.23,10.28,10.23,10.27,212240.0,7.8116,7.8498,7.8116,7.8422,212240.0
2015-10-02 13:00:00,10.27,10.32,10.27,10.3,284072.0,7.8422,7.8804,7.8422,7.8651,284072.0
2015-10-02 13:30:00,10.3,10.31,10.24,10.26,238368.0,7.8651,7.8727,7.8193,7.8345,238368.0
2015-10-02 14:00:00,10.26,10.3,10.24,10.29,285520.0,7.8345,7.8651,7.8193,7.8575,285520.0
2015-10-02 14:30:00,10.29,10.29,10.24,10.25,302056.0,7.8575,7.8575,7.8193,7.8269,302056.0
2015-10-02 15:00:00,10.24,10.37,10.24,10.35,395268.0,7.8193,7.9185,7.8193,7.9033,395268.0
2015-10-02 15:30:00,10.36,10.39,10.33,10.38,1220312.0,7.9109,7.9338,7.888,7.9262,1220312.0
2015-10-05 09:30:00,10.4,10.63,10.38,10.62,552096.0,7.9415,8.1171,7.9262,8.1094,552096.0
2015-10-05 10:00:00,10.62,10.65,10.61,10.62,389016.0,8.1094,8.1324,8.1018,8.1094,389016.0
2015-10-05 10:30:00,10.62,10.63,10.55,10.63,445936.0,8.1094,8.1171,8.056,8.1171,445936.0
2015-10-05 11:00:00,10.64,10.66,10.59,10.6,360988.0,8.1247,8.14,8.0865,8.0942,360988.0
2015-10-05 11:30:00,10.61,10.61,10.53,10.55,439312.0,8.1018,8.1018,8.0407,8.056,439312.0
2015-10-05 12:00:00,10.55,10.55,10.49,10.49,406216.0,8.056,8.056,8.0102,8.0102,406216.0
2015-10-05 12:30:00,10.49,10.55,10.49,10.54,428772.0,8.0102,8.056,8.0102,8.0484,428772.0
2015-10-05 13:00:00,10.55,10.57,10.51,10.51,294896.0,8.056,8.0713,8.0254,8.0254,294896.0
2015-10-05 13:30:00,10.51,10.53,10.49,10.51,222204.0,8.0254,8.0407,8.0102,8.0254,222204.0
2015-10-05 14:00:00,10.51,10.56,10.48,10.55,327848.0,8.0254,8.0636,8.0025,8.056,327848.0
2015-10-05 14:30:00,10.55,10.59,10.54,10.58,295452.0,8.056,8.0865,8.0484,8.0789,295452.0
2015-10-05 15:00:00,10.58,10.6,10.54,10.59,370616.0,8.0789,8.0942,8.0484,8.0865,370616.0
2015-10-05 15:30:00,10.59,10.64,10.59,10.63,1176628.0,8.0865,8.1247,8.0865,8.1171,1176628.0
2015-10-06 09:30:00,10.61,10.68,10.6,10.65,315524.0,8.1018,8.1553,8.0942,8.1324,315524.0
2015-10-06 10:00:00,10.65,10.74,10.64,10.67,334040.0,8.1324,8.2011,8.1247,8.1476,334040.0
2015-10-06 10:30:00,10.67,10.7,10.66,10.68,290788.0,8.1476,8.1705,8.14,8.1553,290788.0
2015-10-06 11:00:00,10.68,10.76,10.66,10.75,451148.0,8.1553,8.2163,8.14,8.2087,451148.0
2015-10-06 11:30:00,10.75,10.79,10.73,10.75,539068.0,8.2087,8.2393,8.1934,8.2087,539068.0
2015-10-06 12:00:00,10.74,10.76,10.68,10.68,288008.0,8.2011,8.2163,8.1553,8.1553,288008.0
2015-10-06 12:30:00,10.68,10.69,10.65,10.68,146080.0,8.1553,8.1629,8.1324,8.1553,146080.0
2015-10-06 13:00:00,10.68,10.77,10.67,10.76,236772.0,8.1553,8.224,8.1476,8.2163,236772.0
2015-10-06 13:30:00,10.76,10.77,10.71,10.72,131652.0,8.2163,8.224,8.1782,8.1858,131652.0
2015-10-06 14:00:00,10.73,10.81,10.7,10.8,248520.0,8.1934,8.2545,8.1705,8.2469,248520.0
2015-10-06 14:30:00,10.8,10.84,10.75,10.76,284140.0,8.2469,8.2774,8.2087,8.2163,284140.0
2015-10-06 15:00:00,10.77,10.86,10.75,10.85,442604.0,8.224,8.2927,8.2087,8.2851,442604.0
2015-10-06 15:30:00,10.85,10.87,10.8,10.84,1714400.0,8.2851,8.3003,8.2469,8.2774,1714400.0
2015-10-07 09:30:00,10.86,10.91,10.78,10.82,477744.0,8.2927,8.3309,8.2316,8.2622,477744.0
2015-10-07 10:00:00,10.83,10.85,10.77,10.78,290944.0,8.2698,8.2851,8.224,8.2316,290944.0
2015-10-07 10:30:00,10.78,10.78,10.69,10.74,231272.0,8.2316,8.2316,8.1629,8.2011,231272.0
2015-10-07 11:00:00,10.74,10.74,10.65,10.7,238724.0,8.2011,8.2011,8.1324,8.1705,238724.0
2015-10-07 11:30:00,10.69,10.81,10.68,10.81,151684.0,8.1629,8.2545,8.1553,8.2545,151684.0
2015-10-07 12:00:00,10.81,10.83,10.75,10.76,168412.0,8.2545,8.2698,8.2087,8.2163,168412.0
2015-10-07 12:30:00,10.77,10.83,10.76,10.77,185912.0,8.224,8.2698,8.2163,8.224,185912.0
2015-10-07 13:00:00,10.79,10.87,10.79,10.86,208776.0,8.2393,8.3003,8.2393,8.2927,208776.0
2015-10-07 13:30:00,10.85,10.92,10.85,10.91,260944.0,8.2851,8.3385,8.2851,8.3309,260944.0
2015-10-07 14:00:00,10.91,10.95,10.82,10.85,214240.0,8.3309,8.3614,8.2622,8.2851,214240.0
2015-10-07 14:30:00,10.86,10.89,10.81,10.82,235228.0,8.2927,8.3156,8.2545,8.2622,235228.0
2015-10-07 15:00:00,10.82,10.87,10.82,10.83,292960.0,8.2622,8.3003,8.2622,8.2698,292960.0
2015-10-07 15:30:00,10.83,10.87,10.83,10.86,854248.0,8.2698,8.3003,8.2698,8.2927,854248.0
2015-10-08 09:30:00,10.76,10.96,10.76,10.95,338308.0,8.2163,8.3691,8.2163,8.3614,338308.0
2015-10-08 10:00:00,10.96,11.01,10.93,10.94,461860.0,8.3691,8.4073,8.3462,8.3538,461860.0
2015-10-08 10:30:00,10.95,10.97,10.92,10.93,187984.0,8.3614,8.3767,8.3385,8.3462,187984.0
2015-10-08 11:00:00,10.93,10.95,10.88,10.93,138480.0,8.3462,8.3614,8.308,8.3462,138480.0
2015-10-08 11:30:00,10.93,10.95,10.93,10.93,168684.0,8.3462,8.3614,8.3462,8.3462,168684.0
2015-10-08 12:00:00,10.93,10.98,10.92,10.95,122024.0,8.3462,8.3843,8.3385,8.3614,122024.0
2015-10-08 12:30:00,10.95,10.97,10.93,10.95,121728.0,8.3614,8.3767,8.3462,8.3614,121728.0
2015-10-08 13:00:00,10.95,10.99,10.94,10.98,149300.0,8.3614,8.392,8.3538,8.3843,149300.0
2015-10-08 13:30:00,10.98,10.99,10.97,10.99,96924.0,8.3843,8.392,8.3767,8.392,96924.0
2015-10-08 14:00:00,10.99,11.03,10.96,11.02,280208.0,8.392,8.4225,8.3691,8.4149,280208.0
2015-10-08 14:30:00,11.02,11.07,11.02,11.06,247708.0,8.4149,8.4531,8.4149,8.4454,247708.0
2015-10-08 15:00:00,11.06,11.09,11.02,11.02,368836.0,8.4454,8.4683,8.4149,8.4149,368836.0
2015-10-08 15:30:00,11.02,11.04,10.99,10.99,1150808.0,8.4149,8.4302,8.392,8.392,1150808.0
2015-10-09 09:30:00,10.93,10.99,10.87,10.99,309444.0,8.3462,8.392,8.3003,8.392,309444.0
2015-10-09 10:00:00,10.99,10.99,10.89,10.93,269464.0,8.392,8.392,8.3156,8.3462,269464.0
2015-10-09 10:30:00,10.94,10.99,10.94,10.98,85716.0,8.3538,8.392,8.3538,8.3843,85716.0
2015-10-09 11:00:00,10.99,11.01,10.97,11.01,109920.0,8.392,8.4073,8.3767,8.4073,109920.0
2015-10-09 11:30:00,11.02,11.03,10.97,10.99,97056.0,8.4149,8.4225,8.3767,8.392,97056.0
2015-10-09 12:00:00,10.98,11.01,10.96,11.01,92608.0,8.3843,8.4073,8.3691,8.4073,92608.0
2015-10-09 12:30:00,11.01,11.03,10.99,11.02,64540.0,8.4073,8.4225,8.392,8.4149,64540.0
2015-10-09 13:00:00,11.02,11.04,11.01,11.02,110748.0,8.4149,8.4302,8.4073,8.4149,110748.0
2015-10-09 13:30:00,11.03,11.07,11.02,11.06,101704.0,8.4225,8.4531,8.4149,8.4454,101704.0
2015-10-09 14:00:00,11.06,11.07,11.03,11.04,123096.0,8.4454,8.4531,8.4225,8.4302,123096.0
2015-10-09 14:30:00,11.05,11.08,11.02,11.08,136360.0,8.4378,8.4607,8.4149,8.4607,136360.0
2015-10-09 15:00:00,11.08,11.08,11.04,11.04,186424.0,8.4607,8.4607,8.4302,8.4302,186424.0
2015-10-09 15:30:00,11.05,11.12,11.05,11.09,924924.0,8.4378,8.4912,8.4378,8.4683,924924.0
2015-10-12 09:30:00,11.07,11.13,11.0,11.06,338884.0,8.4531,8.4989,8.3996,8.4454,338884.0
2015-10-12 10:00:00,11.07,11.11,11.05,11.1,286652.0,8.4531,8.4836,8.4378,8.476,286652.0
2015-10-12 10:30:00,11.11,11.13,11.06,11.12,195024.0,8.4836,8.4989,8.4454,8.4912,195024.0
2015-10-12 11:00:00,11.12,11.15,11.11,11.12,165492.0,8.4912,8.5142,8.4836,8.4912,165492.0
2015-10-12 11:30:00,11.12,11.16,11.12,11.14,168812.0,8.4912,8.5218,8.4912,8.5065,168812.0
2015-10-12 12:00:00,11.14,11.14,11.09,11.1,152272.0,8.5065,8.5065,8.4683,8.476,152272.0
2015-10-12 12:30:00,11.09,11.09,11.02,11.02,150352.0,8.4683,8.4683,8.4149,8.4149,150352.0
2015-10-12 13:00:00,11.02,11.03,10.99,11.0,103072.0,8.4149,8.4225,8.392,8.3996,103072.0
2015-10-12 13:30:00,11.0,11.02,11.0,11.01,96016.0,8.3996,8.4149,8.3996,8.4073,96016.0
2015-10-12 14:00:00,11.01,11.02,10.98,10.99,133440.0,8.4073,8.4149,8.3843,8.392,133440.0
2015-10-12 14:30:00,10.99,10.99,10.97,10.97,153272.0,8.392,8.392,8.3767,8.3767,153272.0
2015-10-12 15:00:00,10.97,10.99,10.96,10.97,167236.0,8.3767,8.392,8.3691,8.3767,167236.0
2015-10-12 15:30:00,10.97,10.99,10.96,10.99,356452.0,8.3767,8.392,8.3691,8.392,356452.0
2015-10-13 09:30:00,10.93,10.99,10.91,10.99,124356.0,8.3462,8.392,8.3309,8.392,124356.0
2015-10-13 10:00:00,11.0,11.03,10.97,10.99,156144.0,8.3996,8.4225,8.3767,8.392,156144.0
2015-10-13 10:30:00,10.99,11.03,10.97,11.02,111512.0,8.392,8.4225,8.3767,8.4149,111512.0
2015-10-13 11:00:00,11.02,11.04,10.99,11.0,121572.0,8.4149,8.4302,8.392,8.3996,121572.0
2015-10-13 11:30:00,10.99,11.01,10.97,10.98,84936.0,8.392,8.4073,8.3767,8.3843,84936.0
2015-10-13 12:00:00,10.98,10.98,10.95,10.95,81512.0,8.3843,8.3843,8.3614,8.3614,81512.0
2015-10-13 12:30:00,10.95,10.96,10.92,10.92,57228.0,8.3614,8.3691,8.3385,8.3385,57228.0
2015-10-13 13:00:00,10.92,10.93,10.87,10.9,141144.0,8.3385,8.3462,8.3003,8.3233,141144.0
2015-10-13 13:30:00,10.9,10.92,10.87,10.91,92860.0,8.3233,8.3385,8.3003,8.3309,92860.0
2015-10-13 14:00:00,10.9,10.91,10.88,10.88,206548.0,8.3233,8.3309,8.308,8.308,206548.0
2015-10-13 14:30:00,10.88,10.91,10.85,10.9,125012.0,8.308,8.3309,8.2851,8.3233,125012.0
2015-10-13 15:00:00,10.9,10.91,10.86,10.87,169584.0,8.3233,8.3309,8.2927,8.3003,169584.0
2015-10-13 15:30:00,10.87,10.89,10.86,10.88,475832.0,8.3003,8.3156,8.2927,8.308,475832.0
2015-10-14 09:30:00,10.87,10.93,10.82,10.88,187128.0,8.3003,8.3462,8.2622,8.308,187128.0
2015-10-14 10:00:00,10.88,10.89,10.79,10.8,85048.0,8.308,8.3156,8.2393,8.2469,85048.0
2015-10-14 10:30:00,10.8,10.83,10.7,10.72,180444.0,8.2469,8.2698,8.1705,8.1858,180444.0
2015-10-14 11:00:00,10.71,10.76,10.68,10.74,169284.0,8.1782,8.2163,8.1553,8.2011,169284.0
2015-10-14 11:30:00,10.74,10.76,10.71,10.73,124468.0,8.2011,8.2163,8.1782,8.1934,124468.0
2015-10-14 12:00:00,10.73,10.75,10.72,10.75,120388.0,8.1934,8.2087,8.1858,8.2087,120388.0
2015-10-14 12:30:00,10.74,10.79,10.74,10.79,266980.0,8.2011,8.2393,8.2011,8.2393,266980.0
2015-10-14 13:00:00,10.8,10.81,10.78,10.79,303868.0,8.2469,8.2545,8.2316,8.2393,303868.0
2015-10-14 13:30:00,10.79,10.83,10.79,10.81,169376.0,8.2393,8.2698,8.2393,8.2545,169376.0
2015-10-14 14:00:00,10.81,10.82,10.74,10.75,158408.0,8.2545,8.2622,8.2011,8.2087,158408.0
2015-10-14 14:30:00,10.75,10.77,10.74,10.76,141044.0,8.2087,8.224,8.2011,8.2163,141044.0
2015-10-14 15:00:00,10.76,10.78,10.72,10.74,114176.0,8.2163,8.2316,8.1858,8.2011,114176.0
2015-10-14 15:30:00,10.74,10.77,10.74,10.76,435600.0,8.2011,8.224,8.2011,8.2163,435600.0
2015-10-15 09:30:00,10.81,10.85,10.73,10.81,116372.0,8.2545,8.2851,8.1934,8.2545,116372.0
2015-10-15 10:00:00,10.82,10.84,10.79,10.8,114988.0,8.2622,8.2774,8.2393,8.2469,114988.0
2015-10-15 10:30:00,10.8,10.88,10.79,10.88,122224.0,8.2469,8.308,8.2393,8.308,122224.0
2015-10-15 11:00:00,10.88,10.91,10.8,10.83,145828.0,8.308,8.3309,8.2469,8.2698,145828.0
2015-10-15 11:30:00,10.83,10.83,10.72,10.74,87424.0,8.2698,8.2698,8.1858,8.2011,87424.0
2015-10-15 12:00:00,10.74,10.79,10.71,10.79,89628.0,8.2011,8.2393,8.1782,8.2393,89628.0
2015-10-15 12:30:00,10.79,10.79,10.73,10.74,112388.0,8.2393,8.2393,8.1934,8.2011,112388.0
2015-10-15 13:00:00,10.74,10.81,10.74,10.79,224676.0,8.2011,8.2545,8.2011,8.2393,224676.0
2015-10-15 13:30:00,10.79,10.81,10.78,10.81,92688.0,8.2393,8.2545,8.2316,8.2545,92688.0
2015-10-15 14:00:00,10.81,10.86,10.8,10.86,92272.0,8.2545,8.2927,8.2469,8.2927,92272.0
2015-10-15 14:30:00,10.86,10.9,10.86,10.9,121824.0,8.2927,8.3233,8.2927,8.3233,121824.0
2015-10-15 15:00:00,10.9,10.95,10.88,10.94,187896.0,8.3233,8.3614,8.308,8.3538,187896.0
2015-10-15 15:30:00,10.94,10.99,10.94,10.97,854156.0,8.3538,8.392,8.3538,8.3767,854156.0
2015-10-16 09:30:00,11.07,11.11,10.92,11.03,316232.0,8.4531,8.4836,8.3385,8.4225,316232.0
2015-10-16 10:00:00,11.03,11.05,10.9,10.92,231036.0,8.4225,8.4378,8.3233,8.3385,231036.0
2015-10-16 10:30:00,10.91,11.08,10.9,11.04,205308.0,8.3309,8.4607,8.3233,8.4302,205308.0
2015-10-16 11:00:00,11.03,11.04,10.94,10.96,144648.0,8.4225,8.4302,8.3538,8.3691,144648.0
2015-10-16 11:30:00,10.97,11.0,10.95,11.0,80780.0,8.3767,8.3996,8.3614,8.3996,80780.0
2015-10-16 12:00:00,11.01,11.01,10.96,10.97,138388.0,8.4073,8.4073,8.3691,8.3767,138388.0
2015-10-16 12:30:00,10.97,10.99,10.97,10.98,93024.0,8.3767,8.392,8.3767,8.3843,93024.0
2015-10-16 13:00:00,10.98,10.98,10.94,10.96,120724.0,8.3843,8.3843,8.3538,8.3691,120724.0
2015-10-16 13:30:00,10.97,10.98,10.96,10.96,88012.0,8.3767,8.3843,8.3691,8.3691,88012.0
2015-10-16 14:00:00,10.97,11.01,10.96,11.0,191896.0,8.3767,8.4073,8.3691,8.3996,191896.0
2015-10-16 14:30:00,11.0,11.06,10.99,11.05,190596.0,8.3996,8.4454,8.392,8.4378,190596.0
2015-10-16 15:00:00,11.04,11.08,11.03,11.06,199672.0,8.4302,8.4607,8.4225,8.4454,199672.0
2015-10-16 15:30:00,11.06,11.12,11.06,11.11,765648.0,8.4454,8.4912,8.4454,8.4836,765648.0
2015-10-19 09:30:00,11.12,11.17,11.0,11.13,215980.0,8.4912,8.5294,8.3996,8.4989,215980.0
2015-10-19 10:00:00,11.13,11.24,11.13,11.15,310596.0,8.4989,8.5829,8.4989,8.5142,310596.0
2015-10-19 10:30:00,11.16,11.18,11.15,11.15,148020.0,8.5218,8.5371,8.5142,8.5142,148020.0
2015-10-19 11:00:00,11.17,11.22,11.16,11.18,178524.0,8.5294,8.5676,8.5218,8.5371,178524.0
2015-10-19 11:30:00,11.18,11.22,11.17,11.2,207308.0,8.5371,8.5676,8.5294,8.5523,207308.0
2015-10-19 12:00:00,11.2,11.21,11.15,11.17,118388.0,8.5523,8.56,8.5142,8.5294,118388.0
2015-10-19 12:30:00,11.18,11.19,11.17,11.19,77424.0,8.5371,8.5447,8.5294,8.5447,77424.0
2015-10-19 13:00:00,11.19,11.22,11.19,11.2,177508.0,8.5447,8.5676,8.5447,8.5523,177508.0
2015-10-19 13:30:00,11.2,11.2,11.17,11.17,139800.0,8.5523,8.5523,8.5294,8.5294,139800.0
2015-10-19 14:00:00,11.17,11.18,11.15,11.15,114632.0,8.5294,8.5371,8.5142,8.5142,114632.0
2015-10-19 14:30:00,11.15,11.19,11.15,11.17,142104.0,8.5142,8.5447,8.5142,8.5294,142104.0
2015-10-19 15:00:00,11.17,11.2,11.16,11.19,133436.0,8.5294,8.5523,8.5218,8.5447,133436.0
2015-10-19 15:30:00,11.19,11.19,11.15,11.18,464236.0,8.5447,8.5447,8.5142,8.5371,464236.0
2015-10-20 09:30:00,11.2,11.38,11.18,11.31,966168.0,8.5523,8.6898,8.5371,8.6363,966168.0
2015-10-20 10:00:00,11.31,11.4,11.3,11.37,340572.0,8.6363,8.7051,8.6287,8.6821,340572.0
2015-10-20 10:30:00,11.37,11.4,11.34,11.38,381496.0,8.6821,8.7051,8.6592,8.6898,381496.0
2015-10-20 11:00:00,11.38,11.4,11.3,11.3,658300.0,8.6898,8.7051,8.6287,8.6287,658300.0
2015-10-20 11:30:00,11.3,11.34,11.25,11.34,441876.0,8.6287,8.6592,8.5905,8.6592,441876.0
2015-10-20 12:00:00,11.35,11.36,11.25,11.29,186212.0,8.6669,8.6745,8.5905,8.6211,186212.0
2015-10-20 12:30:00,11.29,11.29,11.23,11.28,101344.0,8.6211,8.6211,8.5752,8.6134,101344.0
2015-10-20 13:00:00,11.28,11.29,11.25,11.27,100036.0,8.6134,8.6211,8.5905,8.6058,100036.0
2015-10-20 13:30:00,11.27,11.31,11.26,11.29,149348.0,8.6058,8.6363,8.5982,8.6211,149348.0
2015-10-20 14:00:00,11.29,11.29,11.24,11.25,230868.0,8.6211,8.6211,8.5829,8.5905,230868.0
2015-10-20 14:30:00,11.25,11.27,11.24,11.27,367980.0,8.5905,8.6058,8.5829,8.6058,367980.0
2015-10-20 15:00:00,11.27,11.3,11.26,11.29,512516.0,8.6058,8.6287,8.5982,8.6211,512516.0
2015-10-20 15:30:00,11.29,11.29,11.25,11.28,691020.0,8.6211,8.6211,8.5905,8.6134,691020.0
2015-10-21 09:30:00,11.32,11.36,11.28,11.32,163760.0,8.644,8.6745,8.6134,8.644,163760.0
2015-10-21 10:00:00,11.31,11.39,11.31,11.34,133804.0,8.6363,8.6974,8.6363,8.6592,133804.0
2015-10-21 10:30:00,11.33,11.41,11.3,11.38,145884.0,8.6516,8.7127,8.6287,8.6898,145884.0
2015-10-21 11:00:00,11.38,11.49,11.38,11.49,278220.0,8.6898,8.7738,8.6898,8.7738,278220.0
2015-10-21 11:30:00,11.49,11.49,11.44,11.47,216224.0,8.7738,8.7738,8.7356,8.7585,216224.0
2015-10-21 12:00:00,11.47,11.49,11.45,11.47,234688.0,8.7585,8.7738,8.7432,8.7585,234688.0
2015-10-21 12:30:00,11.47,11.55,11.46,11.51,367500.0,8.7585,8.8196,8.7509,8.7891,367500.0
2015-10-21 13:00:00,11.51,11.51,11.36,11.38,227616.0,8.7891,8.7891,8.6745,8.6898,227616.0
2015-10-21 13:30:00,11.37,11.45,11.34,11.43,211872.0,8.6821,8.7432,8.6592,8.728,211872.0
2015-10-21 14:00:00,11.43,11.46,11.38,11.44,179480.0,8.728,8.7509,8.6898,8.7356,179480.0
2015-10-21 14:30:00,11.44,11.54,11.43,11.51,292696.0,8.7356,8.812,8.728,8.7891,292696.0
2015-10-21 15:00:00,11.51,11.55,11.49,11.54,327672.0,8.7891,8.8196,8.7738,8.812,327672.0
2015-10-21 15:30:00,11.54,11.55,11.46,11.5,817296.0,8.812,8.8196,8.7509,8.7814,817296.0
2015-10-22 09:30:00,11.55,11.61,11.4,11.56,366716.0,8.8196,8.8654,8.7051,8.8272,366716.0
2015-10-22 10:00:00,11.57,11.62,11.52,11.61,452388.0,8.8349,8.873,8.7967,8.8654,452388.0
2015-10-22 10:30:00,11.61,11.68,11.58,11.68,270940.0,8.8654,8.9189,8.8425,8.9189,270940.0
2015-10-22 11:00:00,11.68,11.72,11.63,11.68,200252.0,8.9189,8.9494,8.8807,8.9189,200252.0
2015-10-22 11:30:00,11.68,11.74,11.66,11.69,217940.0,8.9189,8.9647,8.9036,8.9265,217940.0
2015-10-22 12:00:00,11.7,11.71,11.63,11.71,280116.0,8.9341,8.9418,8.8807,8.9418,280116.0
2015-10-22 12:30:00,11.71,11.74,11.71,11.74,194844.0,8.9418,8.9647,8.9418,8.9647,194844.0
2015-10-22 13:00:00,11.73,11.74,11.7,11.73,186828.0,8.957,8.9647,8.9341,8.957,186828.0
2015-10-22 13:30:00,11.73,11.75,11.72,11.73,268784.0,8.957,8.9723,8.9494,8.957,268784.0
2015-10-22 14:00:00,11.73,11.77,11.68,11.7,568580.0,8.957,8.9876,8.9189,8.9341,568580.0
2015-10-22 14:30:00,11.69,11.73,11.68,11.72,421192.0,8.9265,8.957,8.9189,8.9494,421192.0
2015-10-22 15:00:00,11.73,11.82,11.72,11.75,622992.0,8.957,9.0258,8.9494,8.9723,622992.0
2015-10-22 15:30:00,11.74,11.77,11.73,11.74,1249212.0,8.9647,8.9876,8.957,8.9647,1249212.0
2015-10-23 09:30:00,11.9,11.9,11.66,11.69,640724.0,9.0869,9.0869,8.9036,8.9265,640724.0
2015-10-23 10:00:00,11.69,11.75,11.65,11.7,486944.0,8.9265,8.9723,8.896,8.9341,486944.0
2015-10-23 10:30:00,11.71,11.74,11.63,11.65,340512.0,8.9418,8.9647,8.8807,8.896,340512.0
2015-10-23 11:00:00,11.66,11.7,11.53,11.54,516940.0,8.9036,8.9341,8.8043,8.812,516940.0
2015-10-23 11:30:00,11.54,11.54,11.43,11.45,283980.0,8.812,8.812,8.728,8.7432,283980.0
2015-10-23 12:00:00,11.45,11.48,11.42,11.45,307488.0,8.7432,8.7661,8.7203,8.7432,307488.0
2015-10-23 12:30:00,11.46,11.49,11.34,11.34,1732372.0,8.7509,8.7738,8.6592,8.6592,1732372.0
2015-10-23 13:00:00,11.33,11.41,11.27,11.39,425420.0,8.6516,8.7127,8.6058,8.6974,425420.0
2015-10-23 13:30:00,11.38,11.44,11.38,11.43,354560.0,8.6898,8.7356,8.6898,8.728,354560.0
2015-10-23 14:00:00,11.43,11.47,11.35,11.35,565652.0,8.728,8.7585,8.6669,8.6669,565652.0
2015-10-23 14:30:00,11.35,11.37,11.32,11.36,580100.0,8.6669,8.6821,8.644,8.6745,580100.0
2015-10-23 15:00:00,11.36,11.36,11.29,11.29,640280.0,8.6745,8.6745,8.6211,8.6211,640280.0
2015-10-23 15:30:00,11.29,11.4,11.29,11.34,1248568.0,8.6211,8.7051,8.6211,8.6592,1248568.0
2015-10-26 09:30:00,11.34,11.38,11.13,11.18,458960.0,8.6592,8.6898,8.4989,8.5371,458960.0
2015-10-26 10:00:00,11.18,11.2,11.11,11.15,413796.0,8.5371,8.5523,8.4836,8.5142,413796.0
2015-10-26 10:30:00,11.15,11.27,11.15,11.25,356540.0,8.5142,8.6058,8.5142,8.5905,356540.0
2015-10-26 11:00:00,11.26,11.26,11.13,11.15,300068.0,8.5982,8.5982,8.4989,8.5142,300068.0
2015-10-26 11:30:00,11.16,11.22,11.16,11.16,288256.0,8.5218,8.5676,8.5218,8.5218,288256.0
2015-10-26 12:00:00,11.16,11.24,11.12,11.23,269208.0,8.5218,8.5829,8.4912,8.5752,269208.0
2015-10-26 12:30:00,11.23,11.27,11.19,11.25,241260.0,8.5752,8.6058,8.5447,8.5905,241260.0
2015-10-26 13:00:00,11.25,11.31,11.21,11.31,293700.0,8.5905,8.6363,8.56,8.6363,293700.0
2015-10-26 13:30:00,11.31,11.33,11.29,11.29,190784.0,8.6363,8.6516,8.6211,8.6211,190784.0
2015-10-26 14:00:00,11.28,11.3,11.22,11.22,207144.0,8.6134,8.6287,8.5676,8.5676,207144.0
2015-10-26 14:30:00,11.23,11.24,11.16,11.17,326428.0,8.5752,8.5829,8.5218,8.5294,326428.0
2015-10-26 15:00:00,11.17,11.19,11.11,11.12,432868.0,8.5294,8.5447,8.4836,8.4912,432868.0
2015-10-26 15:30:00,11.12,11.19,11.09,11.17,1136604.0,8.4912,8.5447,8.4683,8.5294,1136604.0
2015-10-27 09:30:00,11.18,11.23,11.07,11.11,431760.0,8.5371,8.5752,8.4531,8.4836,431760.0
2015-10-27 10:00:00,11.11,11.18,11.1,11.12,150724.0,8.4836,8.5371,8.476,8.4912,150724.0
2015-10-27 10:30:00,11.12,11.13,11.09,11.09,117596.0,8.4912,8.4989,8.4683,8.4683,117596.0
2015-10-27 11:00:00,11.1,11.11,10.99,10.99,313252.0,8.476,8.4836,8.392,8.392,313252.0
2015-10-27 11:30:00,10.99,11.0,10.9,10.92,306640.0,8.392,8.3996,8.3233,8.3385,306640.0
2015-10-27 12:00:00,10.92,10.99,10.89,10.98,279792.0,8.3385,8.392,8.3156,8.3843,279792.0
2015-10-27 12:30:00,10.99,11.1,10.97,11.03,134828.0,8.392,8.476,8.3767,8.4225,134828.0
2015-10-27 13:00:00,11.03,11.03,10.98,11.01,210352.0,8.4225,8.4225,8.3843,8.4073,210352.0
2015-10-27 13:30:00,11.02,11.05,11.01,11.04,145420.0,8.4149,8.4378,8.4073,8.4302,145420.0
2015-10-27 14:00:00,11.05,11.1,11.03,11.04,158656.0,8.4378,8.476,8.4225,8.4302,158656.0
2015-10-27 14:30:00,11.04,11.08,11.04,11.06,222404.0,8.4302,8.4607,8.4302,8.4454,222404.0
2015-10-27 15:00:00,11.05,11.09,11.04,11.04,471252.0,8.4378,8.4683,8.4302,8.4302,471252.0
2015-10-27 15:30:00,11.04,11.09,11.03,11.06,701616.0,8.4302,8.4683,8.4225,8.4454,701616.0
2015-10-28 09:30:00,11.12,11.21,11.07,11.17,165956.0,8.4912,8.56,8.4531,8.5294,165956.0
2015-10-28 10:00:00,11.17,11.22,11.15,11.19,154092.0,8.5294,8.5676,8.5142,8.5447,154092.0
2015-10-28 10:30:00,11.18,11.32,11.18,11.29,188508.0,8.5371,8.644,8.5371,8.6211,188508.0
2015-10-28 11:00:00,11.29,11.33,11.26,11.32,189008.0,8.6211,8.6516,8.5982,8.644,189008.0
2015-10-28 11:30:00,11.33,11.35,11.24,11.32,191808.0,8.6516,8.6669,8.5829,8.644,191808.0
2015-10-28 12:00:00,11.32,11.34,11.31,11.31,104984.0,8.644,8.6592,8.6363,8.6363,104984.0
2015-10-28 12:30:00,11.31,11.33,11.29,11.31,114052.0,8.6363,8.6516,8.6211,8.6363,114052.0
2015-10-28 13:00:00,11.31,11.31,11.28,11.29,150864.0,8.6363,8.6363,8.6134,8.6211,150864.0
2015-10-28 13:30:00,11.29,11.33,11.26,11.33,123292.0,8.6211,8.6516,8.5982,8.6516,123292.0
2015-10-28 14:00:00,11.33,11.33,11.2,11.29,500896.0,8.6516,8.6516,8.5523,8.6211,500896.0
2015-10-28 14:30:00,11.28,11.3,11.24,11.3,157552.0,8.6134,8.6287,8.5829,8.6287,157552.0
2015-10-28 15:00:00,11.31,11.38,11.28,11.37,228992.0,8.6363,8.6898,8.6134,8.6821,228992.0
2015-10-28 15:30:00,11.37,11.42,11.36,11.38,569592.0,8.6821,8.7203,8.6745,8.6898,569592.0
2015-10-29 09:30:00,11.41,11.55,11.39,11.41,180248.0,8.7127,8.8196,8.6974,8.7127,180248.0
2015-10-29 10:00:00,11.41,11.47,11.4,11.42,134536.0,8.7127,8.7585,8.7051,8.7203,134536.0
2015-10-29 10:30:00,11.42,11.45,11.37,11.37,95208.0,8.7203,8.7432,8.6821,8.6821,95208.0
2015-10-29 11:00:00,11.37,11.39,11.34,11.39,87604.0,8.6821,8.6974,8.6592,8.6974,87604.0
2015-10-29 11:30:00,11.39,11.39,11.35,11.36,122148.0,8.6974,8.6974,8.6669,8.6745,122148.0
2015-10-29 12:00:00,11.36,11.43,11.35,11.42,89644.0,8.6745,8.728,8.6669,8.7203,89644.0
2015-10-29 12:30:00,11.42,11.42,11.36,11.4,107972.0,8.7203,8.7203,8.6745,8.7051,107972.0
2015-10-29 13:00:00,11.42,11.45,11.4,11.43,148684.0,8.7203,8.7432,8.7051,8.728,148684.0
2015-10-29 13:30:00,11.43,11.45,11.42,11.44,145808.0,8.728,8.7432,8.7203,8.7356,145808.0
2015-10-29 14:00:00,11.44,11.49,11.43,11.47,131228.0,8.7356,8.7738,8.728,8.7585,131228.0
2015-10-29 14:30:00,11.47,11.47,11.43,11.45,219872.0,8.7585,8.7585,8.728,8.7432,219872.0
2015-10-29 15:00:00,11.46,11.48,11.44,11.46,310872.0,8.7509,8.7661,8.7356,8.7509,310872.0
2015-10-29 15:30:00,11.46,11.49,11.43,11.43,589720.0,8.7509,8.7738,8.728,8.728,589720.0
2015-10-30 09:30:00,11.48,11.64,11.45,11.46,870616.0,8.7661,8.8883,8.7432,8.7509,870616.0
2015-10-30 10:00:00,11.47,11.48,11.39,11.4,254152.0,8.7585,8.7661,8.6974,8.7051,254152.0
2015-10-30 10:30:00,11.41,11.45,11.4,11.44,153296.0,8.7127,8.7432,8.7051,8.7356,153296.0
2015-10-30 11:00:00,11.45,11.48,11.44,11.46,187784.0,8.7432,8.7661,8.7356,8.7509,187784.0
2015-10-30 11:30:00,11.46,11.49,11.46,11.47,209016.0,8.7509,8.7738,8.7509,8.7585,209016.0
2015-10-30 12:00:00,11.47,11.53,11.47,11.5,175540.0,8.7585,8.8043,8.7585,8.7814,175540.0
2015-10-30 12:30:00,11.5,11.54,11.49,11.51,76780.0,8.7814,8.812,8.7738,8.7891,76780.0
2015-10-30 13:00:00,11.51,11.57,11.5,11.57,134620.0,8.7891,8.8349,8.7814,8.8349,134620.0
2015-10-30 13:30:00,11.57,11.57,11.51,11.51,204688.0,8.8349,8.8349,8.7891,8.7891,204688.0
2015-10-30 14:00:00,11.51,11.54,11.5,11.51,108596.0,8.7891,8.812,8.7814,8.7891,108596.0
2015-10-30 14:30:00,11.51,11.54,11.5,11.51,126312.0,8.7891,8.812,8.7814,8.7891,126312.0
2015-10-30 15:00:00,11.51,11.51,11.46,11.47,263800.0,8.7891,8.7891,8.7509,8.7585,263800.0
2015-10-30 15:30:00,11.47,11.54,11.47,11.52,962492.0,8.7585,8.812,8.7585,8.7967,962492.0
2015-11-02 09:30:00,11.51,11.59,11.39,11.51,258744.0,8.7891,8.8501,8.6974,8.7891,258744.0
2015-11-02 10:00:00,11.51,11.55,11.44,11.44,321052.0,8.7891,8.8196,8.7356,8.7356,321052.0
2015-11-02 10:30:00,11.44,11.47,11.42,11.45,267628.0,8.7356,8.7585,8.7203,8.7432,267628.0
2015-11-02 11:00:00,11.45,11.46,11.42,11.44,194760.0,8.7432,8.7509,8.7203,8.7356,194760.0
2015-11-02 11:30:00,11.45,11.47,11.43,11.47,169080.0,8.7432,8.7585,8.728,8.7585,169080.0
2015-11-02 12:00:00,11.48,11.53,11.47,11.53,82012.0,8.7661,8.8043,8.7585,8.8043,82012.0
2015-11-02 12:30:00,11.53,11.56,11.52,11.56,127804.0,8.8043,8.8272,8.7967,8.8272,127804.0
2015-11-02 13:00:00,11.56,11.61,11.56,11.59,224244.0,8.8272,8.8654,8.8272,8.8501,224244.0
2015-11-02 13:30:00,11.59,11.61,11.56,11.6,181912.0,8.8501,8.8654,8.8272,8.8578,181912.0
2015-11-02 14:00:00,11.61,11.62,11.57,11.59,164788.0,8.8654,8.873,8.8349,8.8501,164788.0
2015-11-02 14:30:00,11.59,11.62,11.57,11.59,226868.0,8.8501,8.873,8.8349,8.8501,226868.0
2015-11-02 15:00:00,11.59,11.6,11.56,11.57,278060.0,8.8501,8.8578,8.8272,8.8349,278060.0
2015-11-02 15:30:00,11.57,11.59,11.54,11.55,574100.0,8.8349,8.8501,8.812,8.8196,574100.0
2015-11-03 09:30:00,11.58,11.65,11.55,11.59,295892.0,8.8425,8.896,8.8196,8.8501,295892.0
2015-11-03 10:00:00,11.59,11.65,11.56,11.59,365156.0,8.8501,8.896,8.8272,8.8501,365156.0
2015-11-03 10:30:00,11.59,11.6,11.56,11.59,173232.0,8.8501,8.8578,8.8272,8.8501,173232.0
2015-11-03 11:00:00,11.59,11.61,11.56,11.56,230148.0,8.8501,8.8654,8.8272,8.8272,230148.0
2015-11-03 11:30:00,11.56,11.57,11.55,11.56,269552.0,8.8272,8.8349,8.8196,8.8272,269552.0
2015-11-03 12:00:00,11.56,11.59,11.52,11.56,271536.0,8.8272,8.8501,8.7967,8.8272,271536.0
2015-11-03 12:30:00,11.56,11.6,11.56,11.57,366596.0,8.8272,8.8578,8.8272,8.8349,366596.0
2015-11-03 13:00:00,11.57,11.61,11.56,11.59,204168.0,8.8349,8.8654,8.8272,8.8501,204168.0
2015-11-03 13:30:00,11.59,11.65,11.58,11.61,258024.0,8.8501,8.896,8.8425,8.8654,258024.0
2015-11-03 14:00:00,11.61,11.65,11.59,11.64,222204.0,8.8654,8.896,8.8501,8.8883,222204.0
2015-11-03 14:30:00,11.64,11.68,11.62,11.66,214380.0,8.8883,8.9189,8.873,8.9036,214380.0
2015-11-03 15:00:00,11.66,11.7,11.63,11.69,422844.0,8.9036,8.9341,8.8807,8.9265,422844.0
2015-11-03 15:30:00,11.69,11.7,11.64,11.68,864668.0,8.9265,8.9341,8.8883,8.9189,864668.0
2015-11-04 09:30:00,11.68,11.71,11.65,11.68,403328.0,8.9189,8.9418,8.896,8.9189,403328.0
2015-11-04 10:00:00,11.68,11.75,11.67,11.72,495364.0,8.9189,8.9723,8.9112,8.9494,495364.0
2015-11-04 10:30:00,11.72,11.78,11.7,11.71,306560.0,8.9494,8.9952,8.9341,8.9418,306560.0
2015-11-04 11:00:00,11.71,11.74,11.7,11.7,219472.0,8.9418,8.9647,8.9341,8.9341,219472.0
2015-11-04 11:30:00,11.7,11.74,11.67,11.72,263132.0,8.9341,8.9647,8.9112,8.9494,263132.0
2015-11-04 12:00:00,11.72,11.74,11.7,11.7,148204.0,8.9494,8.9647,8.9341,8.9341,148204.0
2015-11-04 12:30:00,11.7,11.73,11.69,11.71,156048.0,8.9341,8.957,8.9265,8.9418,156048.0
2015-11-04 13:00:00,11.71,11.72,11.69,11.71,149152.0,8.9418,8.9494,8.9265,8.9418,149152.0
2015-11-04 13:30:00,11.72,11.72,11.69,11.71,161344.0,8.9494,8.9494,8.9265,8.9418,161344.0
2015-11-04 14:00:00,11.71,11.73,11.69,11.71,465940.0,8.9418,8.957,8.9265,8.9418,465940.0
2015-11-04 14:30:00,11.71,11.76,11.71,11.74,334780.0,8.9418,8.98,8.9418,8.9647,334780.0
2015-11-04 15:00:00,11.74,11.74,11.71,11.72,391972.0,8.9647,8.9647,8.9418,8.9494,391972.0
2015-11-04 15:30:00,11.72,11.74,11.7,11.71,818728.0,8.9494,8.9647,8.9341,8.9418,818728.0
2015-11-05 09:30:00,11.74,11.79,11.61,11.69,595516.0,8.9647,9.0029,8.8654,8.9265,595516.0
2015-11-05 10:00:00,11.68,11.7,11.58,11.66,193216.0,8.9189,8.9341,8.8425,8.9036,193216.0
2015-11-05 10:30:00,11.66,11.7,11.64,11.7,213172.0,8.9036,8.9341,8.8883,8.9341,213172.0
2015-11-05 11:00:00,11.7,11.7,11.67,11.69,148448.0,8.9341,8.9341,8.9112,8.9265,148448.0
2015-11-05 11:30:00,11.68,11.7,11.62,11.68,229244.0,8.9189,8.9341,8.873,8.9189,229244.0
2015-11-05 12:00:00,11.67,11.71,11.66,11.7,186720.0,8.9112,8.9418,8.9036,8.9341,186720.0
2015-11-05 12:30:00,11.7,11.71,11.69,11.71,151512.0,8.9341,8.9418,8.9265,8.9418,151512.0
2015-11-05 13:00:00,11.71,11.71,11.68,11.7,168184.0,8.9418,8.9418,8.9189,8.9341,168184.0
2015-11-05 13:30:00,11.7,11.75,11.7,11.71,157912.0,8.9341,8.9723,8.9341,8.9418,157912.0
2015-11-05 14:00:00,11.72,11.72,11.67,11.71,193728.0,8.9494,8.9494,8.9112,8.9418,193728.0
2015-11-05 14:30:00,11.71,11.72,11.69,11.71,150772.0,8.9418,8.9494,8.9265,8.9418,150772.0
2015-11-05 15:00:00,11.71,11.74,11.7,11.74,227104.0,8.9418,8.9647,8.9341,8.9647,227104.0
2015-11-05 15:30:00,11.73,11.74,11.72,11.74,500384.0,8.957,8.9647,8.9494,8.9647,500384.0
2015-11-06 09:30:00,11.69,11.79,11.59,11.68,328580.0,8.9265,9.0029,8.8501,8.9189,328580.0
2015-11-06 10:00:00,11.68,11.84,11.67,11.8,702016.0,8.9189,9.041,8.9112,9.0105,702016.0
2015-11-06 10:30:00,11.81,11.81,11.69,11.74,1168956.0,9.0181,9.0181,8.9265,8.9647,1168956.0
2015-11-06 11:00:00,11.74,11.75,11.7,11.73,316324.0,8.9647,8.9723,8.9341,8.957,316324.0
2015-11-06 11:30:00,11.74,11.87,11.74,11.86,494960.0,8.9647,9.0639,8.9647,9.0563,494960.0
2015-11-06 12:00:00,11.85,11.86,11.69,11.74,580860.0,9.0487,9.0563,8.9265,8.9647,580860.0
2015-11-06 12:30:00,11.74,11.78,11.73,11.75,321484.0,8.9647,8.9952,8.957,8.9723,321484.0
2015-11-06 13:00:00,11.75,11.85,11.74,11.78,346836.0,8.9723,9.0487,8.9647,8.9952,346836.0
2015-11-06 13:30:00,11.79,11.83,11.73,11.74,259472.0,9.0029,9.0334,8.957,8.9647,259472.0
2015-11-06 14:00:00,11.74,11.84,11.74,11.79,485748.0,8.9647,9.041,8.9647,9.0029,485748.0
2015-11-06 14:30:00,11.8,11.8,11.77,11.79,241248.0,9.0105,9.0105,8.9876,9.0029,241248.0
2015-11-06 15:00:00,11.79,11.79,11.7,11.72,746760.0,9.0029,9.0029,8.9341,8.9494,746760.0
2015-11-06 15:30:00,11.72,11.73,11.69,11.71,682048.0,8.9494,8.957,8.9265,8.9418,682048.0
2015-11-09 09:30:00,11.69,11.7,11.6,11.65,590636.0,8.9265,8.9341,8.8578,8.896,590636.0
2015-11-09 10:00:00,11.66,11.66,11.58,11.65,231260.0,8.9036,8.9036,8.8425,8.896,231260.0
2015-11-09 10:30:00,11.65,11.71,11.62,11.65,305616.0,8.896,8.9418,8.873,8.896,305616.0
2015-11-09 11:00:00,11.65,11.65,11.53,11.53,707480.0,8.896,8.896,8.8043,8.8043,707480.0
2015-11-09 11:30:00,11.54,11.56,11.41,11.42,323300.0,8.812,8.8272,8.7127,8.7203,323300.0
2015-11-09 12:00:00,11.43,11.43,11.38,11.4,282480.0,8.728,8.728,8.6898,8.7051,282480.0
2015-11-09 12:30:00,11.4,11.47,11.4,11.42,179588.0,8.7051,8.7585,8.7051,8.7203,179588.0
2015-11-09 13:00:00,11.42,11.43,11.38,11.4,100584.0,8.7203,8.728,8.6898,8.7051,100584.0
2015-11-09 13:30:00,11.41,11.41,11.36,11.37,276028.0,8.7127,8.7127,8.6745,8.6821,276028.0
2015-11-09 14:00:00,11.37,11.43,11.36,11.43,324808.0,8.6821,8.728,8.6745,8.728,324808.0
2015-11-09 14:30:00,11.42,11.44,11.4,11.42,251876.0,8.7203,8.7356,8.7051,8.7203,251876.0
2015-11-09 15:00:00,11.42,11.42,11.36,11.4,402488.0,8.7203,8.7203,8.6745,8.7051,402488.0
2015-11-09 15:30:00,11.4,11.42,11.37,11.37,712172.0,8.7051,8.7203,8.6821,8.6821,712172.0
2015-11-10 09:30:00,11.36,11.52,11.34,11.43,171376.0,8.6745,8.7967,8.6592,8.728,171376.0
2015-11-10 10:00:00,11.42,11.46,11.35,11.36,264744.0,8.7203,8.7509,8.6669,8.6745,264744.0
2015-11-10 10:30:00,11.35,11.47,11.34,11.42,406584.0,8.6669,8.7585,8.6592,8.7203,406584.0
2015-11-10 11:00:00,11.4,11.44,11.35,11.38,276800.0,8.7051,8.7356,8.6669,8.6898,276800.0
2015-11-10 11:30:00,11.36,11.42,11.36,11.39,131960.0,8.6745,8.7203,8.6745,8.6974,131960.0
2015-11-10 12:00:00,11.4,11.43,11.38,11.38,118776.0,8.7051,8.728,8.6898,8.6898,118776.0
2015-11-10 12:30:00,11.38,11.4,11.35,11.38,277492.0,8.6898,8.7051,8.6669,8.6898,277492.0
2015-11-10 13:00:00,11.38,11.38,11.31,11.35,174336.0,8.6898,8.6898,8.6363,8.6669,174336.0
2015-11-10 13:30:00,11.35,11.4,11.35,11.36,206436.0,8.6669,8.7051,8.6669,8.6745,206436.0
2015-11-10 14:00:00,11.36,11.41,11.36,11.4,240176.0,8.6745,8.7127,8.6745,8.7051,240176.0
2015-11-10 14:30:00,11.39,11.49,11.38,11.47,702724.0,8.6974,8.7738,8.6898,8.7585,702724.0
2015-11-10 15:00:00,11.47,11.55,11.44,11.5,759960.0,8.7585,8.8196,8.7356,8.7814,759960.0
2015-11-10 15:30:00,11.5,11.52,11.4,11.49,1458120.0,8.7814,8.7967,8.7051,8.7738,1458120.0
2015-11-11 09:30:00,11.52,11.58,11.43,11.46,374448.0,8.7967,8.8425,8.728,8.7509,374448.0
2015-11-11 10:00:00,11.45,11.46,11.35,11.35,324372.0,8.7432,8.7509,8.6669,8.6669,324372.0
2015-11-11 10:30:00,11.35,11.37,11.28,11.33,378192.0,8.6669,8.6821,8.6134,8.6516,378192.0
2015-11-11 11:00:00,11.33,11.36,11.31,11.32,250268.0,8.6516,8.6745,8.6363,8.644,250268.0
2015-11-11 11:30:00,11.31,11.37,11.3,11.35,253828.0,8.6363,8.6821,8.6287,8.6669,253828.0
2015-11-11 12:00:00,11.34,11.35,11.3,11.3,731616.0,8.6592,8.6669,8.6287,8.6287,731616.0
2015-11-11 12:30:00,11.29,11.36,11.28,11.31,249012.0,8.6211,8.6745,8.6134,8.6363,249012.0
2015-11-11 13:00:00,11.31,11.33,11.22,11.22,213568.0,8.6363,8.6516,8.5676,8.5676,213568.0
2015-11-11 13:30:00,11.22,11.3,11.21,11.25,442228.0,8.5676,8.6287,8.56,8.5905,442228.0
2015-11-11 14:00:00,11.26,11.26,11.2,11.26,254928.0,8.5982,8.5982,8.5523,8.5982,254928.0
2015-11-11 14:30:00,11.26,11.26,11.18,11.19,396060.0,8.5982,8.5982,8.5371,8.5447,396060.0
2015-11-11 15:00:00,11.19,11.21,11.11,11.18,974188.0,8.5447,8.56,8.4836,8.5371,974188.0
2015-11-11 15:30:00,11.17,11.19,11.11,11.14,1305752.0,8.5294,8.5447,8.4836,8.5065,1305752.0
2015-11-12 09:30:00,11.12,11.15,10.97,11.1,626384.0,8.4912,8.5142,8.3767,8.476,626384.0
2015-11-12 10:00:00,11.1,11.13,11.07,11.11,300084.0,8.476,8.4989,8.4531,8.4836,300084.0
2015-11-12 10:30:00,11.12,11.18,11.1,11.15,553296.0,8.4912,8.5371,8.476,8.5142,553296.0
2015-11-12 11:00:00,11.16,11.16,11.04,11.05,410728.0,8.5218,8.5218,8.4302,8.4378,410728.0
2015-11-12 11:30:00,11.05,11.12,11.03,11.06,525388.0,8.4378,8.4912,8.4225,8.4454,525388.0
2015-11-12 12:00:00,11.06,11.15,11.06,11.11,407384.0,8.4454,8.5142,8.4454,8.4836,407384.0
2015-11-12 12:30:00,11.11,11.15,11.1,11.13,201296.0,8.4836,8.5142,8.476,8.4989,201296.0
2015-11-12 13:00:00,11.13,11.13,11.09,11.12,313376.0,8.4989,8.4989,8.4683,8.4912,313376.0
2015-11-12 13:30:00,11.12,11.19,11.1,11.17,335096.0,8.4912,8.5447,8.476,8.5294,335096.0
2015-11-12 14:00:00,11.18,11.2,11.1,11.14,323208.0,8.5371,8.5523,8.476,8.5065,323208.0
2015-11-12 14:30:00,11.14,11.17,11.06,11.11,489424.0,8.5065,8.5294,8.4454,8.4836,489424.0
2015-11-12 15:00:00,11.11,11.15,11.08,11.14,368956.0,8.4836,8.5142,8.4607,8.5065,368956.0
2015-11-12 15:30:00,11.13,11.17,11.12,11.13,1333548.0,8.4989,8.5294,8.4912,8.4989,1333548.0
2015-11-13 09:30:00,9.99,10.03,9.66,9.69,7504108.0,7.6284,7.6589,7.3764,7.3993,7504108.0
2015-11-13 10:00:00,9.69,9.97,9.69,9.74,3531020.0,7.3993,7.6131,7.3993,7.4375,3531020.0
2015-11-13 10:30:00,9.74,9.88,9.73,9.86,2359052.0,7.4375,7.5444,7.4298,7.5291,2359052.0
2015-11-13 11:00:00,9.86,9.88,9.56,9.6,1845660.0,7.5291,7.5444,7.3,7.3306,1845660.0
2015-11-13 11:30:00,9.59,9.6,9.5,9.56,2495540.0,7.3229,7.3306,7.2542,7.3,2495540.0
2015-11-13 12:00:00,9.56,9.56,9.44,9.53,1842980.0,7.3,7.3,7.2084,7.2771,1842980.0
2015-11-13 12:30:00,9.52,9.56,9.48,9.56,1175876.0,7.2695,7.3,7.2389,7.3,1175876.0
2015-11-13 13:00:00,9.56,9.63,9.38,9.38,1716812.0,7.3,7.3535,7.1626,7.1626,1716812.0
2015-11-13 13:30:00,9.38,9.39,9.27,9.38,2586448.0,7.1626,7.1702,7.0786,7.1626,2586448.0
2015-11-13 14:00:00,9.38,9.5,9.37,9.44,1963288.0,7.1626,7.2542,7.1549,7.2084,1963288.0
2015-11-13 14:30:00,9.44,9.49,9.42,9.47,1039552.0,7.2084,7.2466,7.1931,7.2313,1039552.0
2015-11-13 15:00:00,9.47,9.5,9.37,9.4,1565048.0,7.2313,7.2542,7.1549,7.1779,1565048.0
2015-11-13 15:30:00,9.41,9.41,9.27,9.29,5456032.0,7.1855,7.1855,7.0786,7.0939,5456032.0
2015-11-16 09:30:00,9.25,9.45,9.24,9.42,1293304.0,7.0633,7.216,7.0557,7.1931,1293304.0
2015-11-16 10:00:00,9.42,9.43,9.27,9.35,1102120.0,7.1931,7.2008,7.0786,7.1397,1102120.0
2015-11-16 10:30:00,9.35,9.45,9.34,9.42,481704.0,7.1397,7.216,7.132,7.1931,481704.0
2015-11-16 11:00:00,9.41,9.46,9.4,9.41,414148.0,7.1855,7.2237,7.1779,7.1855,414148.0
2015-11-16 11:30:00,9.41,9.42,9.37,9.4,351600.0,7.1855,7.1931,7.1549,7.1779,351600.0
2015-11-16 12:00:00,9.4,9.49,9.39,9.44,533644.0,7.1779,7.2466,7.1702,7.2084,533644.0
2015-11-16 12:30:00,9.44,9.47,9.38,9.4,313168.0,7.2084,7.2313,7.1626,7.1779,313168.0
2015-11-16 13:00:00,9.41,9.47,9.41,9.45,864368.0,7.1855,7.2313,7.1855,7.216,864368.0
2015-11-16 13:30:00,9.45,9.55,9.44,9.54,787088.0,7.216,7.2924,7.2084,7.2848,787088.0
2015-11-16 14:00:00,9.54,9.55,9.47,9.48,800972.0,7.2848,7.2924,7.2313,7.2389,800972.0
2015-11-16 14:30:00,9.48,9.52,9.46,9.47,386632.0,7.2389,7.2695,7.2237,7.2313,386632.0
2015-11-16 15:00:00,9.47,9.53,9.46,9.52,571644.0,7.2313,7.2771,7.2237,7.2695,571644.0
2015-11-16 15:30:00,9.52,9.53,9.49,9.52,1117440.0,7.2695,7.2771,7.2466,7.2695,1117440.0
2015-11-17 09:30:00,9.58,9.58,9.35,9.43,920140.0,7.3153,7.3153,7.1397,7.2008,920140.0
2015-11-17 10:00:00,9.44,9.46,9.4,9.43,1073416.0,7.2084,7.2237,7.1779,7.2008,1073416.0
2015-11-17 10:30:00,9.43,9.54,9.43,9.49,931224.0,7.2008,7.2848,7.2008,7.2466,931224.0
2015-11-17 11:00:00,9.49,9.51,9.44,9.44,310804.0,7.2466,7.2618,7.2084,7.2084,310804.0
2015-11-17 11:30:00,9.45,9.47,9.42,9.44,305180.0,7.216,7.2313,7.1931,7.2084,305180.0
2015-11-17 12:00:00,9.45,9.45,9.33,9.34,362912.0,7.216,7.216,7.1244,7.132,362912.0
2015-11-17 12:30:00,9.34,9.37,9.29,9.36,460372.0,7.132,7.1549,7.0939,7.1473,460372.0
2015-11-17 13:00:00,9.36,9.4,9.31,9.31,399220.0,7.1473,7.1779,7.1091,7.1091,399220.0
2015-11-17 13:30:00,9.31,9.32,9.22,9.26,519244.0,7.1091,7.1168,7.0404,7.0709,519244.0
2015-11-17 14:00:00,9.26,9.31,9.24,9.3,982060.0,7.0709,7.1091,7.0557,7.1015,982060.0
2015-11-17 14:30:00,9.29,9.36,9.29,9.34,793348.0,7.0939,7.1473,7.0939,7.132,793348.0
2015-11-17 15:00:00,9.33,9.34,9.31,9.33,387556.0,7.1244,7.132,7.1091,7.1244,387556.0
2015-11-17 15:30:00,9.33,9.35,9.29,9.29,1529476.0,7.1244,7.1397,7.0939,7.0939,1529476.0
2015-11-18 09:30:00,9.39,9.52,9.31,9.44,1606208.0,7.1702,7.2695,7.1091,7.2084,1606208.0
2015-11-18 10:00:00,9.45,9.47,9.35,9.35,491044.0,7.216,7.2313,7.1397,7.1397,491044.0
2015-11-18 10:30:00,9.35,9.46,9.35,9.43,545600.0,7.1397,7.2237,7.1397,7.2008,545600.0
2015-11-18 11:00:00,9.43,9.45,9.38,9.38,559572.0,7.2008,7.216,7.1626,7.1626,559572.0
2015-11-18 11:30:00,9.38,9.4,9.38,9.39,353516.0,7.1626,7.1779,7.1626,7.1702,353516.0
2015-11-18 12:00:00,9.39,9.43,9.38,9.42,348556.0,7.1702,7.2008,7.1626,7.1931,348556.0
2015-11-18 12:30:00,9.42,9.43,9.39,9.4,360356.0,7.1931,7.2008,7.1702,7.1779,360356.0
2015-11-18 13:00:00,9.4,9.41,9.38,9.4,384680.0,7.1779,7.1855,7.1626,7.1779,384680.0
2015-11-18 13:30:00,9.4,9.43,9.38,9.41,354212.0,7.1779,7.2008,7.1626,7.1855,354212.0
2015-11-18 14:00:00,9.41,9.49,9.39,9.44,389436.0,7.1855,7.2466,7.1702,7.2084,389436.0
2015-11-18 14:30:00,9.44,9.45,9.42,9.45,312284.0,7.2084,7.216,7.1931,7.216,312284.0
2015-11-18 15:00:00,9.45,9.45,9.43,9.44,481804.0,7.216,7.216,7.2008,7.2084,481804.0
2015-11-18 15:30:00,9.44,9.46,9.42,9.46,1254852.0,7.2084,7.2237,7.1931,7.2237,1254852.0
2015-11-19 09:30:00,9.41,9.53,9.38,9.5,897660.0,7.1855,7.2771,7.1626,7.2542,897660.0
2015-11-19 10:00:00,9.49,9.53,9.46,9.49,451528.0,7.2466,7.2771,7.2237,7.2466,451528.0
2015-11-19 10:30:00,9.49,9.52,9.45,9.51,379808.0,7.2466,7.2695,7.216,7.2618,379808.0
2015-11-19 11:00:00,9.51,9.57,9.48,9.56,607964.0,7.2618,7.3077,7.2389,7.3,607964.0
2015-11-19 11:30:00,9.56,9.62,9.54,9.61,708532.0,7.3,7.3458,7.2848,7.3382,708532.0
2015-11-19 12:00:00,9.61,9.68,9.61,9.68,457252.0,7.3382,7.3917,7.3382,7.3917,457252.0
2015-11-19 12:30:00,9.68,9.74,9.66,9.73,577272.0,7.3917,7.4375,7.3764,7.4298,577272.0
2015-11-19 13:00:00,9.73,9.74,9.63,9.63,383292.0,7.4298,7.4375,7.3535,7.3535,383292.0
2015-11-19 13:30:00,9.63,9.67,9.62,9.64,308744.0,7.3535,7.384,7.3458,7.3611,308744.0
2015-11-19 14:00:00,9.65,9.65,9.61,9.62,368416.0,7.3688,7.3688,7.3382,7.3458,368416.0
2015-11-19 14:30:00,9.62,9.63,9.6,9.63,246924.0,7.3458,7.3535,7.3306,7.3535,246924.0
2015-11-19 15:00:00,9.63,9.63,9.6,9.62,354340.0,7.3535,7.3535,7.3306,7.3458,354340.0
2015-11-19 15:30:00,9.62,9.63,9.61,9.62,1252540.0,7.3458,7.3535,7.3382,7.3458,1252540.0
2015-11-20 09:30:00,9.78,9.94,9.74,9.88,925664.0,7.468,7.5902,7.4375,7.5444,925664.0
2015-11-20 10:00:00,9.88,9.91,9.82,9.83,945140.0,7.5444,7.5673,7.4986,7.5062,945140.0
2015-11-20 10:30:00,9.82,9.85,9.76,9.82,313256.0,7.4986,7.5215,7.4527,7.4986,313256.0
2015-11-20 11:00:00,9.82,9.87,9.81,9.83,313352.0,7.4986,7.5367,7.4909,7.5062,313352.0
2015-11-20 11:30:00,9.84,9.84,9.77,9.81,394536.0,7.5138,7.5138,7.4604,7.4909,394536.0
2015-11-20 12:00:00,9.81,9.81,9.72,9.73,434988.0,7.4909,7.4909,7.4222,7.4298,434988.0
2015-11-20 12:30:00,9.74,9.79,9.68,9.69,458108.0,7.4375,7.4757,7.3917,7.3993,458108.0
2015-11-20 13:00:00,9.69,9.78,9.64,9.75,735048.0,7.3993,7.468,7.3611,7.4451,735048.0
2015-11-20 13:30:00,9.75,9.78,9.73,9.76,462364.0,7.4451,7.468,7.4298,7.4527,462364.0
2015-11-20 14:00:00,9.76,9.82,9.75,9.81,633964.0,7.4527,7.4986,7.4451,7.4909,633964.0
2015-11-20 14:30:00,9.81,9.82,9.79,9.79,942480.0,7.4909,7.4986,7.4757,7.4757,942480.0
2015-11-20 15:00:00,9.79,9.81,9.72,9.78,1053348.0,7.4757,7.4909,7.4222,7.468,1053348.0
2015-11-20 15:30:00,9.78,9.86,9.76,9.83,1771948.0,7.468,7.5291,7.4527,7.5062,1771948.0
2015-11-23 09:30:00,8.29,8.72,8.25,8.47,12949756.0,6.3303,6.6586,6.2997,6.4677,12949756.0
2015-11-23 10:00:00,8.48,8.54,8.27,8.47,8054188.0,6.4753,6.5212,6.315,6.4677,8054188.0
2015-11-23 10:30:00,8.47,8.73,8.43,8.67,4470492.0,6.4677,6.6662,6.4372,6.6204,4470492.0
2015-11-23 11:00:00,8.67,8.99,8.63,8.88,5615376.0,6.6204,6.8648,6.5899,6.7808,5615376.0
2015-11-23 11:30:00,8.87,9.12,8.82,9.01,3575936.0,6.7731,6.964,6.735,6.88,3575936.0
2015-11-23 12:00:00,9.01,9.05,8.88,8.96,2817804.0,6.88,6.9106,6.7808,6.8419,2817804.0
2015-11-23 12:30:00,8.96,8.97,8.69,8.83,3526200.0,6.8419,6.8495,6.6357,6.7426,3526200.0
2015-11-23 13:00:00,8.83,9.02,8.79,9.0,2512952.0,6.7426,6.8877,6.7121,6.8724,2512952.0
2015-11-23 13:30:00,9.0,9.01,8.91,8.97,1777528.0,6.8724,6.88,6.8037,6.8495,1777528.0
2015-11-23 14:00:00,8.97,9.03,8.95,8.99,2016240.0,6.8495,6.8953,6.8342,6.8648,2016240.0
2015-11-23 14:30:00,8.99,9.08,8.97,9.06,2513068.0,6.8648,6.9335,6.8495,6.9182,2513068.0
2015-11-23 15:00:00,9.06,9.25,9.05,9.24,3632708.0,6.9182,7.0633,6.9106,7.0557,3632708.0
2015-11-23 15:30:00,9.24,9.42,9.22,9.4,9507000.0,7.0557,7.1931,7.0404,7.1779,9507000.0
2015-11-24 09:30:00,9.0,9.25,8.98,9.22,2942188.0,6.8724,7.0633,6.8571,7.0404,2942188.0
2015-11-24 10:00:00,9.22,9.23,9.1,9.15,1683516.0,7.0404,7.048,6.9488,6.987,1683516.0
2015-11-24 10:30:00,9.15,9.21,9.13,9.2,1259904.0,6.987,7.0328,6.9717,7.0251,1259904.0
2015-11-24 11:00:00,9.2,9.28,9.18,9.26,1509388.0,7.0251,7.0862,7.0099,7.0709,1509388.0
2015-11-24 11:30:00,9.26,9.31,9.25,9.26,879960.0,7.0709,7.1091,7.0633,7.0709,879960.0
2015-11-24 12:00:00,9.26,9.36,9.25,9.34,720976.0,7.0709,7.1473,7.0633,7.132,720976.0
2015-11-24 12:30:00,9.34,9.38,9.28,9.38,877348.0,7.132,7.1626,7.0862,7.1626,877348.0
2015-11-24 13:00:00,9.38,9.49,9.38,9.48,816204.0,7.1626,7.2466,7.1626,7.2389,816204.0
2015-11-24 13:30:00,9.49,9.54,9.38,9.42,1553576.0,7.2466,7.2848,7.1626,7.1931,1553576.0
2015-11-24 14:00:00,9.42,9.48,9.38,9.41,1184560.0,7.1931,7.2389,7.1626,7.1855,1184560.0
2015-11-24 14:30:00,9.41,9.56,9.4,9.54,1154812.0,7.1855,7.3,7.1779,7.2848,1154812.0
2015-11-24 15:00:00,9.54,9.55,9.45,9.49,1555416.0,7.2848,7.2924,7.216,7.2466,1555416.0
2015-11-24 15:30:00,9.5,9.52,9.47,9.47,3384168.0,7.2542,7.2695,7.2313,7.2313,3384168.0
2015-11-25 09:30:00,9.45,9.51,9.38,9.44,501172.0,7.216,7.2618,7.1626,7.2084,501172.0
2015-11-25 10:00:00,9.44,9.51,9.41,9.45,403700.0,7.2084,7.2618,7.1855,7.216,403700.0
2015-11-25 10:30:00,9.45,9.47,9.36,9.39,556324.0,7.216,7.2313,7.1473,7.1702,556324.0
2015-11-25 11:00:00,9.4,9.4,9.33,9.35,587172.0,7.1779,7.1779,7.1244,7.1397,587172.0
2015-11-25 11:30:00,9.35,9.36,9.29,9.31,809852.0,7.1397,7.1473,7.0939,7.1091,809852.0
2015-11-25 12:00:00,9.32,9.34,9.29,9.31,436492.0,7.1168,7.132,7.0939,7.1091,436492.0
2015-11-25 12:30:00,9.31,9.32,9.26,9.26,294288.0,7.1091,7.1168,7.0709,7.0709,294288.0
2015-11-25 13:00:00,9.27,9.27,9.22,9.25,594292.0,7.0786,7.0786,7.0404,7.0633,594292.0
2015-11-25 13:30:00,9.26,9.27,9.23,9.25,474040.0,7.0709,7.0786,7.048,7.0633,474040.0
2015-11-25 14:00:00,9.25,9.26,9.18,9.2,538396.0,7.0633,7.0709,7.0099,7.0251,538396.0
2015-11-25 14:30:00,9.2,9.24,9.18,9.19,228400.0,7.0251,7.0557,7.0099,7.0175,228400.0
2015-11-25 15:00:00,9.19,9.2,9.15,9.19,657148.0,7.0175,7.0251,6.987,7.0175,657148.0
2015-11-25 15:30:00,9.19,9.19,9.15,9.17,1029728.0,7.0175,7.0175,6.987,7.0022,1029728.0
2015-11-27 09:30:00,9.22,9.24,9.06,9.12,575604.0,7.0404,7.0557,6.9182,6.964,575604.0
2015-11-27 10:00:00,9.12,9.13,9.03,9.06,405256.0,6.964,6.9717,6.8953,6.9182,405256.0
2015-11-27 10:30:00,9.06,9.08,9.03,9.05,304028.0,6.9182,6.9335,6.8953,6.9106,304028.0
2015-11-27 11:00:00,9.06,9.06,9.0,9.01,404880.0,6.9182,6.9182,6.8724,6.88,404880.0
2015-11-27 11:30:00,9.01,9.03,8.95,8.99,500752.0,6.88,6.8953,6.8342,6.8648,500752.0
2015-11-27 12:00:00,8.98,9.0,8.95,8.97,484672.0,6.8571,6.8724,6.8342,6.8495,484672.0
2015-11-27 12:30:00,8.97,9.03,8.97,8.99,1195944.0,6.8495,6.8953,6.8495,6.8648,1195944.0
2015-11-30 09:30:00,8.89,8.96,8.72,8.76,1926368.0,6.7884,6.8419,6.6586,6.6891,1926368.0
2015-11-30 10:00:00,8.76,8.9,8.76,8.85,1024404.0,6.6891,6.7961,6.6891,6.7579,1024404.0
2015-11-30 10:30:00,8.85,8.9,8.8,8.87,730320.0,6.7579,6.7961,6.7197,6.7731,730320.0
2015-11-30 11:00:00,8.87,8.95,8.85,8.93,875668.0,6.7731,6.8342,6.7579,6.819,875668.0
2015-11-30 11:30:00,8.93,8.93,8.88,8.92,381716.0,6.819,6.819,6.7808,6.8113,381716.0
2015-11-30 12:00:00,8.92,8.95,8.86,8.87,396836.0,6.8113,6.8342,6.7655,6.7731,396836.0
2015-11-30 12:30:00,8.88,8.88,8.84,8.84,249860.0,6.7808,6.7808,6.7502,6.7502,249860.0
2015-11-30 13:00:00,8.85,8.89,8.84,8.88,595832.0,6.7579,6.7884,6.7502,6.7808,595832.0
2015-11-30 13:30:00,8.89,8.89,8.83,8.87,288764.0,6.7884,6.7884,6.7426,6.7731,288764.0
2015-11-30 14:00:00,8.86,8.88,8.85,8.86,517604.0,6.7655,6.7808,6.7579,6.7655,517604.0
2015-11-30 14:30:00,8.86,8.87,8.83,8.84,344776.0,6.7655,6.7731,6.7426,6.7502,344776.0
2015-11-30 15:00:00,8.85,8.86,8.78,8.79,793708.0,6.7579,6.7655,6.7044,6.7121,793708.0
2015-11-30 15:30:00,8.79,8.81,8.75,8.76,1766832.0,6.7121,6.7273,6.6815,6.6891,1766832.0
2015-12-01 09:30:00,8.76,8.79,8.61,8.63,842304.0,6.7585,6.7817,6.6428,6.6582,842304.0
2015-12-01 10:00:00,8.62,8.62,8.56,8.6,977116.0,6.6505,6.6505,6.6042,6.6351,977116.0
2015-12-01 10:30:00,8.6,8.69,8.59,8.67,425088.0,6.6351,6.7045,6.6274,6.6891,425088.0
2015-12-01 11:00:00,8.67,8.68,8.63,8.65,542780.0,6.6891,6.6968,6.6582,6.6737,542780.0
2015-12-01 11:30:00,8.65,8.66,8.6,8.65,353088.0,6.6737,6.6814,6.6351,6.6737,353088.0
2015-12-01 12:00:00,8.65,8.72,8.65,8.69,351840.0,6.6737,6.7277,6.6737,6.7045,351840.0
2015-12-01 12:30:00,8.69,8.71,8.68,8.69,254868.0,6.7045,6.72,6.6968,6.7045,254868.0
2015-12-01 13:00:00,8.69,8.7,8.65,8.68,297204.0,6.7045,6.7123,6.6737,6.6968,297204.0
2015-12-01 13:30:00,8.68,8.69,8.66,8.68,268396.0,6.6968,6.7045,6.6814,6.6968,268396.0
2015-12-01 14:00:00,8.68,8.69,8.66,8.68,336208.0,6.6968,6.7045,6.6814,6.6968,336208.0
2015-12-01 14:30:00,8.68,8.69,8.66,8.68,294564.0,6.6968,6.7045,6.6814,6.6968,294564.0
2015-12-01 15:00:00,8.68,8.69,8.65,8.67,684264.0,6.6968,6.7045,6.6737,6.6891,684264.0
2015-12-01 15:30:00,8.67,8.69,8.65,8.68,1490260.0,6.6891,6.7045,6.6737,6.6968,1490260.0
2015-12-02 09:30:00,8.68,8.71,8.51,8.56,1019508.0,6.6968,6.72,6.5657,6.6042,1019508.0
2015-12-02 10:00:00,8.56,8.65,8.54,8.63,727092.0,6.6042,6.6737,6.5888,6.6582,727092.0
2015-12-02 10:30:00,8.63,8.68,8.59,8.63,507132.0,6.6582,6.6968,6.6274,6.6582,507132.0
2015-12-02 11:00:00,8.63,8.63,8.59,8.6,339948.0,6.6582,6.6582,6.6274,6.6351,339948.0
2015-12-02 11:30:00,8.6,8.6,8.56,8.58,319532.0,6.6351,6.6351,6.6042,6.6197,319532.0
2015-12-02 12:00:00,8.58,8.58,8.53,8.58,477528.0,6.6197,6.6197,6.5811,6.6197,477528.0
2015-12-02 12:30:00,8.57,8.59,8.56,8.58,243412.0,6.612,6.6274,6.6042,6.6197,243412.0
2015-12-02 13:00:00,8.58,8.6,8.56,8.57,322932.0,6.6197,6.6351,6.6042,6.612,322932.0
2015-12-02 13:30:00,8.57,8.59,8.51,8.53,493620.0,6.612,6.6274,6.5657,6.5811,493620.0
2015-12-02 14:00:00,8.53,8.54,8.52,8.52,770788.0,6.5811,6.5888,6.5734,6.5734,770788.0
2015-12-02 14:30:00,8.52,8.53,8.49,8.49,775104.0,6.5734,6.5811,6.5502,6.5502,775104.0
2015-12-02 15:00:00,8.49,8.52,8.49,8.49,1058472.0,6.5502,6.5734,6.5502,6.5502,1058472.0
2015-12-02 15:30:00,8.49,8.51,8.47,8.48,2225500.0,6.5502,6.5657,6.5348,6.5425,2225500.0
2015-12-03 09:30:00,8.46,8.46,8.24,8.25,1557076.0,6.5271,6.5271,6.3574,6.3651,1557076.0
2015-12-03 10:00:00,8.25,8.28,8.16,8.21,1447376.0,6.3651,6.3882,6.2956,6.3342,1447376.0
2015-12-03 10:30:00,8.21,8.25,8.16,8.18,642976.0,6.3342,6.3651,6.2956,6.3111,642976.0
2015-12-03 11:00:00,8.18,8.24,8.15,8.24,583968.0,6.3111,6.3574,6.2879,6.3574,583968.0
2015-12-03 11:30:00,8.24,8.29,8.22,8.29,561928.0,6.3574,6.3959,6.3419,6.3959,561928.0
2015-12-03 12:00:00,8.28,8.32,8.26,8.3,553592.0,6.3882,6.4191,6.3728,6.4036,553592.0
2015-12-03 12:30:00,8.3,8.31,8.21,8.28,438484.0,6.4036,6.4114,6.3342,6.3882,438484.0
2015-12-03 13:00:00,8.28,8.28,8.23,8.25,469080.0,6.3882,6.3882,6.3496,6.3651,469080.0
2015-12-03 13:30:00,8.25,8.25,8.13,8.13,609176.0,6.3651,6.3651,6.2725,6.2725,609176.0
2015-12-03 14:00:00,8.13,8.15,8.09,8.09,931860.0,6.2725,6.2879,6.2416,6.2416,931860.0
2015-12-03 14:30:00,8.09,8.09,8.05,8.08,1215108.0,6.2416,6.2416,6.2108,6.2339,1215108.0
2015-12-03 15:00:00,8.08,8.19,8.07,8.19,955024.0,6.2339,6.3188,6.2262,6.3188,955024.0
2015-12-03 15:30:00,8.18,8.21,8.16,8.19,2373368.0,6.3111,6.3342,6.2956,6.3188,2373368.0
2015-12-04 09:30:00,8.19,8.27,8.14,8.24,1652084.0,6.3188,6.3805,6.2802,6.3574,1652084.0
2015-12-04 10:00:00,8.24,8.26,8.19,8.19,720196.0,6.3574,6.3728,6.3188,6.3188,720196.0
2015-12-04 10:30:00,8.2,8.27,8.15,8.25,942056.0,6.3265,6.3805,6.2879,6.3651,942056.0
2015-12-04 11:00:00,8.26,8.26,8.15,8.15,647260.0,6.3728,6.3728,6.2879,6.2879,647260.0
2015-12-04 11:30:00,8.15,8.18,8.09,8.1,620116.0,6.2879,6.3111,6.2416,6.2493,620116.0
2015-12-04 12:00:00,8.09,8.14,8.06,8.13,642176.0,6.2416,6.2802,6.2185,6.2725,642176.0
2015-12-04 12:30:00,8.13,8.17,8.12,8.13,427508.0,6.2725,6.3033,6.2648,6.2725,427508.0
2015-12-04 13:00:00,8.13,8.17,8.12,8.14,520820.0,6.2725,6.3033,6.2648,6.2802,520820.0
2015-12-04 13:30:00,8.14,8.2,8.13,8.2,499108.0,6.2802,6.3265,6.2725,6.3265,499108.0
2015-12-04 14:00:00,8.2,8.2,8.15,8.17,569176.0,6.3265,6.3265,6.2879,6.3033,569176.0
2015-12-04 14:30:00,8.17,8.28,8.17,8.27,777464.0,6.3033,6.3882,6.3033,6.3805,777464.0
2015-12-04 15:00:00,8.27,8.31,8.26,8.27,882260.0,6.3805,6.4114,6.3728,6.3805,882260.0
2015-12-04 15:30:00,8.27,8.34,8.27,8.33,2999036.0,6.3805,6.4345,6.3805,6.4268,2999036.0
2015-12-07 09:30:00,8.3,8.32,8.13,8.19,803372.0,6.4036,6.4191,6.2725,6.3188,803372.0
2015-12-07 10:00:00,8.19,8.24,8.16,8.23,625812.0,6.3188,6.3574,6.2956,6.3496,625812.0
2015-12-07 10:30:00,8.25,8.35,8.22,8.26,784808.0,6.3651,6.4422,6.3419,6.3728,784808.0
2015-12-07 11:00:00,8.26,8.3,8.25,8.28,430140.0,6.3728,6.4036,6.3651,6.3882,430140.0
2015-12-07 11:30:00,8.28,8.33,8.24,8.25,396048.0,6.3882,6.4268,6.3574,6.3651,396048.0
2015-12-07 12:00:00,8.26,8.3,8.22,8.25,535948.0,6.3728,6.4036,6.3419,6.3651,535948.0
2015-12-07 12:30:00,8.25,8.25,8.16,8.18,261568.0,6.3651,6.3651,6.2956,6.3111,261568.0
2015-12-07 13:00:00,8.18,8.21,8.15,8.2,425956.0,6.3111,6.3342,6.2879,6.3265,425956.0
2015-12-07 13:30:00,8.2,8.26,8.18,8.26,697900.0,6.3265,6.3728,6.3111,6.3728,697900.0
2015-12-07 14:00:00,8.27,8.27,8.21,8.25,521744.0,6.3805,6.3805,6.3342,6.3651,521744.0
2015-12-07 14:30:00,8.25,8.28,8.25,8.27,607036.0,6.3651,6.3882,6.3651,6.3805,607036.0
2015-12-07 15:00:00,8.27,8.28,8.22,8.26,976844.0,6.3805,6.3882,6.3419,6.3728,976844.0
2015-12-07 15:30:00,8.26,8.32,8.25,8.27,1726344.0,6.3728,6.4191,6.3651,6.3805,1726344.0
2015-12-08 09:30:00,8.15,8.23,8.07,8.18,1351088.0,6.2879,6.3496,6.2262,6.3111,1351088.0
2015-12-08 10:00:00,8.18,8.24,8.13,8.22,926144.0,6.3111,6.3574,6.2725,6.3419,926144.0
2015-12-08 10:30:00,8.22,8.32,8.22,8.29,556576.0,6.3419,6.4191,6.3419,6.3959,556576.0
2015-12-08 11:00:00,8.3,8.34,8.27,8.28,613852.0,6.4036,6.4345,6.3805,6.3882,613852.0
2015-12-08 11:30:00,8.28,8.32,8.26,8.31,430344.0,6.3882,6.4191,6.3728,6.4114,430344.0
2015-12-08 12:00:00,8.3,8.31,8.28,8.3,477288.0,6.4036,6.4114,6.3882,6.4036,477288.0
2015-12-08 12:30:00,8.3,8.31,8.26,8.28,408752.0,6.4036,6.4114,6.3728,6.3882,408752.0
2015-12-08 13:00:00,8.28,8.35,8.28,8.32,501564.0,6.3882,6.4422,6.3882,6.4191,501564.0
2015-12-08 13:30:00,8.31,8.36,8.31,8.35,395568.0,6.4114,6.4499,6.4114,6.4422,395568.0
2015-12-08 14:00:00,8.35,8.39,8.34,8.38,465148.0,6.4422,6.4731,6.4345,6.4654,465148.0
2015-12-08 14:30:00,8.38,8.39,8.33,8.36,531876.0,6.4654,6.4731,6.4268,6.4499,531876.0
2015-12-08 15:00:00,8.35,8.4,8.35,8.38,772144.0,6.4422,6.4808,6.4422,6.4654,772144.0
2015-12-08 15:30:00,8.38,8.47,8.37,8.43,2088992.0,6.4654,6.5348,6.4577,6.5039,2088992.0
2015-12-09 09:30:00,8.28,8.43,8.28,8.42,580104.0,6.3882,6.5039,6.3882,6.4962,580104.0
2015-12-09 10:00:00,8.41,8.46,8.4,8.42,438240.0,6.4885,6.5271,6.4808,6.4962,438240.0
2015-12-09 10:30:00,8.42,8.51,8.42,8.5,1050012.0,6.4962,6.5657,6.4962,6.5579,1050012.0
2015-12-09 11:00:00,8.5,8.5,8.35,8.37,482804.0,6.5579,6.5579,6.4422,6.4577,482804.0
2015-12-09 11:30:00,8.37,8.38,8.27,8.3,534788.0,6.4577,6.4654,6.3805,6.4036,534788.0
2015-12-09 12:00:00,8.3,8.33,8.25,8.26,530780.0,6.4036,6.4268,6.3651,6.3728,530780.0
2015-12-09 12:30:00,8.26,8.26,8.16,8.16,497648.0,6.3728,6.3728,6.2956,6.2956,497648.0
2015-12-09 13:00:00,8.16,8.26,8.15,8.25,554640.0,6.2956,6.3728,6.2879,6.3651,554640.0
2015-12-09 13:30:00,8.24,8.27,8.22,8.24,453748.0,6.3574,6.3805,6.3419,6.3574,453748.0
2015-12-09 14:00:00,8.24,8.26,8.23,8.25,462404.0,6.3574,6.3728,6.3496,6.3651,462404.0
2015-12-09 14:30:00,8.24,8.26,8.16,8.18,885556.0,6.3574,6.3728,6.2956,6.3111,885556.0
2015-12-09 15:00:00,8.17,8.17,8.12,8.13,740448.0,6.3033,6.3033,6.2648,6.2725,740448.0
2015-12-09 15:30:00,8.13,8.16,8.1,8.12,1305384.0,6.2725,6.2956,6.2493,6.2648,1305384.0
2015-12-10 09:30:00,8.14,8.22,8.01,8.03,1518556.0,6.2802,6.3419,6.1799,6.1953,1518556.0
2015-12-10 10:00:00,8.03,8.08,7.91,8.04,981760.0,6.1953,6.2339,6.1027,6.203,981760.0
2015-12-10 10:30:00,8.04,8.04,7.95,7.96,935624.0,6.203,6.203,6.1336,6.1413,935624.0
2015-12-10 11:00:00,7.96,8.02,7.93,8.0,1099548.0,6.1413,6.1876,6.1182,6.1722,1099548.0
2015-12-10 11:30:00,8.0,8.0,7.88,7.93,1116884.0,6.1722,6.1722,6.0796,6.1182,1116884.0
2015-12-10 12:00:00,7.93,7.95,7.87,7.92,911588.0,6.1182,6.1336,6.0719,6.1105,911588.0
2015-12-10 12:30:00,7.91,8.03,7.9,8.02,817736.0,6.1027,6.1953,6.095,6.1876,817736.0
2015-12-10 13:00:00,8.02,8.07,8.01,8.07,1072348.0,6.1876,6.2262,6.1799,6.2262,1072348.0
2015-12-10 13:30:00,8.07,8.07,8.01,8.01,920992.0,6.2262,6.2262,6.1799,6.1799,920992.0
2015-12-10 14:00:00,8.01,8.04,8.0,8.03,1071752.0,6.1799,6.203,6.1722,6.1953,1071752.0
2015-12-10 14:30:00,8.03,8.07,8.02,8.02,532220.0,6.1953,6.2262,6.1876,6.1876,532220.0
2015-12-10 15:00:00,8.03,8.04,7.97,8.01,1145796.0,6.1953,6.203,6.149,6.1799,1145796.0
2015-12-10 15:30:00,8.01,8.04,7.99,8.01,1830576.0,6.1799,6.203,6.1645,6.1799,1830576.0
2015-12-11 09:30:00,7.55,7.84,7.5,7.68,3202268.0,5.825,6.0487,5.7864,5.9253,3202268.0
2015-12-11 10:00:00,7.68,7.68,7.55,7.59,2784232.0,5.9253,5.9253,5.825,5.8559,2784232.0
2015-12-11 10:30:00,7.59,7.62,7.51,7.57,1704736.0,5.8559,5.879,5.7941,5.8404,1704736.0
2015-12-11 11:00:00,7.56,7.65,7.53,7.61,1327844.0,5.8327,5.9022,5.8096,5.8713,1327844.0
2015-12-11 11:30:00,7.61,7.63,7.57,7.61,945364.0,5.8713,5.8867,5.8404,5.8713,945364.0
2015-12-11 12:00:00,7.61,7.63,7.6,7.63,857176.0,5.8713,5.8867,5.8636,5.8867,857176.0
2015-12-11 12:30:00,7.63,7.65,7.61,7.64,639648.0,5.8867,5.9022,5.8713,5.8944,639648.0
2015-12-11 13:00:00,7.64,7.65,7.6,7.6,627992.0,5.8944,5.9022,5.8636,5.8636,627992.0
2015-12-11 13:30:00,7.6,7.61,7.55,7.57,930276.0,5.8636,5.8713,5.825,5.8404,930276.0
2015-12-11 14:00:00,7.58,7.62,7.55,7.61,1200636.0,5.8481,5.879,5.825,5.8713,1200636.0
2015-12-11 14:30:00,7.61,7.65,7.56,7.56,2049836.0,5.8713,5.9022,5.8327,5.8327,2049836.0
2015-12-11 15:00:00,7.56,7.59,7.5,7.51,2747704.0,5.8327,5.8559,5.7864,5.7941,2747704.0
2015-12-11 15:30:00,7.51,7.56,7.49,7.5,4897920.0,5.7941,5.8327,5.7787,5.7864,4897920.0
2015-12-14 09:30:00,7.5,7.65,7.5,7.63,1183160.0,5.7864,5.9022,5.7864,5.8867,1183160.0
2015-12-14 10:00:00,7.62,7.62,7.54,7.58,682280.0,5.879,5.879,5.8173,5.8481,682280.0
2015-12-14 10:30:00,7.58,7.67,7.5,7.52,745476.0,5.8481,5.9176,5.7864,5.8019,745476.0
2015-12-14 11:00:00,7.53,7.53,7.45,7.46,497596.0,5.8096,5.8096,5.7478,5.7556,497596.0
2015-12-14 11:30:00,7.46,7.48,7.43,7.48,299204.0,5.7556,5.771,5.7324,5.771,299204.0
2015-12-14 12:00:00,7.48,7.55,7.48,7.52,750856.0,5.771,5.825,5.771,5.8019,750856.0
2015-12-14 12:30:00,7.52,7.55,7.5,7.55,681592.0,5.8019,5.825,5.7864,5.825,681592.0
2015-12-14 13:00:00,7.56,7.56,7.47,7.51,486480.0,5.8327,5.8327,5.7633,5.7941,486480.0
2015-12-14 13:30:00,7.51,7.51,7.46,7.5,428612.0,5.7941,5.7941,5.7556,5.7864,428612.0
2015-12-14 14:00:00,7.5,7.55,7.48,7.5,439492.0,5.7864,5.825,5.771,5.7864,439492.0
2015-12-14 14:30:00,7.5,7.58,7.5,7.57,572480.0,5.7864,5.8481,5.7864,5.8404,572480.0
2015-12-14 15:00:00,7.57,7.57,7.52,7.54,805512.0,5.8404,5.8404,5.8019,5.8173,805512.0
2015-12-14 15:30:00,7.54,7.58,7.53,7.57,1900592.0,5.8173,5.8481,5.8096,5.8404,1900592.0
2015-12-15 09:30:00,7.68,7.79,7.64,7.68,1431940.0,5.9253,6.0102,5.8944,5.9253,1431940.0
2015-12-15 10:00:00,7.69,7.71,7.6,7.71,776080.0,5.933,5.9484,5.8636,5.9484,776080.0
2015-12-15 10:30:00,7.71,7.78,7.69,7.76,570000.0,5.9484,6.0025,5.933,5.987,570000.0
2015-12-15 11:00:00,7.76,7.78,7.74,7.75,439896.0,5.987,6.0025,5.9716,5.9793,439896.0
2015-12-15 11:30:00,7.75,7.76,7.69,7.73,452768.0,5.9793,5.987,5.933,5.9639,452768.0
2015-12-15 12:00:00,7.74,7.76,7.73,7.74,426092.0,5.9716,5.987,5.9639,5.9716,426092.0
2015-12-15 12:30:00,7.74,7.76,7.7,7.71,466028.0,5.9716,5.987,5.9407,5.9484,466028.0
2015-12-15 13:00:00,7.71,7.72,7.63,7.64,301244.0,5.9484,5.9562,5.8867,5.8944,301244.0
2015-12-15 13:30:00,7.64,7.68,7.62,7.67,672768.0,5.8944,5.9253,5.879,5.9176,672768.0
2015-12-15 14:00:00,7.67,7.68,7.64,7.67,415428.0,5.9176,5.9253,5.8944,5.9176,415428.0
2015-12-15 14:30:00,7.67,7.68,7.63,7.63,582856.0,5.9176,5.9253,5.8867,5.8867,582856.0
2015-12-15 15:00:00,7.63,7.64,7.61,7.62,763872.0,5.8867,5.8944,5.8713,5.879,763872.0
2015-12-15 15:30:00,7.61,7.66,7.61,7.63,1453856.0,5.8713,5.9099,5.8713,5.8867,1453856.0
2015-12-16 09:30:00,7.71,7.75,7.67,7.74,951680.0,5.9484,5.9793,5.9176,5.9716,951680.0
2015-12-16 10:00:00,7.74,7.74,7.68,7.7,585984.0,5.9716,5.9716,5.9253,5.9407,585984.0
2015-12-16 10:30:00,7.7,7.72,7.63,7.63,520192.0,5.9407,5.9562,5.8867,5.8867,520192.0
2015-12-16 11:00:00,7.63,7.65,7.6,7.6,444252.0,5.8867,5.9022,5.8636,5.8636,444252.0
2015-12-16 11:30:00,7.6,7.66,7.6,7.63,345052.0,5.8636,5.9099,5.8636,5.8867,345052.0
2015-12-16 12:00:00,7.63,7.64,7.58,7.6,206644.0,5.8867,5.8944,5.8481,5.8636,206644.0
2015-12-16 12:30:00,7.6,7.64,7.59,7.63,163356.0,5.8636,5.8944,5.8559,5.8867,163356.0
2015-12-16 13:00:00,7.63,7.64,7.58,7.59,277500.0,5.8867,5.8944,5.8481,5.8559,277500.0
2015-12-16 13:30:00,7.59,7.61,7.56,7.59,219456.0,5.8559,5.8713,5.8327,5.8559,219456.0
2015-12-16 14:00:00,7.58,7.62,7.53,7.61,424192.0,5.8481,5.879,5.8096,5.8713,424192.0
2015-12-16 14:30:00,7.61,7.67,7.58,7.66,909024.0,5.8713,5.9176,5.8481,5.9099,909024.0
2015-12-16 15:00:00,7.66,7.66,7.63,7.65,617828.0,5.9099,5.9099,5.8867,5.9022,617828.0
2015-12-16 15:30:00,7.65,7.66,7.63,7.64,1603784.0,5.9022,5.9099,5.8867,5.8944,1603784.0
2015-12-17 09:30:00,7.64,7.68,7.48,7.49,603084.0,5.8944,5.9253,5.771,5.7787,603084.0
2015-12-17 10:00:00,7.49,7.51,7.44,7.48,518284.0,5.7787,5.7941,5.7401,5.771,518284.0
2015-12-17 10:30:00,7.48,7.52,7.42,7.45,477076.0,5.771,5.8019,5.7247,5.7478,477076.0
2015-12-17 11:00:00,7.45,7.46,7.34,7.4,655920.0,5.7478,5.7556,5.663,5.7093,655920.0
2015-12-17 11:30:00,7.4,7.48,7.36,7.46,300592.0,5.7093,5.771,5.6784,5.7556,300592.0
2015-12-17 12:00:00,7.45,7.49,7.39,7.4,590340.0,5.7478,5.7787,5.7016,5.7093,590340.0
2015-12-17 12:30:00,7.4,7.42,7.39,7.4,243548.0,5.7093,5.7247,5.7016,5.7093,243548.0
2015-12-17 13:00:00,7.4,7.45,7.39,7.43,373900.0,5.7093,5.7478,5.7016,5.7324,373900.0
2015-12-17 13:30:00,7.43,7.43,7.35,7.36,467484.0,5.7324,5.7324,5.6707,5.6784,467484.0
2015-12-17 14:00:00,7.36,7.39,7.31,7.31,677220.0,5.6784,5.7016,5.6398,5.6398,677220.0
2015-12-17 14:30:00,7.31,7.34,7.27,7.33,641324.0,5.6398,5.663,5.609,5.6553,641324.0
2015-12-17 15:00:00,7.33,7.36,7.28,7.3,805856.0,5.6553,5.6784,5.6167,5.6321,805856.0
2015-12-17 15:30:00,7.3,7.3,7.26,7.26,1346276.0,5.6321,5.6321,5.6013,5.6013,1346276.0
2015-12-18 09:30:00,7.23,7.24,6.98,7.05,1960260.0,5.5781,5.5858,5.3852,5.4392,1960260.0
2015-12-18 10:00:00,7.05,7.14,7.02,7.09,1150056.0,5.4392,5.5087,5.4161,5.4701,1150056.0
2015-12-18 10:30:00,7.09,7.16,7.04,7.15,988044.0,5.4701,5.5241,5.4315,5.5164,988044.0
2015-12-18 11:00:00,7.15,7.15,7.09,7.1,593980.0,5.5164,5.5164,5.4701,5.4778,593980.0
2015-12-18 11:30:00,7.1,7.13,7.08,7.1,541572.0,5.4778,5.501,5.4624,5.4778,541572.0
2015-12-18 12:00:00,7.1,7.13,7.07,7.08,564112.0,5.4778,5.501,5.4547,5.4624,564112.0
2015-12-18 12:30:00,7.09,7.11,7.06,7.08,662652.0,5.4701,5.4855,5.447,5.4624,662652.0
2015-12-18 13:00:00,7.08,7.13,7.07,7.08,693980.0,5.4624,5.501,5.4547,5.4624,693980.0
2015-12-18 13:30:00,7.08,7.16,7.07,7.15,708220.0,5.4624,5.5241,5.4547,5.5164,708220.0
2015-12-18 14:00:00,7.15,7.18,7.14,7.16,649472.0,5.5164,5.5395,5.5087,5.5241,649472.0
2015-12-18 14:30:00,7.16,7.17,7.09,7.1,825168.0,5.5241,5.5318,5.4701,5.4778,825168.0
2015-12-18 15:00:00,7.1,7.11,7.08,7.11,885952.0,5.4778,5.4855,5.4624,5.4855,885952.0
2015-12-18 15:30:00,7.11,7.17,7.07,7.16,3513444.0,5.4855,5.5318,5.4547,5.5241,3513444.0
2015-12-21 09:30:00,7.13,7.19,7.01,7.18,1169264.0,5.501,5.5473,5.4084,5.5395,1169264.0
2015-12-21 10:00:00,7.18,7.28,7.18,7.22,1416452.0,5.5395,5.6167,5.5395,5.5704,1416452.0
2015-12-21 10:30:00,7.22,7.25,7.2,7.25,696024.0,5.5704,5.5935,5.555,5.5935,696024.0
2015-12-21 11:00:00,7.25,7.25,7.18,7.22,828152.0,5.5935,5.5935,5.5395,5.5704,828152.0
2015-12-21 11:30:00,7.22,7.24,7.21,7.23,762336.0,5.5704,5.5858,5.5627,5.5781,762336.0
2015-12-21 12:00:00,7.23,7.24,7.16,7.18,492500.0,5.5781,5.5858,5.5241,5.5395,492500.0
2015-12-21 12:30:00,7.18,7.18,7.14,7.16,742108.0,5.5395,5.5395,5.5087,5.5241,742108.0
2015-12-21 13:00:00,7.16,7.2,7.15,7.17,669972.0,5.5241,5.555,5.5164,5.5318,669972.0
2015-12-21 13:30:00,7.17,7.21,7.17,7.2,481328.0,5.5318,5.5627,5.5318,5.555,481328.0
2015-12-21 14:00:00,7.2,7.21,7.16,7.2,819388.0,5.555,5.5627,5.5241,5.555,819388.0
2015-12-21 14:30:00,7.2,7.22,7.16,7.18,829728.0,5.555,5.5704,5.5241,5.5395,829728.0
2015-12-21 15:00:00,7.17,7.18,7.15,7.15,1045592.0,5.5318,5.5395,5.5164,5.5164,1045592.0
2015-12-21 15:30:00,7.15,7.2,7.15,7.19,1879264.0,5.5164,5.555,5.5164,5.5473,1879264.0
2015-12-22 09:30:00,7.23,7.23,7.15,7.15,780268.0,5.5781,5.5781,5.5164,5.5164,780268.0
2015-12-22 10:00:00,7.15,7.18,7.13,7.14,796452.0,5.5164,5.5395,5.501,5.5087,796452.0
2015-12-22 10:30:00,7.14,7.15,7.1,7.11,772544.0,5.5087,5.5164,5.4778,5.4855,772544.0
2015-12-22 11:00:00,7.11,7.11,7.06,7.06,744716.0,5.4855,5.4855,5.447,5.447,744716.0
2015-12-22 11:30:00,7.06,7.1,7.04,7.09,652884.0,5.447,5.4778,5.4315,5.4701,652884.0
2015-12-22 12:00:00,7.09,7.09,7.05,7.09,491376.0,5.4701,5.4701,5.4392,5.4701,491376.0
2015-12-22 12:30:00,7.09,7.11,7.08,7.09,362536.0,5.4701,5.4855,5.4624,5.4701,362536.0
2015-12-22 13:00:00,7.09,7.16,7.09,7.15,529520.0,5.4701,5.5241,5.4701,5.5164,529520.0
2015-12-22 13:30:00,7.15,7.16,7.12,7.14,449908.0,5.5164,5.5241,5.4932,5.5087,449908.0
2015-12-22 14:00:00,7.14,7.17,7.12,7.16,540700.0,5.5087,5.5318,5.4932,5.5241,540700.0
2015-12-22 14:30:00,7.16,7.16,7.11,7.14,924392.0,5.5241,5.5241,5.4855,5.5087,924392.0
2015-12-22 15:00:00,7.14,7.14,7.09,7.11,1114800.0,5.5087,5.5087,5.4701,5.4855,1114800.0
2015-12-22 15:30:00,7.11,7.16,7.11,7.15,2510160.0,5.4855,5.5241,5.4855,5.5164,2510160.0
2015-12-23 09:30:00,7.2,7.2,7.07,7.13,1368420.0,5.555,5.555,5.4547,5.501,1368420.0
2015-12-23 10:00:00,7.13,7.14,7.08,7.1,705820.0,5.501,5.5087,5.4624,5.4778,705820.0
2015-12-23 10:30:00,7.1,7.14,7.09,7.13,1081092.0,5.4778,5.5087,5.4701,5.501,1081092.0
2015-12-23 11:00:00,7.13,7.18,7.12,7.18,739732.0,5.501,5.5395,5.4932,5.5395,739732.0
2015-12-23 11:30:00,7.18,7.22,7.14,7.15,691924.0,5.5395,5.5704,5.5087,5.5164,691924.0
2015-12-23 12:00:00,7.16,7.19,7.14,7.17,606432.0,5.5241,5.5473,5.5087,5.5318,606432.0
2015-12-23 12:30:00,7.17,7.17,7.14,7.15,508960.0,5.5318,5.5318,5.5087,5.5164,508960.0
2015-12-23 13:00:00,7.15,7.23,7.15,7.22,439864.0,5.5164,5.5781,5.5164,5.5704,439864.0
2015-12-23 13:30:00,7.22,7.22,7.17,7.2,332564.0,5.5704,5.5704,5.5318,5.555,332564.0
2015-12-23 14:00:00,7.2,7.2,7.14,7.16,688512.0,5.555,5.555,5.5087,5.5241,688512.0
2015-12-23 14:30:00,7.16,7.2,7.15,7.17,979140.0,5.5241,5.555,5.5164,5.5318,979140.0
2015-12-23 15:00:00,7.17,7.18,7.14,7.16,519112.0,5.5318,5.5395,5.5087,5.5241,519112.0
2015-12-23 15:30:00,7.16,7.2,7.15,7.19,1323296.0,5.5241,5.555,5.5164,5.5473,1323296.0
2015-12-24 09:30:00,7.16,7.2,7.12,7.14,531984.0,5.5241,5.555,5.4932,5.5087,531984.0
2015-12-24 10:00:00,7.14,7.16,7.11,7.15,397864.0,5.5087,5.5241,5.4855,5.5164,397864.0
2015-12-24 10:30:00,7.15,7.15,7.11,7.11,286892.0,5.5164,5.5164,5.4855,5.4855,286892.0
2015-12-24 11:00:00,7.11,7.11,7.08,7.08,373512.0,5.4855,5.4855,5.4624,5.4624,373512.0
2015-12-24 11:30:00,7.09,7.1,7.07,7.09,349264.0,5.4701,5.4778,5.4547,5.4701,349264.0
2015-12-24 12:00:00,7.09,7.1,7.07,7.08,319404.0,5.4701,5.4778,5.4547,5.4624,319404.0
2015-12-24 12:30:00,7.08,7.14,7.07,7.09,737708.0,5.4624,5.5087,5.4547,5.4701,737708.0
2015-12-28 09:30:00,7.09,7.24,7.08,7.2,984536.0,5.4701,5.5858,5.4624,5.555,984536.0
2015-12-28 10:00:00,7.2,7.2,7.1,7.12,755648.0,5.555,5.555,5.4778,5.4932,755648.0
2015-12-28 10:30:00,7.12,7.13,7.05,7.08,679740.0,5.4932,5.501,5.4392,5.4624,679740.0
2015-12-28 11:00:00,7.08,7.08,7.04,7.04,401332.0,5.4624,5.4624,5.4315,5.4315,401332.0
2015-12-28 11:30:00,7.04,7.1,7.04,7.08,385160.0,5.4315,5.4778,5.4315,5.4624,385160.0
2015-12-28 12:00:00,7.08,7.13,7.07,7.13,748736.0,5.4624,5.501,5.4547,5.501,748736.0
2015-12-28 12:30:00,7.13,7.13,7.1,7.12,269560.0,5.501,5.501,5.4778,5.4932,269560.0
2015-12-28 13:00:00,7.12,7.13,7.1,7.13,492772.0,5.4932,5.501,5.4778,5.501,492772.0
2015-12-28 13:30:00,7.13,7.13,7.1,7.11,416636.0,5.501,5.501,5.4778,5.4855,416636.0
2015-12-28 14:00:00,7.11,7.13,7.06,7.06,506232.0,5.4855,5.501,5.447,5.447,506232.0
2015-12-28 14:30:00,7.06,7.11,7.04,7.11,914256.0,5.447,5.4855,5.4315,5.4855,914256.0
2015-12-28 15:00:00,7.11,7.13,7.11,7.13,614184.0,5.4855,5.501,5.4855,5.501,614184.0
2015-12-28 15:30:00,7.13,7.13,7.11,7.12,1235404.0,5.501,5.501,5.4855,5.4932,1235404.0
2015-12-29 09:30:00,7.16,7.2,7.09,7.13,896848.0,5.5241,5.555,5.4701,5.501,896848.0
2015-12-29 10:00:00,7.13,7.2,7.13,7.18,889536.0,5.501,5.555,5.501,5.5395,889536.0
2015-12-29 10:30:00,7.18,7.19,7.15,7.15,774156.0,5.5395,5.5473,5.5164,5.5164,774156.0
2015-12-29 11:00:00,7.16,7.17,7.14,7.14,305756.0,5.5241,5.5318,5.5087,5.5087,305756.0
2015-12-29 11:30:00,7.14,7.14,7.08,7.11,350376.0,5.5087,5.5087,5.4624,5.4855,350376.0
2015-12-29 12:00:00,7.11,7.13,7.11,7.13,449284.0,5.4855,5.501,5.4855,5.501,449284.0
2015-12-29 12:30:00,7.13,7.13,7.11,7.11,493484.0,5.501,5.501,5.4855,5.4855,493484.0
2015-12-29 13:00:00,7.11,7.13,7.11,7.12,348892.0,5.4855,5.501,5.4855,5.4932,348892.0
2015-12-29 13:30:00,7.12,7.13,7.1,7.1,333052.0,5.4932,5.501,5.4778,5.4778,333052.0
2015-12-29 14:00:00,7.11,7.12,7.1,7.11,414324.0,5.4855,5.4932,5.4778,5.4855,414324.0
2015-12-29 14:30:00,7.11,7.13,7.1,7.12,458448.0,5.4855,5.501,5.4778,5.4932,458448.0
2015-12-29 15:00:00,7.12,7.13,7.11,7.12,587580.0,5.4932,5.501,5.4855,5.4932,587580.0
2015-12-29 15:30:00,7.11,7.12,7.09,7.11,969552.0,5.4855,5.4932,5.4701,5.4855,969552.0
2015-12-30 09:30:00,7.09,7.23,7.06,7.17,776460.0,5.4701,5.5781,5.447,5.5318,776460.0
2015-12-30 10:00:00,7.17,7.17,7.13,7.15,591068.0,5.5318,5.5318,5.501,5.5164,591068.0
2015-12-30 10:30:00,7.15,7.18,7.14,7.14,524064.0,5.5164,5.5395,5.5087,5.5087,524064.0
2015-12-30 11:00:00,7.14,7.24,7.14,7.23,380528.0,5.5087,5.5858,5.5087,5.5781,380528.0
2015-12-30 11:30:00,7.23,7.23,7.17,7.19,221656.0,5.5781,5.5781,5.5318,5.5473,221656.0
2015-12-30 12:00:00,7.19,7.22,7.18,7.19,125696.0,5.5473,5.5704,5.5395,5.5473,125696.0
2015-12-30 12:30:00,7.19,7.2,7.14,7.16,211680.0,5.5473,5.555,5.5087,5.5241,211680.0
2015-12-30 13:00:00,7.16,7.17,7.11,7.12,328448.0,5.5241,5.5318,5.4855,5.4932,328448.0
2015-12-30 13:30:00,7.11,7.14,7.09,7.13,267736.0,5.4855,5.5087,5.4701,5.501,267736.0
2015-12-30 14:00:00,7.12,7.17,7.12,7.15,373660.0,5.4932,5.5318,5.4932,5.5164,373660.0
2015-12-30 14:30:00,7.15,7.16,7.13,7.14,279288.0,5.5164,5.5241,5.501,5.5087,279288.0
2015-12-30 15:00:00,7.14,7.15,7.12,7.14,257492.0,5.5087,5.5164,5.4932,5.5087,257492.0
2015-12-30 15:30:00,7.14,7.14,7.11,7.12,717872.0,5.5087,5.5087,5.4855,5.4932,717872.0
2015-12-31 09:30:00,7.11,7.22,7.02,7.13,611120.0,5.4855,5.5704,5.4161,5.501,611120.0
2015-12-31 10:00:00,7.13,7.13,7.09,7.11,546564.0,5.501,5.501,5.4701,5.4855,546564.0
2015-12-31 10:30:00,7.11,7.11,7.05,7.07,427544.0,5.4855,5.4855,5.4392,5.4547,427544.0
2015-12-31 11:00:00,7.07,7.1,7.05,7.05,411552.0,5.4547,5.4778,5.4392,5.4392,411552.0
2015-12-31 11:30:00,7.05,7.05,7.01,7.02,415932.0,5.4392,5.4392,5.4084,5.4161,415932.0
2015-12-31 12:00:00,7.03,7.1,7.01,7.09,279540.0,5.4238,5.4778,5.4084,5.4701,279540.0
2015-12-31 12:30:00,7.09,7.1,7.07,7.08,208360.0,5.4701,5.4778,5.4547,5.4624,208360.0
2015-12-31 13:00:00,7.08,7.11,7.07,7.07,287636.0,5.4624,5.4855,5.4547,5.4547,287636.0
2015-12-31 13:30:00,7.07,7.12,7.06,7.11,347428.0,5.4547,5.4932,5.447,5.4855,347428.0
2015-12-31 14:00:00,7.11,7.12,7.08,7.09,426280.0,5.4855,5.4932,5.4624,5.4701,426280.0
2015-12-31 14:30:00,7.09,7.09,7.04,7.05,263756.0,5.4701,5.4701,5.4315,5.4392,263756.0
2015-12-31 15:00:00,7.05,7.05,7.03,7.04,397428.0,5.4392,5.4392,5.4238,5.4315,397428.0
2015-12-31 15:30:00,7.04,7.06,7.01,7.01,848308.0,5.4315,5.447,5.4084,5.4084,848308.0
2016-01-04 09:30:00,6.76,6.97,6.75,6.94,1539424.0,5.2155,5.3775,5.2078,5.3544,1539424.0
2016-01-04 10:00:00,6.94,7.04,6.89,7.02,1161596.0,5.3544,5.4315,5.3158,5.4161,1161596.0
2016-01-04 10:30:00,7.02,7.06,6.93,6.93,694184.0,5.4161,5.447,5.3467,5.3467,694184.0
2016-01-04 11:00:00,6.93,6.93,6.86,6.88,1130256.0,5.3467,5.3467,5.2927,5.3081,1130256.0
2016-01-04 11:30:00,6.88,6.89,6.84,6.87,441340.0,5.3081,5.3158,5.2772,5.3004,441340.0
2016-01-04 12:00:00,6.86,6.89,6.84,6.88,475520.0,5.2927,5.3158,5.2772,5.3081,475520.0
2016-01-04 12:30:00,6.89,6.94,6.86,6.93,862180.0,5.3158,5.3544,5.2927,5.3467,862180.0
2016-01-04 13:00:00,6.93,7.03,6.93,7.03,1279332.0,5.3467,5.4238,5.3467,5.4238,1279332.0
2016-01-04 13:30:00,7.03,7.12,7.01,7.11,887680.0,5.4238,5.4932,5.4084,5.4855,887680.0
2016-01-04 14:00:00,7.11,7.11,7.02,7.08,1523168.0,5.4855,5.4855,5.4161,5.4624,1523168.0
2016-01-04 14:30:00,7.08,7.08,7.01,7.05,915876.0,5.4624,5.4624,5.4084,5.4392,915876.0
2016-01-04 15:00:00,7.06,7.06,7.01,7.03,1439060.0,5.447,5.447,5.4084,5.4238,1439060.0
2016-01-04 15:30:00,7.03,7.09,7.02,7.08,2561664.0,5.4238,5.4701,5.4161,5.4624,2561664.0
2016-01-05 09:30:00,7.15,7.15,7.02,7.05,1082456.0,5.5164,5.5164,5.4161,5.4392,1082456.0
2016-01-05 10:00:00,7.05,7.18,7.05,7.15,832532.0,5.4392,5.5395,5.4392,5.5164,832532.0
2016-01-05 10:30:00,7.16,7.16,7.09,7.13,669564.0,5.5241,5.5241,5.4701,5.501,669564.0
2016-01-05 11:00:00,7.13,7.14,7.1,7.12,651380.0,5.501,5.5087,5.4778,5.4932,651380.0
2016-01-05 11:30:00,7.12,7.14,7.11,7.13,546244.0,5.4932,5.5087,5.4855,5.501,546244.0
2016-01-05 12:00:00,7.13,7.15,7.12,7.13,539020.0,5.501,5.5164,5.4932,5.501,539020.0
2016-01-05 12:30:00,7.13,7.17,7.12,7.17,406300.0,5.501,5.5318,5.4932,5.5318,406300.0
2016-01-05 13:00:00,7.17,7.18,7.13,7.16,943900.0,5.5318,5.5395,5.501,5.5241,943900.0
2016-01-05 13:30:00,7.16,7.19,7.15,7.15,539560.0,5.5241,5.5473,5.5164,5.5164,539560.0
2016-01-05 14:00:00,7.16,7.2,7.14,7.2,943116.0,5.5241,5.555,5.5087,5.555,943116.0
2016-01-05 14:30:00,7.2,7.44,7.19,7.21,783008.0,5.555,5.7401,5.5473,5.5627,783008.0
2016-01-05 15:00:00,7.21,7.21,7.18,7.2,988236.0,5.5627,5.5627,5.5395,5.555,988236.0
2016-01-05 15:30:00,7.2,7.21,7.18,7.2,2326988.0,5.555,5.5627,5.5395,5.555,2326988.0
2016-01-06 09:30:00,7.06,7.13,6.86,7.11,1541688.0,5.447,5.501,5.2927,5.4855,1541688.0
2016-01-06 10:00:00,7.11,7.17,7.08,7.14,1102984.0,5.4855,5.5318,5.4624,5.5087,1102984.0
2016-01-06 10:30:00,7.14,7.14,7.09,7.11,527528.0,5.5087,5.5087,5.4701,5.4855,527528.0
2016-01-06 11:00:00,7.11,7.16,7.07,7.15,724948.0,5.4855,5.5241,5.4547,5.5164,724948.0
2016-01-06 11:30:00,7.15,7.18,7.1,7.1,754772.0,5.5164,5.5395,5.4778,5.4778,754772.0
2016-01-06 12:00:00,7.1,7.12,7.07,7.1,664496.0,5.4778,5.4932,5.4547,5.4778,664496.0
2016-01-06 12:30:00,7.11,7.12,7.09,7.11,317316.0,5.4855,5.4932,5.4701,5.4855,317316.0
2016-01-06 13:00:00,7.11,7.12,7.08,7.1,425336.0,5.4855,5.4932,5.4624,5.4778,425336.0
2016-01-06 13:30:00,7.1,7.12,7.07,7.07,402756.0,5.4778,5.4932,5.4547,5.4547,402756.0
2016-01-06 14:00:00,7.07,7.1,7.06,7.07,503968.0,5.4547,5.4778,5.447,5.4547,503968.0
2016-01-06 14:30:00,7.07,7.09,7.03,7.04,543276.0,5.4547,5.4701,5.4238,5.4315,543276.0
2016-01-06 15:00:00,7.04,7.09,7.02,7.09,1029488.0,5.4315,5.4701,5.4161,5.4701,1029488.0
2016-01-06 15:30:00,7.08,7.1,7.06,7.09,2239216.0,5.4624,5.4778,5.447,5.4701,2239216.0
2016-01-07 09:30:00,7.03,7.19,6.93,7.13,1101440.0,5.4238,5.5473,5.3467,5.501,1101440.0
2016-01-07 10:00:00,7.12,7.15,7.08,7.09,435804.0,5.4932,5.5164,5.4624,5.4701,435804.0
2016-01-07 10:30:00,7.09,7.15,7.05,7.15,930824.0,5.4701,5.5164,5.4392,5.5164,930824.0
2016-01-07 11:00:00,7.15,7.16,7.11,7.12,497048.0,5.5164,5.5241,5.4855,5.4932,497048.0
2016-01-07 11:30:00,7.12,7.17,7.11,7.15,471484.0,5.4932,5.5318,5.4855,5.5164,471484.0
2016-01-07 12:00:00,7.15,7.15,7.1,7.11,339252.0,5.5164,5.5164,5.4778,5.4855,339252.0
2016-01-07 12:30:00,7.1,7.14,7.1,7.12,234948.0,5.4778,5.5087,5.4778,5.4932,234948.0
2016-01-07 13:00:00,7.12,7.12,7.06,7.06,352736.0,5.4932,5.4932,5.447,5.447,352736.0
2016-01-07 13:30:00,7.06,7.1,7.03,7.08,349980.0,5.447,5.4778,5.4238,5.4624,349980.0
2016-01-07 14:00:00,7.08,7.11,7.07,7.08,643184.0,5.4624,5.4855,5.4547,5.4624,643184.0
2016-01-07 14:30:00,7.08,7.14,7.08,7.1,598084.0,5.4624,5.5087,5.4624,5.4778,598084.0
2016-01-07 15:00:00,7.1,7.11,7.07,7.07,817584.0,5.4778,5.4855,5.4547,5.4547,817584.0
2016-01-07 15:30:00,7.07,7.13,7.07,7.11,1994200.0,5.4547,5.501,5.4547,5.4855,1994200.0
2016-01-08 09:30:00,7.18,7.2,7.08,7.13,884872.0,5.5395,5.555,5.4624,5.501,884872.0
2016-01-08 10:00:00,7.13,7.14,7.07,7.07,634868.0,5.501,5.5087,5.4547,5.4547,634868.0
2016-01-08 10:30:00,7.07,7.11,7.04,7.09,523284.0,5.4547,5.4855,5.4315,5.4701,523284.0
2016-01-08 11:00:00,7.09,7.1,7.01,7.02,374552.0,5.4701,5.4778,5.4084,5.4161,374552.0
2016-01-08 11:30:00,7.02,7.08,7.01,7.06,608276.0,5.4161,5.4624,5.4084,5.447,608276.0
2016-01-08 12:00:00,7.06,7.11,7.05,7.11,224396.0,5.447,5.4855,5.4392,5.4855,224396.0
2016-01-08 12:30:00,7.11,7.13,7.1,7.11,261484.0,5.4855,5.501,5.4778,5.4855,261484.0
2016-01-08 13:00:00,7.11,7.13,7.06,7.07,202152.0,5.4855,5.501,5.447,5.4547,202152.0
2016-01-08 13:30:00,7.07,7.08,7.06,7.08,362008.0,5.4547,5.4624,5.447,5.4624,362008.0
2016-01-08 14:00:00,7.08,7.12,7.07,7.1,447180.0,5.4624,5.4932,5.4547,5.4778,447180.0
2016-01-08 14:30:00,7.09,7.11,7.07,7.1,337504.0,5.4701,5.4855,5.4547,5.4778,337504.0
2016-01-08 15:00:00,7.1,7.13,7.09,7.12,1024284.0,5.4778,5.501,5.4701,5.4932,1024284.0
2016-01-08 15:30:00,7.12,7.13,7.08,7.1,2544412.0,5.4932,5.501,5.4624,5.4778,2544412.0
2016-01-11 09:30:00,7.08,7.13,7.01,7.06,816164.0,5.4624,5.501,5.4084,5.447,816164.0
2016-01-11 10:00:00,7.06,7.1,7.02,7.07,400448.0,5.447,5.4778,5.4161,5.4547,400448.0
2016-01-11 10:30:00,7.07,7.08,7.03,7.05,537040.0,5.4547,5.4624,5.4238,5.4392,537040.0
2016-01-11 11:00:00,7.05,7.1,7.0,7.1,785748.0,5.4392,5.4778,5.4007,5.4778,785748.0
2016-01-11 11:30:00,7.1,7.14,7.08,7.13,353300.0,5.4778,5.5087,5.4624,5.501,353300.0
2016-01-11 12:00:00,7.13,7.13,7.09,7.1,382560.0,5.501,5.501,5.4701,5.4778,382560.0
2016-01-11 12:30:00,7.1,7.12,7.1,7.1,342388.0,5.4778,5.4932,5.4778,5.4778,342388.0
2016-01-11 13:00:00,7.1,7.13,7.08,7.11,550124.0,5.4778,5.501,5.4624,5.4855,550124.0
2016-01-11 13:30:00,7.11,7.12,7.07,7.08,318484.0,5.4855,5.4932,5.4547,5.4624,318484.0
2016-01-11 14:00:00,7.09,7.16,7.08,7.14,760488.0,5.4701,5.5241,5.4624,5.5087,760488.0
2016-01-11 14:30:00,7.14,7.24,7.11,7.22,1266188.0,5.5087,5.5858,5.4855,5.5704,1266188.0
2016-01-11 15:00:00,7.22,7.33,7.22,7.33,2025436.0,5.5704,5.6553,5.5704,5.6553,2025436.0
2016-01-11 15:30:00,7.33,7.39,7.32,7.34,3043576.0,5.6553,5.7016,5.6476,5.663,3043576.0
2016-01-12 09:30:00,7.24,7.31,6.58,6.75,8114232.0,5.5858,5.6398,5.0766,5.2078,8114232.0
2016-01-12 10:00:00,6.75,6.89,6.71,6.85,4069140.0,5.2078,5.3158,5.1769,5.2849,4069140.0
2016-01-12 10:30:00,6.85,6.98,6.82,6.96,2660548.0,5.2849,5.3852,5.2618,5.3698,2660548.0
2016-01-12 11:00:00,6.96,7.05,6.9,6.92,2028400.0,5.3698,5.4392,5.3235,5.3389,2028400.0
2016-01-12 11:30:00,6.92,6.97,6.86,6.92,1327284.0,5.3389,5.3775,5.2927,5.3389,1327284.0
2016-01-12 12:00:00,6.92,6.95,6.9,6.93,780556.0,5.3389,5.3621,5.3235,5.3467,780556.0
2016-01-12 12:30:00,6.93,6.94,6.89,6.92,628200.0,5.3467,5.3544,5.3158,5.3389,628200.0
2016-01-12 13:00:00,6.92,6.93,6.9,6.92,615332.0,5.3389,5.3467,5.3235,5.3389,615332.0
2016-01-12 13:30:00,6.92,6.92,6.84,6.85,1753676.0,5.3389,5.3389,5.2772,5.2849,1753676.0
2016-01-12 14:00:00,6.85,7.06,6.85,6.92,2062844.0,5.2849,5.447,5.2849,5.3389,2062844.0
2016-01-12 14:30:00,6.92,6.93,6.87,6.93,1197180.0,5.3389,5.3467,5.3004,5.3467,1197180.0
2016-01-12 15:00:00,6.93,7.0,6.87,6.97,1249224.0,5.3467,5.4007,5.3004,5.3775,1249224.0
2016-01-12 15:30:00,6.97,6.99,6.93,6.97,2631764.0,5.3775,5.3929,5.3467,5.3775,2631764.0
2016-01-13 09:30:00,6.93,6.96,6.7,6.85,1639912.0,5.3467,5.3698,5.1692,5.2849,1639912.0
2016-01-13 10:00:00,6.85,6.87,6.78,6.81,1169904.0,5.2849,5.3004,5.2309,5.2541,1169904.0
2016-01-13 10:30:00,6.8,6.82,6.75,6.8,693440.0,5.2464,5.2618,5.2078,5.2464,693440.0
2016-01-13 11:00:00,6.79,6.84,6.77,6.83,583528.0,5.2386,5.2772,5.2232,5.2695,583528.0
2016-01-13 11:30:00,6.83,6.85,6.82,6.85,463028.0,5.2695,5.2849,5.2618,5.2849,463028.0
2016-01-13 12:00:00,6.85,6.85,6.82,6.84,506280.0,5.2849,5.2849,5.2618,5.2772,506280.0
2016-01-13 12:30:00,6.84,6.84,6.82,6.82,284480.0,5.2772,5.2772,5.2618,5.2618,284480.0
2016-01-13 13:00:00,6.82,6.82,6.8,6.81,548804.0,5.2618,5.2618,5.2464,5.2541,548804.0
2016-01-13 13:30:00,6.81,6.82,6.76,6.76,415496.0,5.2541,5.2618,5.2155,5.2155,415496.0
2016-01-13 14:00:00,6.76,6.78,6.72,6.74,442144.0,5.2155,5.2309,5.1846,5.2001,442144.0
2016-01-13 14:30:00,6.74,6.74,6.7,6.71,632220.0,5.2001,5.2001,5.1692,5.1769,632220.0
2016-01-13 15:00:00,6.71,6.73,6.62,6.72,1414268.0,5.1769,5.1924,5.1075,5.1846,1414268.0
2016-01-13 15:30:00,6.72,6.77,6.72,6.74,1624060.0,5.1846,5.2232,5.1846,5.2001,1624060.0
2016-01-14 09:30:00,6.86,6.86,6.44,6.44,1249788.0,5.2927,5.2927,4.9686,4.9686,1249788.0
2016-01-14 10:00:00,6.45,6.51,6.32,6.49,2002400.0,4.9763,5.0226,4.876,5.0072,2002400.0
2016-01-14 10:30:00,6.49,6.56,6.45,6.45,1737152.0,5.0072,5.0612,4.9763,4.9763,1737152.0
2016-01-14 11:00:00,6.45,6.47,6.31,6.33,1016476.0,4.9763,4.9918,4.8683,4.8837,1016476.0
2016-01-14 11:30:00,6.33,6.39,6.31,6.38,791536.0,4.8837,4.93,4.8683,4.9223,791536.0
2016-01-14 12:00:00,6.39,6.4,6.3,6.34,1500756.0,4.93,4.9377,4.8606,4.8915,1500756.0
2016-01-14 12:30:00,6.34,6.38,6.3,6.34,1436076.0,4.8915,4.9223,4.8606,4.8915,1436076.0
2016-01-14 13:00:00,6.34,6.41,6.32,6.36,941876.0,4.8915,4.9455,4.876,4.9069,941876.0
2016-01-14 13:30:00,6.36,6.37,6.32,6.35,771772.0,4.9069,4.9146,4.876,4.8992,771772.0
2016-01-14 14:00:00,6.35,6.41,6.3,6.39,801728.0,4.8992,4.9455,4.8606,4.93,801728.0
2016-01-14 14:30:00,6.4,6.49,6.4,6.48,532344.0,4.9377,5.0072,4.9377,4.9995,532344.0
2016-01-14 15:00:00,6.48,6.48,6.43,6.45,869680.0,4.9995,4.9995,4.9609,4.9763,869680.0
2016-01-14 15:30:00,6.45,6.46,6.4,6.4,2924940.0,4.9763,4.984,4.9377,4.9377,2924940.0
2016-01-15 09:30:00,6.27,6.39,6.21,6.27,1564884.0,4.8375,4.93,4.7912,4.8375,1564884.0
2016-01-15 10:00:00,6.28,6.42,6.25,6.38,1081956.0,4.8452,4.9532,4.822,4.9223,1081956.0
2016-01-15 10:30:00,6.38,6.49,6.38,6.42,635644.0,4.9223,5.0072,4.9223,4.9532,635644.0
2016-01-15 11:00:00,6.42,6.45,6.39,6.4,616476.0,4.9532,4.9763,4.93,4.9377,616476.0
2016-01-15 11:30:00,6.4,6.43,6.37,6.38,485112.0,4.9377,4.9609,4.9146,4.9223,485112.0
2016-01-15 12:00:00,6.37,6.39,6.34,6.34,661708.0,4.9146,4.93,4.8915,4.8915,661708.0
2016-01-15 12:30:00,6.34,6.36,6.26,6.36,699024.0,4.8915,4.9069,4.8297,4.9069,699024.0
2016-01-15 13:00:00,6.36,6.42,6.34,6.4,472136.0,4.9069,4.9532,4.8915,4.9377,472136.0
2016-01-15 13:30:00,6.4,6.45,6.39,6.44,498824.0,4.9377,4.9763,4.93,4.9686,498824.0
2016-01-15 14:00:00,6.43,6.43,6.39,6.39,554436.0,4.9609,4.9609,4.93,4.93,554436.0
2016-01-15 14:30:00,6.39,6.46,6.37,6.45,598484.0,4.93,4.984,4.9146,4.9763,598484.0
2016-01-15 15:00:00,6.45,6.46,6.39,6.43,814112.0,4.9763,4.984,4.93,4.9609,814112.0
2016-01-15 15:30:00,6.42,6.43,6.4,6.41,2104872.0,4.9532,4.9609,4.9377,4.9455,2104872.0
2016-01-19 09:30:00,6.49,6.5,6.31,6.36,1259736.0,5.0072,5.0149,4.8683,4.9069,1259736.0
2016-01-19 10:00:00,6.36,6.48,6.32,6.48,638172.0,4.9069,4.9995,4.876,4.9995,638172.0
2016-01-19 10:30:00,6.48,6.49,6.38,6.38,444704.0,4.9995,5.0072,4.9223,4.9223,444704.0
2016-01-19 11:00:00,6.38,6.42,6.36,6.42,439184.0,4.9223,4.9532,4.9069,4.9532,439184.0
2016-01-19 11:30:00,6.42,6.42,6.36,6.39,739084.0,4.9532,4.9532,4.9069,4.93,739084.0
2016-01-19 12:00:00,6.39,6.41,6.37,6.41,642076.0,4.93,4.9455,4.9146,4.9455,642076.0
2016-01-19 12:30:00,6.41,6.47,6.4,6.41,1687448.0,4.9455,4.9918,4.9377,4.9455,1687448.0
2016-01-19 13:00:00,6.41,6.44,6.38,6.4,749476.0,4.9455,4.9686,4.9223,4.9377,749476.0
2016-01-19 13:30:00,6.4,6.4,6.34,6.36,319224.0,4.9377,4.9377,4.8915,4.9069,319224.0
2016-01-19 14:00:00,6.36,6.37,6.33,6.34,431136.0,4.9069,4.9146,4.8837,4.8915,431136.0
2016-01-19 14:30:00,6.34,6.34,6.26,6.32,558988.0,4.8915,4.8915,4.8297,4.876,558988.0
2016-01-19 15:00:00,6.32,6.4,6.31,6.39,475028.0,4.876,4.9377,4.8683,4.93,475028.0
2016-01-19 15:30:00,6.39,6.42,6.37,6.38,1358904.0,4.93,4.9532,4.9146,4.9223,1358904.0
2016-01-20 09:30:00,6.3,6.3,6.18,6.19,697024.0,4.8606,4.8606,4.768,4.7757,697024.0
2016-01-20 10:00:00,6.19,6.19,6.14,6.15,599372.0,4.7757,4.7757,4.7372,4.7449,599372.0
2016-01-20 10:30:00,6.14,6.16,6.08,6.09,677716.0,4.7372,4.7526,4.6909,4.6986,677716.0
2016-01-20 11:00:00,6.09,6.22,6.09,6.19,470628.0,4.6986,4.7989,4.6986,4.7757,470628.0
2016-01-20 11:30:00,6.18,6.2,6.16,6.16,318184.0,4.768,4.7834,4.7526,4.7526,318184.0
2016-01-20 12:00:00,6.17,6.18,6.15,6.16,430168.0,4.7603,4.768,4.7449,4.7526,430168.0
2016-01-20 12:30:00,6.16,6.18,6.14,6.18,386268.0,4.7526,4.768,4.7372,4.768,386268.0
2016-01-20 13:00:00,6.18,6.23,6.17,6.22,440740.0,4.768,4.8066,4.7603,4.7989,440740.0
2016-01-20 13:30:00,6.22,6.32,6.22,6.26,597796.0,4.7989,4.876,4.7989,4.8297,597796.0
2016-01-20 14:00:00,6.26,6.33,6.22,6.29,556224.0,4.8297,4.8837,4.7989,4.8529,556224.0
2016-01-20 14:30:00,6.3,6.31,6.27,6.29,510452.0,4.8606,4.8683,4.8375,4.8529,510452.0
2016-01-20 15:00:00,6.29,6.36,6.26,6.35,542064.0,4.8529,4.9069,4.8297,4.8992,542064.0
2016-01-20 15:30:00,6.35,6.36,6.27,6.3,1375640.0,4.8992,4.9069,4.8375,4.8606,1375640.0
2016-01-21 09:30:00,6.3,6.43,6.3,6.39,647752.0,4.8606,4.9609,4.8606,4.93,647752.0
2016-01-21 10:00:00,6.39,6.49,6.38,6.44,900856.0,4.93,5.0072,4.9223,4.9686,900856.0
2016-01-21 10:30:00,6.45,6.48,6.4,6.4,597496.0,4.9763,4.9995,4.9377,4.9377,597496.0
2016-01-21 11:00:00,6.4,6.44,6.37,6.37,370316.0,4.9377,4.9686,4.9146,4.9146,370316.0
2016-01-21 11:30:00,6.38,6.44,6.38,6.42,395476.0,4.9223,4.9686,4.9223,4.9532,395476.0
2016-01-21 12:00:00,6.42,6.44,6.39,6.4,617164.0,4.9532,4.9686,4.93,4.9377,617164.0
2016-01-21 12:30:00,6.4,6.44,6.38,6.4,638980.0,4.9377,4.9686,4.9223,4.9377,638980.0
2016-01-21 13:00:00,6.39,6.44,6.34,6.37,728564.0,4.93,4.9686,4.8915,4.9146,728564.0
2016-01-21 13:30:00,6.37,6.39,6.32,6.36,258772.0,4.9146,4.93,4.876,4.9069,258772.0
2016-01-21 14:00:00,6.36,6.37,6.29,6.33,320504.0,4.9069,4.9146,4.8529,4.8837,320504.0
2016-01-21 14:30:00,6.33,6.37,6.32,6.37,571120.0,4.8837,4.9146,4.876,4.9146,571120.0
2016-01-21 15:00:00,6.36,6.36,6.31,6.34,370556.0,4.9069,4.9069,4.8683,4.8915,370556.0
2016-01-21 15:30:00,6.34,6.37,6.32,6.32,827580.0,4.8915,4.9146,4.876,4.876,827580.0
2016-01-22 09:30:00,6.43,6.49,6.39,6.48,1228264.0,4.9609,5.0072,4.93,4.9995,1228264.0
2016-01-22 10:00:00,6.49,6.51,6.43,6.43,1023176.0,5.0072,5.0226,4.9609,4.9609,1023176.0
2016-01-22 10:30:00,6.44,6.47,6.42,6.43,280516.0,4.9686,4.9918,4.9532,4.9609,280516.0
2016-01-22 11:00:00,6.44,6.45,6.39,6.41,225508.0,4.9686,4.9763,4.93,4.9455,225508.0
2016-01-22 11:30:00,6.41,6.41,6.39,6.4,159588.0,4.9455,4.9455,4.93,4.9377,159588.0
2016-01-22 12:00:00,6.4,6.42,6.37,6.38,533548.0,4.9377,4.9532,4.9146,4.9223,533548.0
2016-01-22 12:30:00,6.39,6.41,6.36,6.38,395028.0,4.93,4.9455,4.9069,4.9223,395028.0
2016-01-22 13:00:00,6.38,6.41,6.36,6.4,201048.0,4.9223,4.9455,4.9069,4.9377,201048.0
2016-01-22 13:30:00,6.41,6.43,6.4,6.42,264688.0,4.9455,4.9609,4.9377,4.9532,264688.0
2016-01-22 14:00:00,6.42,6.43,6.4,6.4,178060.0,4.9532,4.9609,4.9377,4.9377,178060.0
2016-01-22 14:30:00,6.4,6.42,6.39,6.41,183356.0,4.9377,4.9532,4.93,4.9455,183356.0
2016-01-22 15:00:00,6.41,6.42,6.38,6.4,387132.0,4.9455,4.9532,4.9223,4.9377,387132.0
2016-01-22 15:30:00,6.4,6.42,6.38,6.41,734412.0,4.9377,4.9532,4.9223,4.9455,734412.0
2016-01-25 09:30:00,6.4,6.49,6.31,6.34,463728.0,4.9377,5.0072,4.8683,4.8915,463728.0
2016-01-25 10:00:00,6.34,6.37,6.28,6.36,333344.0,4.8915,4.9146,4.8452,4.9069,333344.0
2016-01-25 10:30:00,6.36,6.37,6.32,6.35,426724.0,4.9069,4.9146,4.876,4.8992,426724.0
2016-01-25 11:00:00,6.35,6.38,6.3,6.37,228760.0,4.8992,4.9223,4.8606,4.9146,228760.0
2016-01-25 11:30:00,6.37,6.38,6.34,6.36,445536.0,4.9146,4.9223,4.8915,4.9069,445536.0
2016-01-25 12:00:00,6.35,6.41,6.35,6.4,212504.0,4.8992,4.9455,4.8992,4.9377,212504.0
2016-01-25 12:30:00,6.4,6.4,6.33,6.35,215364.0,4.9377,4.9377,4.8837,4.8992,215364.0
2016-01-25 13:00:00,6.35,6.38,6.32,6.33,280036.0,4.8992,4.9223,4.876,4.8837,280036.0
2016-01-25 13:30:00,6.33,6.36,6.3,6.3,236412.0,4.8837,4.9069,4.8606,4.8606,236412.0
2016-01-25 14:00:00,6.3,6.3,6.23,6.28,688028.0,4.8606,4.8606,4.8066,4.8452,688028.0
2016-01-25 14:30:00,6.28,6.32,6.27,6.32,369580.0,4.8452,4.876,4.8375,4.876,369580.0
2016-01-25 15:00:00,6.32,6.33,6.26,6.27,444944.0,4.876,4.8837,4.8297,4.8375,444944.0
2016-01-25 15:30:00,6.27,6.28,6.25,6.26,662508.0,4.8375,4.8452,4.822,4.8297,662508.0
2016-01-26 09:30:00,6.34,6.45,6.29,6.45,776564.0,4.8915,4.9763,4.8529,4.9763,776564.0
2016-01-26 10:00:00,6.45,6.53,6.43,6.51,536292.0,4.9763,5.038,4.9609,5.0226,536292.0
2016-01-26 10:30:00,6.51,6.52,6.46,6.49,498264.0,5.0226,5.0303,4.984,5.0072,498264.0
2016-01-26 11:00:00,6.49,6.59,6.49,6.58,426304.0,5.0072,5.0843,5.0072,5.0766,426304.0
2016-01-26 11:30:00,6.58,6.59,6.54,6.58,267476.0,5.0766,5.0843,5.0458,5.0766,267476.0
2016-01-26 12:00:00,6.58,6.62,6.58,6.59,374736.0,5.0766,5.1075,5.0766,5.0843,374736.0
2016-01-26 12:30:00,6.59,6.59,6.56,6.57,222656.0,5.0843,5.0843,5.0612,5.0689,222656.0
2016-01-26 13:00:00,6.57,6.61,6.57,6.6,261220.0,5.0689,5.0998,5.0689,5.0921,261220.0
2016-01-26 13:30:00,6.6,6.6,6.55,6.55,334900.0,5.0921,5.0921,5.0535,5.0535,334900.0
2016-01-26 14:00:00,6.55,6.57,6.54,6.54,368836.0,5.0535,5.0689,5.0458,5.0458,368836.0
2016-01-26 14:30:00,6.54,6.55,6.51,6.53,694656.0,5.0458,5.0535,5.0226,5.038,694656.0
2016-01-26 15:00:00,6.53,6.56,6.53,6.53,592636.0,5.038,5.0612,5.038,5.038,592636.0
2016-01-26 15:30:00,6.53,6.55,6.51,6.52,2114736.0,5.038,5.0535,5.0226,5.0303,2114736.0
2016-01-27 09:30:00,6.56,6.66,6.46,6.59,882300.0,5.0612,5.1383,4.984,5.0843,882300.0
2016-01-27 10:00:00,6.59,6.59,6.5,6.58,241780.0,5.0843,5.0843,5.0149,5.0766,241780.0
2016-01-27 10:30:00,6.58,6.59,6.55,6.57,199616.0,5.0766,5.0843,5.0535,5.0689,199616.0
2016-01-27 11:00:00,6.58,6.62,6.57,6.62,240340.0,5.0766,5.1075,5.0689,5.1075,240340.0
2016-01-27 11:30:00,6.62,6.63,6.6,6.62,378660.0,5.1075,5.1152,5.0921,5.1075,378660.0
2016-01-27 12:00:00,6.62,6.7,6.61,6.67,465988.0,5.1075,5.1692,5.0998,5.1461,465988.0
2016-01-27 12:30:00,6.66,6.67,6.63,6.65,324732.0,5.1383,5.1461,5.1152,5.1306,324732.0
2016-01-27 13:00:00,6.65,6.67,6.64,6.65,383536.0,5.1306,5.1461,5.1229,5.1306,383536.0
2016-01-27 13:30:00,6.65,6.67,6.65,6.65,437632.0,5.1306,5.1461,5.1306,5.1306,437632.0
2016-01-27 14:00:00,6.66,6.68,6.59,6.61,659144.0,5.1383,5.1538,5.0843,5.0998,659144.0
2016-01-27 14:30:00,6.61,6.61,6.56,6.57,525324.0,5.0998,5.0998,5.0612,5.0689,525324.0
2016-01-27 15:00:00,6.57,6.57,6.5,6.52,933168.0,5.0689,5.0689,5.0149,5.0303,933168.0
2016-01-27 15:30:00,6.52,6.55,6.51,6.54,1269664.0,5.0303,5.0535,5.0226,5.0458,1269664.0
2016-01-28 09:30:00,6.62,6.65,6.51,6.56,661452.0,5.1075,5.1306,5.0226,5.0612,661452.0
2016-01-28 10:00:00,6.56,6.56,6.43,6.43,378608.0,5.0612,5.0612,4.9609,4.9609,378608.0
2016-01-28 10:30:00,6.43,6.49,6.42,6.49,347336.0,4.9609,5.0072,4.9532,5.0072,347336.0
2016-01-28 11:00:00,6.5,6.52,6.47,6.47,387628.0,5.0149,5.0303,4.9918,4.9918,387628.0
2016-01-28 11:30:00,6.47,6.48,6.42,6.43,335516.0,4.9918,4.9995,4.9532,4.9609,335516.0
2016-01-28 12:00:00,6.43,6.46,6.42,6.45,204944.0,4.9609,4.984,4.9532,4.9763,204944.0
2016-01-28 12:30:00,6.44,6.48,6.44,6.46,195080.0,4.9686,4.9995,4.9686,4.984,195080.0
2016-01-28 13:00:00,6.46,6.49,6.44,6.46,270800.0,4.984,5.0072,4.9686,4.984,270800.0
2016-01-28 13:30:00,6.46,6.48,6.45,6.45,245852.0,4.984,4.9995,4.9763,4.9763,245852.0
2016-01-28 14:00:00,6.45,6.49,6.45,6.49,232104.0,4.9763,5.0072,4.9763,5.0072,232104.0
2016-01-28 14:30:00,6.49,6.5,6.45,6.46,272572.0,5.0072,5.0149,4.9763,4.984,272572.0
2016-01-28 15:00:00,6.46,6.48,6.45,6.46,408292.0,4.984,4.9995,4.9763,4.984,408292.0
2016-01-28 15:30:00,6.45,6.47,6.43,6.43,960680.0,4.9763,4.9918,4.9609,4.9609,960680.0
2016-01-29 09:30:00,6.44,6.53,6.43,6.49,587884.0,4.9686,5.038,4.9609,5.0072,587884.0
2016-01-29 10:00:00,6.49,6.5,6.43,6.43,340332.0,5.0072,5.0149,4.9609,4.9609,340332.0
2016-01-29 10:30:00,6.43,6.43,6.4,6.41,317032.0,4.9609,4.9609,4.9377,4.9455,317032.0
2016-01-29 11:00:00,6.41,6.46,6.41,6.45,254272.0,4.9455,4.984,4.9455,4.9763,254272.0
2016-01-29 11:30:00,6.45,6.51,6.43,6.47,308876.0,4.9763,5.0226,4.9609,4.9918,308876.0
2016-01-29 12:00:00,6.47,6.49,6.45,6.48,358592.0,4.9918,5.0072,4.9763,4.9995,358592.0
2016-01-29 12:30:00,6.47,6.48,6.43,6.43,382012.0,4.9918,4.9995,4.9609,4.9609,382012.0
2016-01-29 13:00:00,6.43,6.45,6.42,6.45,479580.0,4.9609,4.9763,4.9532,4.9763,479580.0
2016-01-29 13:30:00,6.45,6.46,6.43,6.44,301384.0,4.9763,4.984,4.9609,4.9686,301384.0
2016-01-29 14:00:00,6.44,6.52,6.43,6.51,495772.0,4.9686,5.0303,4.9609,5.0226,495772.0
2016-01-29 14:30:00,6.51,6.52,6.49,6.5,340628.0,5.0226,5.0303,5.0072,5.0149,340628.0
2016-01-29 15:00:00,6.5,6.52,6.5,6.52,428736.0,5.0149,5.0303,5.0149,5.0303,428736.0
2016-01-29 15:30:00,6.52,6.56,6.52,6.56,2258556.0,5.0303,5.0612,5.0303,5.0612,2258556.0
2016-02-01 09:30:00,6.55,6.66,6.46,6.64,906088.0,5.0535,5.1383,4.984,5.1229,906088.0
2016-02-01 10:00:00,6.63,6.71,6.59,6.64,644588.0,5.1152,5.1769,5.0843,5.1229,644588.0
2016-02-01 10:30:00,6.64,6.67,6.62,6.66,672992.0,5.1229,5.1461,5.1075,5.1383,672992.0
2016-02-01 11:00:00,6.66,6.66,6.61,6.65,598932.0,5.1383,5.1383,5.0998,5.1306,598932.0
2016-02-01 11:30:00,6.65,6.66,6.62,6.65,496304.0,5.1306,5.1383,5.1075,5.1306,496304.0
2016-02-01 12:00:00,6.64,6.68,6.63,6.67,468044.0,5.1229,5.1538,5.1152,5.1461,468044.0
2016-02-01 12:30:00,6.66,6.67,6.62,6.63,483952.0,5.1383,5.1461,5.1075,5.1152,483952.0
2016-02-01 13:00:00,6.63,6.68,6.63,6.67,263580.0,5.1152,5.1538,5.1152,5.1461,263580.0
2016-02-01 13:30:00,6.67,6.67,6.64,6.65,308592.0,5.1461,5.1461,5.1229,5.1306,308592.0
2016-02-01 14:00:00,6.65,6.66,6.62,6.63,460184.0,5.1306,5.1383,5.1075,5.1152,460184.0
2016-02-01 14:30:00,6.63,6.69,6.63,6.69,707596.0,5.1152,5.1615,5.1152,5.1615,707596.0
2016-02-01 15:00:00,6.69,6.72,6.68,6.7,921636.0,5.1615,5.1846,5.1538,5.1692,921636.0
2016-02-01 15:30:00,6.71,6.72,6.68,6.7,1993712.0,5.1769,5.1846,5.1538,5.1692,1993712.0
2016-02-02 09:30:00,6.66,6.68,6.44,6.45,697540.0,5.1383,5.1538,4.9686,4.9763,697540.0
2016-02-02 10:00:00,6.45,6.46,6.4,6.43,411500.0,4.9763,4.984,4.9377,4.9609,411500.0
2016-02-02 10:30:00,6.43,6.45,6.41,6.45,358524.0,4.9609,4.9763,4.9455,4.9763,358524.0
2016-02-02 11:00:00,6.45,6.49,6.45,6.48,214572.0,4.9763,5.0072,4.9763,4.9995,214572.0
2016-02-02 11:30:00,6.48,6.48,6.43,6.45,346480.0,4.9995,4.9995,4.9609,4.9763,346480.0
2016-02-02 12:00:00,6.45,6.46,6.43,6.45,198604.0,4.9763,4.984,4.9609,4.9763,198604.0
2016-02-02 12:30:00,6.45,6.49,6.44,6.48,349072.0,4.9763,5.0072,4.9686,4.9995,349072.0
2016-02-02 13:00:00,6.48,6.51,6.46,6.51,361136.0,4.9995,5.0226,4.984,5.0226,361136.0
2016-02-02 13:30:00,6.51,6.51,6.47,6.48,298388.0,5.0226,5.0226,4.9918,4.9995,298388.0
2016-02-02 14:00:00,6.48,6.49,6.47,6.48,455216.0,4.9995,5.0072,4.9918,4.9995,455216.0
2016-02-02 14:30:00,6.48,6.52,6.47,6.49,373044.0,4.9995,5.0303,4.9918,5.0072,373044.0
2016-02-02 15:00:00,6.49,6.49,6.46,6.48,307584.0,5.0072,5.0072,4.984,4.9995,307584.0
2016-02-02 15:30:00,6.47,6.49,6.46,6.48,1439280.0,4.9918,5.0072,4.984,4.9995,1439280.0
2016-02-03 09:30:00,6.53,6.57,6.29,6.32,1086068.0,5.038,5.0689,4.8529,4.876,1086068.0
2016-02-03 10:00:00,6.32,6.33,6.2,6.23,820252.0,4.876,4.8837,4.7834,4.8066,820252.0
2016-02-03 10:30:00,6.23,6.3,6.19,6.3,481244.0,4.8066,4.8606,4.7757,4.8606,481244.0
2016-02-03 11:00:00,6.3,6.41,6.29,6.41,653448.0,4.8606,4.9455,4.8529,4.9455,653448.0
2016-02-03 11:30:00,6.41,6.43,6.38,6.42,320708.0,4.9455,4.9609,4.9223,4.9532,320708.0
2016-02-03 12:00:00,6.42,6.47,6.42,6.45,328388.0,4.9532,4.9918,4.9532,4.9763,328388.0
2016-02-03 12:30:00,6.45,6.47,6.41,6.47,282984.0,4.9763,4.9918,4.9455,4.9918,282984.0
2016-02-03 13:00:00,6.46,6.47,6.43,6.43,149988.0,4.984,4.9918,4.9609,4.9609,149988.0
2016-02-03 13:30:00,6.43,6.44,6.4,6.42,208636.0,4.9609,4.9686,4.9377,4.9532,208636.0
2016-02-03 14:00:00,6.42,6.49,6.42,6.49,392492.0,4.9532,5.0072,4.9532,5.0072,392492.0
2016-02-03 14:30:00,6.49,6.55,6.49,6.53,647856.0,5.0072,5.0535,5.0072,5.038,647856.0
2016-02-03 15:00:00,6.53,6.54,6.5,6.51,274556.0,5.038,5.0458,5.0149,5.0226,274556.0
2016-02-03 15:30:00,6.5,6.55,6.48,6.54,2255480.0,5.0149,5.0535,4.9995,5.0458,2255480.0
2016-02-04 09:30:00,6.52,6.61,6.35,6.61,794100.0,5.0303,5.0998,4.8992,5.0998,794100.0
2016-02-04 10:00:00,6.61,6.7,6.6,6.69,497188.0,5.0998,5.1692,5.0921,5.1615,497188.0
2016-02-04 10:30:00,6.69,6.8,6.69,6.79,585408.0,5.1615,5.2464,5.1615,5.2386,585408.0
2016-02-04 11:00:00,6.79,6.8,6.65,6.65,479428.0,5.2386,5.2464,5.1306,5.1306,479428.0
2016-02-04 11:30:00,6.66,6.66,6.61,6.62,312892.0,5.1383,5.1383,5.0998,5.1075,312892.0
2016-02-04 12:00:00,6.62,6.69,6.62,6.67,312372.0,5.1075,5.1615,5.1075,5.1461,312372.0
2016-02-04 12:30:00,6.66,6.69,6.65,6.68,331464.0,5.1383,5.1615,5.1306,5.1538,331464.0
2016-02-04 13:00:00,6.68,6.7,6.67,6.69,335608.0,5.1538,5.1692,5.1461,5.1615,335608.0
2016-02-04 13:30:00,6.69,6.78,6.69,6.76,648128.0,5.1615,5.2309,5.1615,5.2155,648128.0
2016-02-04 14:00:00,6.76,6.78,6.75,6.76,694876.0,5.2155,5.2309,5.2078,5.2155,694876.0
2016-02-04 14:30:00,6.76,6.76,6.73,6.75,525644.0,5.2155,5.2155,5.1924,5.2078,525644.0
2016-02-04 15:00:00,6.75,6.76,6.73,6.74,451284.0,5.2078,5.2155,5.1924,5.2001,451284.0
2016-02-04 15:30:00,6.74,6.77,6.74,6.75,747448.0,5.2001,5.2232,5.2001,5.2078,747448.0
2016-02-05 09:30:00,6.75,6.77,6.67,6.68,830724.0,5.2078,5.2232,5.1461,5.1538,830724.0
2016-02-05 10:00:00,6.68,6.69,6.61,6.61,277344.0,5.1538,5.1615,5.0998,5.0998,277344.0
2016-02-05 10:30:00,6.61,6.74,6.61,6.68,379088.0,5.0998,5.2001,5.0998,5.1538,379088.0
2016-02-05 11:00:00,6.69,6.72,6.68,6.7,519520.0,5.1615,5.1846,5.1538,5.1692,519520.0
2016-02-05 11:30:00,6.7,6.73,6.68,6.71,235372.0,5.1692,5.1924,5.1538,5.1769,235372.0
2016-02-05 12:00:00,6.71,6.77,6.71,6.76,232372.0,5.1769,5.2232,5.1769,5.2155,232372.0
2016-02-05 12:30:00,6.76,6.8,6.73,6.74,197460.0,5.2155,5.2464,5.1924,5.2001,197460.0
2016-02-05 13:00:00,6.75,6.76,6.73,6.73,215256.0,5.2078,5.2155,5.1924,5.1924,215256.0
2016-02-05 13:30:00,6.73,6.75,6.72,6.75,291652.0,5.1924,5.2078,5.1846,5.2078,291652.0
2016-02-05 14:00:00,6.75,6.76,6.71,6.72,272028.0,5.2078,5.2155,5.1769,5.1846,272028.0
2016-02-05 14:30:00,6.72,6.74,6.69,6.7,223892.0,5.1846,5.2001,5.1615,5.1692,223892.0
2016-02-05 15:00:00,6.69,6.71,6.68,6.69,404092.0,5.1615,5.1769,5.1538,5.1615,404092.0
2016-02-05 15:30:00,6.69,6.71,6.68,6.71,1153952.0,5.1615,5.1769,5.1538,5.1769,1153952.0
2016-02-08 09:30:00,6.64,6.88,6.63,6.82,1578064.0,5.1229,5.3081,5.1152,5.2618,1578064.0
2016-02-08 10:00:00,6.82,6.86,6.74,6.76,813472.0,5.2618,5.2927,5.2001,5.2155,813472.0
2016-02-08 10:30:00,6.76,6.81,6.71,6.73,503444.0,5.2155,5.2541,5.1769,5.1924,503444.0
2016-02-08 11:00:00,6.73,6.83,6.73,6.82,573496.0,5.1924,5.2695,5.1924,5.2618,573496.0
2016-02-08 11:30:00,6.82,6.84,6.79,6.84,408276.0,5.2618,5.2772,5.2386,5.2772,408276.0
2016-02-08 12:00:00,6.84,6.88,6.83,6.84,318880.0,5.2772,5.3081,5.2695,5.2772,318880.0
2016-02-08 12:30:00,6.84,6.88,6.84,6.86,262492.0,5.2772,5.3081,5.2772,5.2927,262492.0
2016-02-08 13:00:00,6.86,6.89,6.85,6.86,369664.0,5.2927,5.3158,5.2849,5.2927,369664.0
2016-02-08 13:30:00,6.86,6.87,6.82,6.83,388932.0,5.2927,5.3004,5.2618,5.2695,388932.0
2016-02-08 14:00:00,6.83,6.95,6.83,6.93,813036.0,5.2695,5.3621,5.2695,5.3467,813036.0
2016-02-08 14:30:00,6.93,6.95,6.9,6.93,670320.0,5.3467,5.3621,5.3235,5.3467,670320.0
2016-02-08 15:00:00,6.93,6.98,6.92,6.95,872288.0,5.3467,5.3852,5.3389,5.3621,872288.0
2016-02-08 15:30:00,6.95,6.99,6.95,6.97,2243036.0,5.3621,5.3929,5.3621,5.3775,2243036.0
2016-02-09 09:30:00,6.91,6.97,6.89,6.92,1056848.0,5.3312,5.3775,5.3158,5.3389,1056848.0
2016-02-09 10:00:00,6.91,6.95,6.82,6.87,1510688.0,5.3312,5.3621,5.2618,5.3004,1510688.0
2016-02-09 10:30:00,6.86,6.9,6.81,6.82,880356.0,5.2927,5.3235,5.2541,5.2618,880356.0
2016-02-09 11:00:00,6.82,6.85,6.79,6.82,814980.0,5.2618,5.2849,5.2386,5.2618,814980.0
2016-02-09 11:30:00,6.82,6.83,6.76,6.77,620996.0,5.2618,5.2695,5.2155,5.2232,620996.0
2016-02-09 12:00:00,6.77,6.81,6.77,6.8,449916.0,5.2232,5.2541,5.2232,5.2464,449916.0
2016-02-09 12:30:00,6.8,6.81,6.77,6.78,320788.0,5.2464,5.2541,5.2232,5.2309,320788.0
2016-02-09 13:00:00,6.78,6.78,6.69,6.71,668820.0,5.2309,5.2309,5.1615,5.1769,668820.0
2016-02-09 13:30:00,6.71,6.73,6.68,6.72,494232.0,5.1769,5.1924,5.1538,5.1846,494232.0
2016-02-09 14:00:00,6.72,6.78,6.72,6.76,643316.0,5.1846,5.2309,5.1846,5.2155,643316.0
2016-02-09 14:30:00,6.77,6.78,6.73,6.75,1116672.0,5.2232,5.2309,5.1924,5.2078,1116672.0
2016-02-09 15:00:00,6.75,6.83,6.75,6.8,961616.0,5.2078,5.2695,5.2078,5.2464,961616.0
2016-02-09 15:30:00,6.8,6.82,6.77,6.78,1331048.0,5.2464,5.2618,5.2232,5.2309,1331048.0
2016-02-10 09:30:00,6.8,6.82,6.74,6.77,407836.0,5.2464,5.2618,5.2001,5.2232,407836.0
2016-02-10 10:00:00,6.77,6.78,6.66,6.72,446224.0,5.2232,5.2309,5.1383,5.1846,446224.0
2016-02-10 10:30:00,6.73,6.78,6.72,6.76,231624.0,5.1924,5.2309,5.1846,5.2155,231624.0
2016-02-10 11:00:00,6.76,6.79,6.75,6.75,193392.0,5.2155,5.2386,5.2078,5.2078,193392.0
2016-02-10 11:30:00,6.75,6.79,6.74,6.78,232628.0,5.2078,5.2386,5.2001,5.2309,232628.0
2016-02-10 12:00:00,6.78,6.82,6.77,6.8,206364.0,5.2309,5.2618,5.2232,5.2464,206364.0
2016-02-10 12:30:00,6.8,6.82,6.76,6.78,316292.0,5.2464,5.2618,5.2155,5.2309,316292.0
2016-02-10 13:00:00,6.78,6.79,6.75,6.75,327172.0,5.2309,5.2386,5.2078,5.2078,327172.0
2016-02-10 13:30:00,6.75,6.77,6.74,6.74,521208.0,5.2078,5.2232,5.2001,5.2001,521208.0
2016-02-10 14:00:00,6.74,6.75,6.7,6.71,287408.0,5.2001,5.2078,5.1692,5.1769,287408.0
2016-02-10 14:30:00,6.71,6.73,6.67,6.72,357184.0,5.1769,5.1924,5.1461,5.1846,357184.0
2016-02-10 15:00:00,6.73,6.73,6.67,6.68,341292.0,5.1924,5.1924,5.1461,5.1538,341292.0
2016-02-10 15:30:00,6.68,6.69,6.66,6.67,834196.0,5.1538,5.1615,5.1383,5.1461,834196.0
2016-02-11 09:30:00,6.61,6.71,6.53,6.69,580892.0,5.0998,5.1769,5.038,5.1615,580892.0
2016-02-11 10:00:00,6.69,6.7,6.63,6.64,147236.0,5.1615,5.1692,5.1152,5.1229,147236.0
2016-02-11 10:30:00,6.64,6.66,6.59,6.6,217648.0,5.1229,5.1383,5.0843,5.0921,217648.0
2016-02-11 11:00:00,6.6,6.64,6.56,6.63,438244.0,5.0921,5.1229,5.0612,5.1152,438244.0
2016-02-11 11:30:00,6.63,6.65,6.62,6.64,310776.0,5.1152,5.1306,5.1075,5.1229,310776.0
2016-02-11 12:00:00,6.64,6.65,6.62,6.65,461688.0,5.1229,5.1306,5.1075,5.1306,461688.0
2016-02-11 12:30:00,6.65,6.71,6.64,6.7,454280.0,5.1306,5.1769,5.1229,5.1692,454280.0
2016-02-11 13:00:00,6.7,6.72,6.67,6.68,140576.0,5.1692,5.1846,5.1461,5.1538,140576.0
2016-02-11 13:30:00,6.68,6.68,6.65,6.66,170328.0,5.1538,5.1538,5.1306,5.1383,170328.0
2016-02-11 14:00:00,6.65,6.66,6.64,6.64,186732.0,5.1306,5.1383,5.1229,5.1229,186732.0
2016-02-11 14:30:00,6.64,6.74,6.61,6.71,473152.0,5.1229,5.2001,5.0998,5.1769,473152.0
2016-02-11 15:00:00,6.71,6.71,6.65,6.67,360392.0,5.1769,5.1769,5.1306,5.1461,360392.0
2016-02-11 15:30:00,6.67,6.69,6.66,6.67,1238300.0,5.1461,5.1615,5.1383,5.1461,1238300.0
2016-02-12 09:30:00,6.69,6.76,6.58,6.67,936704.0,5.1615,5.2155,5.0766,5.1461,936704.0
2016-02-12 10:00:00,6.67,6.76,6.66,6.75,525308.0,5.1461,5.2155,5.1383,5.2078,525308.0
2016-02-12 10:30:00,6.75,6.77,6.68,6.68,404164.0,5.2078,5.2232,5.1538,5.1538,404164.0
2016-02-12 11:00:00,6.68,6.78,6.68,6.77,319580.0,5.1538,5.2309,5.1538,5.2232,319580.0
2016-02-12 11:30:00,6.77,6.84,6.76,6.79,665640.0,5.2232,5.2772,5.2155,5.2386,665640.0
2016-02-12 12:00:00,6.79,6.85,6.78,6.83,903740.0,5.2386,5.2849,5.2309,5.2695,903740.0
2016-02-12 12:30:00,6.83,6.83,6.71,6.71,890056.0,5.2695,5.2695,5.1769,5.1769,890056.0
2016-02-12 13:00:00,6.72,6.73,6.68,6.7,426808.0,5.1846,5.1924,5.1538,5.1692,426808.0
2016-02-12 13:30:00,6.7,6.71,6.66,6.67,621468.0,5.1692,5.1769,5.1383,5.1461,621468.0
2016-02-12 14:00:00,6.66,6.71,6.66,6.71,481520.0,5.1383,5.1769,5.1383,5.1769,481520.0
2016-02-12 14:30:00,6.71,6.75,6.7,6.75,451228.0,5.1769,5.2078,5.1692,5.2078,451228.0
2016-02-12 15:00:00,6.75,6.76,6.74,6.76,612212.0,5.2078,5.2155,5.2001,5.2155,612212.0
2016-02-12 15:30:00,6.76,6.76,6.72,6.75,1569908.0,5.2155,5.2155,5.1846,5.2078,1569908.0
2016-02-16 09:30:00,6.83,6.86,6.72,6.75,426456.0,5.2695,5.2927,5.1846,5.2078,426456.0
2016-02-16 10:00:00,6.75,6.83,6.74,6.82,331700.0,5.2078,5.2695,5.2001,5.2618,331700.0
2016-02-16 10:30:00,6.82,6.85,6.8,6.83,209084.0,5.2618,5.2849,5.2464,5.2695,209084.0
2016-02-16 11:00:00,6.83,6.92,6.83,6.91,185688.0,5.2695,5.3389,5.2695,5.3312,185688.0
2016-02-16 11:30:00,6.9,6.98,6.9,6.98,160708.0,5.3235,5.3852,5.3235,5.3852,160708.0
2016-02-16 12:00:00,6.98,6.99,6.95,6.99,194532.0,5.3852,5.3929,5.3621,5.3929,194532.0
2016-02-16 12:30:00,7.0,7.0,6.95,6.98,221032.0,5.4007,5.4007,5.3621,5.3852,221032.0
2016-02-16 13:00:00,6.98,7.0,6.96,6.97,164316.0,5.3852,5.4007,5.3698,5.3775,164316.0
2016-02-16 13:30:00,6.96,7.0,6.96,6.98,232392.0,5.3698,5.4007,5.3698,5.3852,232392.0
2016-02-16 14:00:00,6.98,7.0,6.98,7.0,304116.0,5.3852,5.4007,5.3852,5.4007,304116.0
2016-02-16 14:30:00,7.0,7.01,6.98,7.0,343296.0,5.4007,5.4084,5.3852,5.4007,343296.0
2016-02-16 15:00:00,7.0,7.0,6.96,7.0,495716.0,5.4007,5.4007,5.3698,5.4007,495716.0
2016-02-16 15:30:00,7.0,7.0,6.98,7.0,1263372.0,5.4007,5.4007,5.3852,5.4007,1263372.0
2016-02-17 09:30:00,7.06,7.13,6.99,7.09,443848.0,5.447,5.501,5.3929,5.4701,443848.0
2016-02-17 10:00:00,7.09,7.21,7.09,7.21,611292.0,5.4701,5.5627,5.4701,5.5627,611292.0
2016-02-17 10:30:00,7.21,7.23,7.16,7.21,464156.0,5.5627,5.5781,5.5241,5.5627,464156.0
2016-02-17 11:00:00,7.21,7.21,7.14,7.15,596852.0,5.5627,5.5627,5.5087,5.5164,596852.0
2016-02-17 11:30:00,7.15,7.18,7.14,7.18,315032.0,5.5164,5.5395,5.5087,5.5395,315032.0
2016-02-17 12:00:00,7.18,7.2,7.17,7.17,310568.0,5.5395,5.555,5.5318,5.5318,310568.0
2016-02-17 12:30:00,7.17,7.2,7.17,7.19,230568.0,5.5318,5.555,5.5318,5.5473,230568.0
2016-02-17 13:00:00,7.19,7.25,7.19,7.23,409720.0,5.5473,5.5935,5.5473,5.5781,409720.0
2016-02-17 13:30:00,7.23,7.23,7.2,7.22,419120.0,5.5781,5.5781,5.555,5.5704,419120.0
2016-02-17 14:00:00,7.22,7.23,7.15,7.17,371756.0,5.5704,5.5781,5.5164,5.5318,371756.0
2016-02-17 14:30:00,7.17,7.19,7.16,7.18,309580.0,5.5318,5.5473,5.5241,5.5395,309580.0
2016-02-17 15:00:00,7.18,7.19,7.15,7.18,306268.0,5.5395,5.5473,5.5164,5.5395,306268.0
2016-02-17 15:30:00,7.18,7.2,7.17,7.18,949976.0,5.5395,5.555,5.5318,5.5395,949976.0
2016-02-18 09:30:00,7.2,7.24,7.17,7.21,354388.0,5.555,5.5858,5.5318,5.5627,354388.0
2016-02-18 10:00:00,7.21,7.24,7.18,7.24,392260.0,5.5627,5.5858,5.5395,5.5858,392260.0
2016-02-18 10:30:00,7.24,7.32,7.21,7.31,770972.0,5.5858,5.6476,5.5627,5.6398,770972.0
2016-02-18 11:00:00,7.31,7.32,7.23,7.26,449088.0,5.6398,5.6476,5.5781,5.6013,449088.0
2016-02-18 11:30:00,7.26,7.36,7.25,7.36,340360.0,5.6013,5.6784,5.5935,5.6784,340360.0
2016-02-18 12:00:00,7.35,7.36,7.32,7.32,296872.0,5.6707,5.6784,5.6476,5.6476,296872.0
2016-02-18 12:30:00,7.32,7.33,7.3,7.32,344784.0,5.6476,5.6553,5.6321,5.6476,344784.0
2016-02-18 13:00:00,7.32,7.33,7.29,7.3,493984.0,5.6476,5.6553,5.6244,5.6321,493984.0
2016-02-18 13:30:00,7.3,7.34,7.3,7.33,471280.0,5.6321,5.663,5.6321,5.6553,471280.0
2016-02-18 14:00:00,7.33,7.44,7.32,7.44,942148.0,5.6553,5.7401,5.6476,5.7401,942148.0
2016-02-18 14:30:00,7.44,7.45,7.39,7.43,737204.0,5.7401,5.7478,5.7016,5.7324,737204.0
2016-02-18 15:00:00,7.43,7.43,7.37,7.39,868936.0,5.7324,5.7324,5.6861,5.7016,868936.0
2016-02-18 15:30:00,7.4,7.4,7.29,7.31,2326940.0,5.7093,5.7093,5.6244,5.6398,2326940.0
2016-02-19 09:30:00,7.31,7.31,7.13,7.17,677624.0,5.6398,5.6398,5.501,5.5318,677624.0
2016-02-19 10:00:00,7.17,7.18,7.12,7.18,254992.0,5.5318,5.5395,5.4932,5.5395,254992.0
2016-02-19 10:30:00,7.18,7.18,7.08,7.13,592136.0,5.5395,5.5395,5.4624,5.501,592136.0
2016-02-19 11:00:00,7.13,7.13,7.07,7.09,609152.0,5.501,5.501,5.4547,5.4701,609152.0
2016-02-19 11:30:00,7.09,7.14,7.0,7.02,1574512.0,5.4701,5.5087,5.4007,5.4161,1574512.0
2016-02-19 12:00:00,7.02,7.08,7.02,7.03,335636.0,5.4161,5.4624,5.4161,5.4238,335636.0
2016-02-19 12:30:00,7.03,7.07,7.02,7.04,276432.0,5.4238,5.4547,5.4161,5.4315,276432.0
2016-02-19 13:00:00,7.04,7.04,6.96,6.98,346768.0,5.4315,5.4315,5.3698,5.3852,346768.0
2016-02-19 13:30:00,6.99,7.0,6.95,6.99,352816.0,5.3929,5.4007,5.3621,5.3929,352816.0
2016-02-19 14:00:00,6.99,7.02,6.98,7.01,273152.0,5.3929,5.4161,5.3852,5.4084,273152.0
2016-02-19 14:30:00,7.01,7.03,7.0,7.01,272744.0,5.4084,5.4238,5.4007,5.4084,272744.0
2016-02-19 15:00:00,7.01,7.05,7.01,7.04,491628.0,5.4084,5.4392,5.4084,5.4315,491628.0
2016-02-19 15:30:00,7.04,7.06,7.03,7.05,1589848.0,5.4315,5.447,5.4238,5.4392,1589848.0
2016-02-22 09:30:00,7.13,7.24,7.11,7.22,746368.0,5.501,5.5858,5.4855,5.5704,746368.0
2016-02-22 10:00:00,7.21,7.28,7.2,7.23,489024.0,5.5627,5.6167,5.555,5.5781,489024.0
2016-02-22 10:30:00,7.23,7.31,7.22,7.25,673448.0,5.5781,5.6398,5.5704,5.5935,673448.0
2016-02-22 11:00:00,7.25,7.28,7.22,7.27,256652.0,5.5935,5.6167,5.5704,5.609,256652.0
2016-02-22 11:30:00,7.27,7.29,7.24,7.27,268524.0,5.609,5.6244,5.5858,5.609,268524.0
2016-02-22 12:00:00,7.27,7.29,7.26,7.28,263496.0,5.609,5.6244,5.6013,5.6167,263496.0
2016-02-22 12:30:00,7.28,7.29,7.27,7.28,411588.0,5.6167,5.6244,5.609,5.6167,411588.0
2016-02-22 13:00:00,7.28,7.34,7.27,7.33,354712.0,5.6167,5.663,5.609,5.6553,354712.0
2016-02-22 13:30:00,7.33,7.4,7.3,7.4,263832.0,5.6553,5.7093,5.6321,5.7093,263832.0
2016-02-22 14:00:00,7.4,7.41,7.35,7.35,408360.0,5.7093,5.717,5.6707,5.6707,408360.0
2016-02-22 14:30:00,7.35,7.35,7.31,7.33,477860.0,5.6707,5.6707,5.6398,5.6553,477860.0
2016-02-22 15:00:00,7.33,7.34,7.29,7.29,438032.0,5.6553,5.663,5.6244,5.6244,438032.0
2016-02-22 15:30:00,7.29,7.31,7.27,7.3,819744.0,5.6244,5.6398,5.609,5.6321,819744.0
2016-02-23 09:30:00,7.4,7.44,7.34,7.4,482572.0,5.7093,5.7401,5.663,5.7093,482572.0
2016-02-23 10:00:00,7.39,7.4,7.3,7.32,390780.0,5.7016,5.7093,5.6321,5.6476,390780.0
2016-02-23 10:30:00,7.32,7.37,7.3,7.32,231756.0,5.6476,5.6861,5.6321,5.6476,231756.0
2016-02-23 11:00:00,7.31,7.32,7.25,7.26,341468.0,5.6398,5.6476,5.5935,5.6013,341468.0
2016-02-23 11:30:00,7.25,7.36,7.25,7.36,183152.0,5.5935,5.6784,5.5935,5.6784,183152.0
2016-02-23 12:00:00,7.36,7.38,7.35,7.37,209324.0,5.6784,5.6938,5.6707,5.6861,209324.0
2016-02-23 12:30:00,7.37,7.37,7.35,7.36,208556.0,5.6861,5.6861,5.6707,5.6784,208556.0
2016-02-23 13:00:00,7.36,7.47,7.35,7.46,558580.0,5.6784,5.7633,5.6707,5.7556,558580.0
2016-02-23 13:30:00,7.46,7.46,7.37,7.38,223692.0,5.7556,5.7556,5.6861,5.6938,223692.0
2016-02-23 14:00:00,7.38,7.41,7.37,7.39,232416.0,5.6938,5.717,5.6861,5.7016,232416.0
2016-02-23 14:30:00,7.39,7.41,7.37,7.39,338188.0,5.7016,5.717,5.6861,5.7016,338188.0
2016-02-23 15:00:00,7.39,7.4,7.36,7.36,462224.0,5.7016,5.7093,5.6784,5.6784,462224.0
2016-02-23 15:30:00,7.36,7.39,7.36,7.36,600032.0,5.6784,5.7016,5.6784,5.6784,600032.0
2016-02-24 09:30:00,7.36,7.37,7.12,7.13,697556.0,5.6784,5.6861,5.4932,5.501,697556.0
2016-02-24 10:00:00,7.12,7.31,7.07,7.31,630748.0,5.4932,5.6398,5.4547,5.6398,630748.0
2016-02-24 10:30:00,7.32,7.32,7.24,7.25,286736.0,5.6476,5.6476,5.5858,5.5935,286736.0
2016-02-24 11:00:00,7.25,7.29,7.22,7.28,346852.0,5.5935,5.6244,5.5704,5.6167,346852.0
2016-02-24 11:30:00,7.28,7.39,7.28,7.38,144220.0,5.6167,5.7016,5.6167,5.6938,144220.0
2016-02-24 12:00:00,7.38,7.42,7.37,7.39,145988.0,5.6938,5.7247,5.6861,5.7016,145988.0
2016-02-24 12:30:00,7.4,7.4,7.37,7.37,151712.0,5.7093,5.7093,5.6861,5.6861,151712.0
2016-02-24 13:00:00,7.38,7.43,7.37,7.43,113220.0,5.6938,5.7324,5.6861,5.7324,113220.0
2016-02-24 13:30:00,7.42,7.43,7.41,7.41,206700.0,5.7247,5.7324,5.717,5.717,206700.0
2016-02-24 14:00:00,7.41,7.41,7.39,7.39,264748.0,5.717,5.717,5.7016,5.7016,264748.0
2016-02-24 14:30:00,7.4,7.4,7.38,7.4,688432.0,5.7093,5.7093,5.6938,5.7093,688432.0
2016-02-24 15:00:00,7.41,7.47,7.41,7.45,513288.0,5.717,5.7633,5.717,5.7478,513288.0
2016-02-24 15:30:00,7.45,7.48,7.42,7.47,1429192.0,5.7478,5.771,5.7247,5.7633,1429192.0
2016-02-25 09:30:00,7.4,7.5,7.4,7.44,390712.0,5.7093,5.7864,5.7093,5.7401,390712.0
2016-02-25 10:00:00,7.44,7.48,7.4,7.48,387780.0,5.7401,5.771,5.7093,5.771,387780.0
2016-02-25 10:30:00,7.47,7.52,7.44,7.49,360104.0,5.7633,5.8019,5.7401,5.7787,360104.0
2016-02-25 11:00:00,7.49,7.51,7.45,7.46,342088.0,5.7787,5.7941,5.7478,5.7556,342088.0
2016-02-25 11:30:00,7.47,7.47,7.4,7.4,404796.0,5.7633,5.7633,5.7093,5.7093,404796.0
2016-02-25 12:00:00,7.4,7.4,7.33,7.35,335492.0,5.7093,5.7093,5.6553,5.6707,335492.0
2016-02-25 12:30:00,7.35,7.37,7.34,7.37,243980.0,5.6707,5.6861,5.663,5.6861,243980.0
2016-02-25 13:00:00,7.37,7.45,7.36,7.44,197712.0,5.6861,5.7478,5.6784,5.7401,197712.0
2016-02-25 13:30:00,7.44,7.51,7.43,7.5,240240.0,5.7401,5.7941,5.7324,5.7864,240240.0
2016-02-25 14:00:00,7.5,7.5,7.45,7.49,197468.0,5.7864,5.7864,5.7478,5.7787,197468.0
2016-02-25 14:30:00,7.49,7.5,7.44,7.45,219272.0,5.7787,5.7864,5.7401,5.7478,219272.0
2016-02-25 15:00:00,7.45,7.48,7.44,7.46,207372.0,5.7478,5.771,5.7401,5.7556,207372.0
2016-02-25 15:30:00,7.46,7.51,7.43,7.5,1877924.0,5.7556,5.7941,5.7324,5.7864,1877924.0
2016-02-26 09:30:00,7.53,7.57,7.48,7.52,474020.0,5.8096,5.8404,5.771,5.8019,474020.0
2016-02-26 10:00:00,7.52,7.58,7.5,7.52,987080.0,5.8019,5.8481,5.7864,5.8019,987080.0
2016-02-26 10:30:00,7.52,7.57,7.52,7.57,269456.0,5.8019,5.8404,5.8019,5.8404,269456.0
2016-02-26 11:00:00,7.57,7.57,7.53,7.55,343252.0,5.8404,5.8404,5.8096,5.825,343252.0
2016-02-26 11:30:00,7.54,7.62,7.54,7.6,454452.0,5.8173,5.879,5.8173,5.8636,454452.0
2016-02-26 12:00:00,7.6,7.6,7.53,7.56,259548.0,5.8636,5.8636,5.8096,5.8327,259548.0
2016-02-26 12:30:00,7.56,7.57,7.54,7.56,283760.0,5.8327,5.8404,5.8173,5.8327,283760.0
2016-02-26 13:00:00,7.55,7.57,7.55,7.56,145240.0,5.825,5.8404,5.825,5.8327,145240.0
2016-02-26 13:30:00,7.56,7.6,7.55,7.59,232668.0,5.8327,5.8636,5.825,5.8559,232668.0
2016-02-26 14:00:00,7.6,7.61,7.57,7.59,370480.0,5.8636,5.8713,5.8404,5.8559,370480.0
2016-02-26 14:30:00,7.59,7.61,7.56,7.57,330688.0,5.8559,5.8713,5.8327,5.8404,330688.0
2016-02-26 15:00:00,7.57,7.65,7.57,7.63,523964.0,5.8404,5.9022,5.8404,5.8867,523964.0
2016-02-26 15:30:00,7.63,7.65,7.63,7.63,1341112.0,5.8867,5.9022,5.8867,5.8867,1341112.0
2016-02-29 09:30:00,7.61,7.77,7.51,7.7,733220.0,5.8713,5.9947,5.7941,5.9407,733220.0
2016-02-29 10:00:00,7.7,7.7,7.56,7.57,800028.0,5.9407,5.9407,5.8327,5.8404,800028.0
2016-02-29 10:30:00,7.57,7.66,7.55,7.63,483056.0,5.8404,5.9099,5.825,5.8867,483056.0
2016-02-29 11:00:00,7.64,7.7,7.64,7.7,831540.0,5.8944,5.9407,5.8944,5.9407,831540.0
2016-02-29 11:30:00,7.71,7.77,7.69,7.7,504412.0,5.9484,5.9947,5.933,5.9407,504412.0
2016-02-29 12:00:00,7.69,7.75,7.69,7.74,426256.0,5.933,5.9793,5.933,5.9716,426256.0
2016-02-29 12:30:00,7.74,7.76,7.73,7.75,304984.0,5.9716,5.987,5.9639,5.9793,304984.0
2016-02-29 13:00:00,7.74,7.75,7.7,7.7,195224.0,5.9716,5.9793,5.9407,5.9407,195224.0
2016-02-29 13:30:00,7.7,7.7,7.69,7.7,230236.0,5.9407,5.9407,5.933,5.9407,230236.0
2016-02-29 14:00:00,7.7,7.71,7.67,7.7,196436.0,5.9407,5.9484,5.9176,5.9407,196436.0
2016-02-29 14:30:00,7.69,7.71,7.66,7.67,337752.0,5.933,5.9484,5.9099,5.9176,337752.0
2016-02-29 15:00:00,7.67,7.7,7.65,7.7,504512.0,5.9176,5.9407,5.9022,5.9407,504512.0
2016-02-29 15:30:00,7.7,7.75,7.68,7.71,1857668.0,5.9407,5.9793,5.9253,5.9484,1857668.0
2016-03-01 09:30:00,7.76,7.79,7.65,7.73,475904.0,5.987,6.0102,5.9022,5.9639,475904.0
2016-03-01 10:00:00,7.74,7.75,7.64,7.64,889068.0,5.9716,5.9793,5.8944,5.8944,889068.0
2016-03-01 10:30:00,7.64,7.75,7.62,7.74,597016.0,5.8944,5.9793,5.879,5.9716,597016.0
2016-03-01 11:00:00,7.74,7.74,7.68,7.69,315700.0,5.9716,5.9716,5.9253,5.933,315700.0
2016-03-01 11:30:00,7.69,7.74,7.69,7.73,217088.0,5.933,5.9716,5.933,5.9639,217088.0
2016-03-01 12:00:00,7.73,7.8,7.73,7.79,664028.0,5.9639,6.0179,5.9639,6.0102,664028.0
2016-03-01 12:30:00,7.8,7.81,7.75,7.75,387704.0,6.0179,6.0256,5.9793,5.9793,387704.0
2016-03-01 13:00:00,7.75,7.76,7.72,7.75,244012.0,5.9793,5.987,5.9562,5.9793,244012.0
2016-03-01 13:30:00,7.75,7.75,7.73,7.73,353412.0,5.9793,5.9793,5.9639,5.9639,353412.0
2016-03-01 14:00:00,7.73,7.74,7.7,7.71,255304.0,5.9639,5.9716,5.9407,5.9484,255304.0
2016-03-01 14:30:00,7.71,7.75,7.71,7.74,286048.0,5.9484,5.9793,5.9484,5.9716,286048.0
2016-03-01 15:00:00,7.74,7.74,7.71,7.73,1171348.0,5.9716,5.9716,5.9484,5.9639,1171348.0
2016-03-01 15:30:00,7.73,7.74,7.7,7.74,1612452.0,5.9639,5.9716,5.9407,5.9716,1612452.0
2016-03-02 09:30:00,7.72,7.75,7.39,7.43,904304.0,5.9562,5.9793,5.7016,5.7324,904304.0
2016-03-02 10:00:00,7.43,7.54,7.41,7.42,979508.0,5.7324,5.8173,5.717,5.7247,979508.0
2016-03-02 10:30:00,7.42,7.43,7.34,7.37,924576.0,5.7247,5.7324,5.663,5.6861,924576.0
2016-03-02 11:00:00,7.37,7.49,7.29,7.47,1459052.0,5.6861,5.7787,5.6244,5.7633,1459052.0
2016-03-02 11:30:00,7.46,7.63,7.46,7.57,2476060.0,5.7556,5.8867,5.7556,5.8404,2476060.0
2016-03-02 12:00:00,7.57,7.61,7.53,7.59,666976.0,5.8404,5.8713,5.8096,5.8559,666976.0
2016-03-02 12:30:00,7.59,7.73,7.58,7.66,1124288.0,5.8559,5.9639,5.8481,5.9099,1124288.0
2016-03-02 13:00:00,7.66,7.73,7.62,7.69,867704.0,5.9099,5.9639,5.879,5.933,867704.0
2016-03-02 13:30:00,7.69,7.79,7.67,7.75,718072.0,5.933,6.0102,5.9176,5.9793,718072.0
2016-03-02 14:00:00,7.75,7.92,7.75,7.91,1536244.0,5.9793,6.1105,5.9793,6.1027,1536244.0
2016-03-02 14:30:00,7.91,7.91,7.74,7.75,1020960.0,6.1027,6.1027,5.9716,5.9793,1020960.0
2016-03-02 15:00:00,7.76,7.8,7.75,7.79,385448.0,5.987,6.0179,5.9793,6.0102,385448.0
2016-03-02 15:30:00,7.79,7.83,7.76,7.83,2019196.0,6.0102,6.041,5.987,6.041,2019196.0
2016-03-03 09:30:00,7.84,7.98,7.82,7.93,1318888.0,6.0487,6.1568,6.0333,6.1182,1318888.0
2016-03-03 10:00:00,7.94,8.13,7.93,8.08,2034660.0,6.1259,6.2725,6.1182,6.2339,2034660.0
2016-03-03 10:30:00,8.09,8.13,8.06,8.09,1099292.0,6.2416,6.2725,6.2185,6.2416,1099292.0
2016-03-03 11:00:00,8.09,8.19,8.07,8.08,822728.0,6.2416,6.3188,6.2262,6.2339,822728.0
2016-03-03 11:30:00,8.08,8.11,8.04,8.06,608500.0,6.2339,6.2571,6.203,6.2185,608500.0
2016-03-03 12:00:00,8.06,8.09,8.01,8.05,526408.0,6.2185,6.2416,6.1799,6.2108,526408.0
2016-03-03 12:30:00,8.05,8.09,8.04,8.06,500828.0,6.2108,6.2416,6.203,6.2185,500828.0
2016-03-03 13:00:00,8.06,8.08,8.03,8.03,551072.0,6.2185,6.2339,6.1953,6.1953,551072.0
2016-03-03 13:30:00,8.02,8.1,8.02,8.1,522772.0,6.1876,6.2493,6.1876,6.2493,522772.0
2016-03-03 14:00:00,8.1,8.1,8.05,8.07,409512.0,6.2493,6.2493,6.2108,6.2262,409512.0
2016-03-03 14:30:00,8.07,8.13,8.06,8.12,689612.0,6.2262,6.2725,6.2185,6.2648,689612.0
2016-03-03 15:00:00,8.13,8.17,8.12,8.15,1096464.0,6.2725,6.3033,6.2648,6.2879,1096464.0
2016-03-03 15:30:00,8.15,8.24,8.15,8.18,2440724.0,6.2879,6.3574,6.2879,6.3111,2440724.0
2016-03-04 09:30:00,8.07,8.14,7.88,7.93,992872.0,6.3,6.3546,6.1516,6.1907,992872.0
2016-03-04 10:00:00,7.93,8.05,7.93,8.04,465496.0,6.1907,6.2843,6.1907,6.2765,465496.0
2016-03-04 10:30:00,8.04,8.1,8.02,8.08,483176.0,6.2765,6.3234,6.2609,6.3078,483176.0
2016-03-04 11:00:00,8.09,8.12,8.06,8.06,396604.0,6.3156,6.339,6.2922,6.2922,396604.0
2016-03-04 11:30:00,8.06,8.11,8.04,8.06,601808.0,6.2922,6.3312,6.2765,6.2922,601808.0
2016-03-04 12:00:00,8.06,8.12,8.06,8.06,634896.0,6.2922,6.339,6.2922,6.2922,634896.0
2016-03-04 12:30:00,8.06,8.08,8.03,8.06,419052.0,6.2922,6.3078,6.2687,6.2922,419052.0
2016-03-04 13:00:00,8.06,8.06,8.01,8.05,373608.0,6.2922,6.2922,6.2531,6.2843,373608.0
2016-03-04 13:30:00,8.04,8.05,7.98,7.99,836740.0,6.2765,6.2843,6.2297,6.2375,836740.0
2016-03-04 14:00:00,7.99,7.99,7.88,7.89,899260.0,6.2375,6.2375,6.1516,6.1594,899260.0
2016-03-04 14:30:00,7.89,7.89,7.82,7.83,614084.0,6.1594,6.1594,6.1048,6.1126,614084.0
2016-03-04 15:00:00,7.83,7.86,7.82,7.83,539236.0,6.1126,6.136,6.1048,6.1126,539236.0
2016-03-04 15:30:00,7.83,7.84,7.8,7.81,1468724.0,6.1126,6.1204,6.0892,6.097,1468724.0
2016-03-07 09:30:00,7.76,7.77,7.6,7.67,1220008.0,6.058,6.0658,5.933,5.9877,1220008.0
2016-03-07 10:00:00,7.67,7.84,7.67,7.76,642892.0,5.9877,6.1204,5.9877,6.058,642892.0
2016-03-07 10:30:00,7.76,7.88,7.76,7.82,876348.0,6.058,6.1516,6.058,6.1048,876348.0
2016-03-07 11:00:00,7.82,7.93,7.82,7.89,391972.0,6.1048,6.1907,6.1048,6.1594,391972.0
2016-03-07 11:30:00,7.89,7.91,7.87,7.9,181772.0,6.1594,6.1751,6.1438,6.1672,181772.0
2016-03-07 12:00:00,7.9,7.9,7.84,7.85,446200.0,6.1672,6.1672,6.1204,6.1282,446200.0
2016-03-07 12:30:00,7.85,7.85,7.82,7.83,247640.0,6.1282,6.1282,6.1048,6.1126,247640.0
2016-03-07 13:00:00,7.83,7.86,7.82,7.86,170448.0,6.1126,6.136,6.1048,6.136,170448.0
2016-03-07 13:30:00,7.86,7.86,7.77,7.77,448512.0,6.136,6.136,6.0658,6.0658,448512.0
2016-03-07 14:00:00,7.78,7.83,7.73,7.73,627004.0,6.0736,6.1126,6.0345,6.0345,627004.0
2016-03-07 14:30:00,7.73,7.81,7.71,7.8,694752.0,6.0345,6.097,6.0189,6.0892,694752.0
2016-03-07 15:00:00,7.8,7.8,7.74,7.75,891656.0,6.0892,6.0892,6.0423,6.0501,891656.0
2016-03-07 15:30:00,7.75,7.75,7.67,7.68,3059252.0,6.0501,6.0501,5.9877,5.9955,3059252.0
2016-03-08 09:30:00,7.72,7.75,7.52,7.53,1209952.0,6.0267,6.0501,5.8706,5.8784,1209952.0
2016-03-08 10:00:00,7.53,7.64,7.52,7.57,497328.0,5.8784,5.9643,5.8706,5.9096,497328.0
2016-03-08 10:30:00,7.57,7.58,7.45,7.51,621512.0,5.9096,5.9174,5.8159,5.8628,621512.0
2016-03-08 11:00:00,7.5,7.6,7.49,7.55,609284.0,5.855,5.933,5.8472,5.894,609284.0
2016-03-08 11:30:00,7.56,7.61,7.55,7.6,254104.0,5.9018,5.9409,5.894,5.933,254104.0
2016-03-08 12:00:00,7.6,7.6,7.56,7.57,371188.0,5.933,5.933,5.9018,5.9096,371188.0
2016-03-08 12:30:00,7.58,7.6,7.56,7.6,255628.0,5.9174,5.933,5.9018,5.933,255628.0
2016-03-08 13:00:00,7.6,7.63,7.6,7.61,260836.0,5.933,5.9565,5.933,5.9409,260836.0
2016-03-08 13:30:00,7.62,7.63,7.6,7.62,464128.0,5.9487,5.9565,5.933,5.9487,464128.0
2016-03-08 14:00:00,7.62,7.65,7.61,7.61,516560.0,5.9487,5.9721,5.9409,5.9409,516560.0
2016-03-08 14:30:00,7.62,7.63,7.6,7.62,379192.0,5.9487,5.9565,5.933,5.9487,379192.0
2016-03-08 15:00:00,7.62,7.63,7.58,7.58,478340.0,5.9487,5.9565,5.9174,5.9174,478340.0
2016-03-08 15:30:00,7.58,7.6,7.53,7.53,2060752.0,5.9174,5.933,5.8784,5.8784,2060752.0
2016-03-09 09:30:00,7.6,7.67,7.57,7.61,775504.0,5.933,5.9877,5.9096,5.9409,775504.0
2016-03-09 10:00:00,7.61,7.61,7.54,7.58,687356.0,5.9409,5.9409,5.8862,5.9174,687356.0
2016-03-09 10:30:00,7.58,7.67,7.58,7.63,700372.0,5.9174,5.9877,5.9174,5.9565,700372.0
2016-03-09 11:00:00,7.63,7.74,7.62,7.74,736156.0,5.9565,6.0423,5.9487,6.0423,736156.0
2016-03-09 11:30:00,7.74,7.75,7.68,7.73,635308.0,6.0423,6.0501,5.9955,6.0345,635308.0
2016-03-09 12:00:00,7.73,7.8,7.72,7.79,649420.0,6.0345,6.0892,6.0267,6.0814,649420.0
2016-03-09 12:30:00,7.79,7.82,7.79,7.81,409732.0,6.0814,6.1048,6.0814,6.097,409732.0
2016-03-09 13:00:00,7.8,7.82,7.79,7.82,370952.0,6.0892,6.1048,6.0814,6.1048,370952.0
2016-03-09 13:30:00,7.83,7.84,7.8,7.83,537104.0,6.1126,6.1204,6.0892,6.1126,537104.0
2016-03-09 14:00:00,7.83,7.86,7.78,7.86,548144.0,6.1126,6.136,6.0736,6.136,548144.0
2016-03-09 14:30:00,7.86,7.89,7.84,7.85,689688.0,6.136,6.1594,6.1204,6.1282,689688.0
2016-03-09 15:00:00,7.85,7.85,7.8,7.84,720644.0,6.1282,6.1282,6.0892,6.1204,720644.0
2016-03-09 15:30:00,7.84,7.84,7.82,7.82,1912788.0,6.1204,6.1204,6.1048,6.1048,1912788.0
2016-03-10 09:30:00,7.83,7.83,7.69,7.7,411344.0,6.1126,6.1126,6.0033,6.0111,411344.0
2016-03-10 10:00:00,7.71,7.75,7.66,7.71,505196.0,6.0189,6.0501,5.9799,6.0189,505196.0
2016-03-10 10:30:00,7.7,7.74,7.65,7.7,388360.0,6.0111,6.0423,5.9721,6.0111,388360.0
2016-03-10 11:00:00,7.71,7.72,7.59,7.6,381592.0,6.0189,6.0267,5.9252,5.933,381592.0
2016-03-10 11:30:00,7.6,7.67,7.59,7.64,471424.0,5.933,5.9877,5.9252,5.9643,471424.0
2016-03-10 12:00:00,7.64,7.66,7.59,7.6,248564.0,5.9643,5.9799,5.9252,5.933,248564.0
2016-03-10 12:30:00,7.6,7.61,7.55,7.55,511196.0,5.933,5.9409,5.894,5.894,511196.0
2016-03-10 13:00:00,7.55,7.57,7.52,7.54,405128.0,5.894,5.9096,5.8706,5.8862,405128.0
2016-03-10 13:30:00,7.54,7.56,7.53,7.53,329908.0,5.8862,5.9018,5.8784,5.8784,329908.0
2016-03-10 14:00:00,7.54,7.55,7.49,7.54,352728.0,5.8862,5.894,5.8472,5.8862,352728.0
2016-03-10 14:30:00,7.54,7.59,7.53,7.56,414476.0,5.8862,5.9252,5.8784,5.9018,414476.0
2016-03-10 15:00:00,7.56,7.6,7.54,7.6,681720.0,5.9018,5.933,5.8862,5.933,681720.0
2016-03-10 15:30:00,7.6,7.62,7.55,7.61,1969236.0,5.933,5.9487,5.894,5.9409,1969236.0
2016-03-11 09:30:00,7.64,7.75,7.62,7.62,477784.0,5.9643,6.0501,5.9487,5.9487,477784.0
2016-03-11 10:00:00,7.62,7.77,7.61,7.72,494132.0,5.9487,6.0658,5.9409,6.0267,494132.0
2016-03-11 10:30:00,7.72,7.76,7.72,7.73,550732.0,6.0267,6.058,6.0267,6.0345,550732.0
2016-03-11 11:00:00,7.73,7.74,7.68,7.7,478356.0,6.0345,6.0423,5.9955,6.0111,478356.0
2016-03-11 11:30:00,7.7,7.77,7.7,7.74,234736.0,6.0111,6.0658,6.0111,6.0423,234736.0
2016-03-11 12:00:00,7.74,7.74,7.7,7.72,272236.0,6.0423,6.0423,6.0111,6.0267,272236.0
2016-03-11 12:30:00,7.72,7.74,7.7,7.74,138380.0,6.0267,6.0423,6.0111,6.0423,138380.0
2016-03-11 13:00:00,7.74,7.74,7.72,7.73,107704.0,6.0423,6.0423,6.0267,6.0345,107704.0
2016-03-11 13:30:00,7.74,7.74,7.7,7.7,136924.0,6.0423,6.0423,6.0111,6.0111,136924.0
2016-03-11 14:00:00,7.71,7.71,7.69,7.7,245256.0,6.0189,6.0189,6.0033,6.0111,245256.0
2016-03-11 14:30:00,7.7,7.74,7.69,7.71,274536.0,6.0111,6.0423,6.0033,6.0189,274536.0
2016-03-11 15:00:00,7.71,7.73,7.69,7.72,548256.0,6.0189,6.0345,6.0033,6.0267,548256.0
2016-03-11 15:30:00,7.72,7.73,7.68,7.69,1593724.0,6.0267,6.0345,5.9955,6.0033,1593724.0
2016-03-14 09:30:00,7.69,7.78,7.68,7.75,270052.0,6.0033,6.0736,5.9955,6.0501,270052.0
2016-03-14 10:00:00,7.75,7.87,7.75,7.86,351808.0,6.0501,6.1438,6.0501,6.136,351808.0
2016-03-14 10:30:00,7.86,7.93,7.85,7.88,663352.0,6.136,6.1907,6.1282,6.1516,663352.0
2016-03-14 11:00:00,7.88,7.9,7.83,7.86,336052.0,6.1516,6.1672,6.1126,6.136,336052.0
2016-03-14 11:30:00,7.86,7.91,7.84,7.88,626588.0,6.136,6.1751,6.1204,6.1516,626588.0
2016-03-14 12:00:00,7.88,7.89,7.85,7.87,464452.0,6.1516,6.1594,6.1282,6.1438,464452.0
2016-03-14 12:30:00,7.87,7.9,7.86,7.89,316672.0,6.1438,6.1672,6.136,6.1594,316672.0
2016-03-14 13:00:00,7.89,7.93,7.89,7.93,305344.0,6.1594,6.1907,6.1594,6.1907,305344.0
2016-03-14 13:30:00,7.93,7.98,7.92,7.96,251872.0,6.1907,6.2297,6.1829,6.2141,251872.0
2016-03-14 14:00:00,7.95,7.98,7.95,7.97,463884.0,6.2063,6.2297,6.2063,6.2219,463884.0
2016-03-14 14:30:00,7.97,8.01,7.97,8.0,593688.0,6.2219,6.2531,6.2219,6.2453,593688.0
2016-03-14 15:00:00,8.0,8.0,7.95,7.95,447304.0,6.2453,6.2453,6.2063,6.2063,447304.0
2016-03-14 15:30:00,7.95,7.95,7.91,7.92,807496.0,6.2063,6.2063,6.1751,6.1829,807496.0
2016-03-15 09:30:00,7.88,7.93,7.64,7.69,1223508.0,6.1516,6.1907,5.9643,6.0033,1223508.0
2016-03-15 10:00:00,7.69,7.72,7.65,7.7,686572.0,6.0033,6.0267,5.9721,6.0111,686572.0
2016-03-15 10:30:00,7.7,7.72,7.59,7.59,1020792.0,6.0111,6.0267,5.9252,5.9252,1020792.0
2016-03-15 11:00:00,7.59,7.62,7.55,7.55,369052.0,5.9252,5.9487,5.894,5.894,369052.0
2016-03-15 11:30:00,7.55,7.58,7.53,7.55,386020.0,5.894,5.9174,5.8784,5.894,386020.0
2016-03-15 12:00:00,7.55,7.56,7.5,7.51,250500.0,5.894,5.9018,5.855,5.8628,250500.0
2016-03-15 12:30:00,7.51,7.54,7.49,7.54,358304.0,5.8628,5.8862,5.8472,5.8862,358304.0
2016-03-15 13:00:00,7.54,7.6,7.54,7.59,205984.0,5.8862,5.933,5.8862,5.9252,205984.0
2016-03-15 13:30:00,7.59,7.61,7.55,7.61,251500.0,5.9252,5.9409,5.894,5.9409,251500.0
2016-03-15 14:00:00,7.61,7.67,7.61,7.64,445784.0,5.9409,5.9877,5.9409,5.9643,445784.0
2016-03-15 14:30:00,7.64,7.67,7.63,7.65,373116.0,5.9643,5.9877,5.9565,5.9721,373116.0
2016-03-15 15:00:00,7.65,7.7,7.64,7.69,392628.0,5.9721,6.0111,5.9643,6.0033,392628.0
2016-03-15 15:30:00,7.69,7.7,7.67,7.7,1123360.0,6.0033,6.0111,5.9877,6.0111,1123360.0
2016-03-16 09:30:00,7.79,7.88,7.71,7.86,617436.0,6.0814,6.1516,6.0189,6.136,617436.0
2016-03-16 10:00:00,7.87,7.96,7.87,7.96,390172.0,6.1438,6.2141,6.1438,6.2141,390172.0
2016-03-16 10:30:00,7.96,7.97,7.89,7.92,248116.0,6.2141,6.2219,6.1594,6.1829,248116.0
2016-03-16 11:00:00,7.92,7.93,7.86,7.87,146816.0,6.1829,6.1907,6.136,6.1438,146816.0
2016-03-16 11:30:00,7.88,7.89,7.84,7.86,127112.0,6.1516,6.1594,6.1204,6.136,127112.0
2016-03-16 12:00:00,7.86,7.92,7.85,7.92,244084.0,6.136,6.1829,6.1282,6.1829,244084.0
2016-03-16 12:30:00,7.92,7.95,7.9,7.93,509308.0,6.1829,6.2063,6.1672,6.1907,509308.0
2016-03-16 13:00:00,7.93,7.93,7.85,7.86,221004.0,6.1907,6.1907,6.1282,6.136,221004.0
2016-03-16 13:30:00,7.85,7.87,7.84,7.85,245588.0,6.1282,6.1438,6.1204,6.1282,245588.0
2016-03-16 14:00:00,7.85,7.97,7.85,7.97,211924.0,6.1282,6.2219,6.1282,6.2219,211924.0
2016-03-16 14:30:00,7.98,8.0,7.93,7.93,514600.0,6.2297,6.2453,6.1907,6.1907,514600.0
2016-03-16 15:00:00,7.93,7.99,7.92,7.98,325116.0,6.1907,6.2375,6.1829,6.2297,325116.0
2016-03-16 15:30:00,7.98,8.0,7.97,7.98,1285448.0,6.2297,6.2453,6.2219,6.2297,1285448.0
2016-03-17 09:30:00,8.05,8.06,7.75,7.79,1798744.0,6.2843,6.2922,6.0501,6.0814,1798744.0
2016-03-17 10:00:00,7.8,7.93,7.78,7.93,221500.0,6.0892,6.1907,6.0736,6.1907,221500.0
2016-03-17 10:30:00,7.93,8.01,7.92,7.98,478736.0,6.1907,6.2531,6.1829,6.2297,478736.0
2016-03-17 11:00:00,7.98,8.03,7.96,7.98,457736.0,6.2297,6.2687,6.2141,6.2297,457736.0
2016-03-17 11:30:00,7.98,7.99,7.92,7.92,261404.0,6.2297,6.2375,6.1829,6.1829,261404.0
2016-03-17 12:00:00,7.92,7.93,7.89,7.91,428936.0,6.1829,6.1907,6.1594,6.1751,428936.0
2016-03-17 12:30:00,7.92,7.96,7.91,7.92,153140.0,6.1829,6.2141,6.1751,6.1829,153140.0
2016-03-17 13:00:00,7.92,7.95,7.91,7.95,174872.0,6.1829,6.2063,6.1751,6.2063,174872.0
2016-03-17 13:30:00,7.95,8.01,7.95,8.01,255256.0,6.2063,6.2531,6.2063,6.2531,255256.0
2016-03-17 14:00:00,8.01,8.01,7.93,7.96,1373228.0,6.2531,6.2531,6.1907,6.2141,1373228.0
2016-03-17 14:30:00,7.96,7.97,7.93,7.94,1296916.0,6.2141,6.2219,6.1907,6.1985,1296916.0
2016-03-17 15:00:00,7.94,7.97,7.91,7.93,1112772.0,6.1985,6.2219,6.1751,6.1907,1112772.0
2016-03-17 15:30:00,7.92,7.93,7.83,7.84,2931952.0,6.1829,6.1907,6.1126,6.1204,2931952.0
2016-03-18 09:30:00,7.9,8.07,7.8,7.86,3827840.0,6.1672,6.3,6.0892,6.136,3827840.0
2016-03-18 10:00:00,7.86,7.94,7.84,7.91,1161004.0,6.136,6.1985,6.1204,6.1751,1161004.0
2016-03-18 10:30:00,7.9,7.91,7.87,7.87,640452.0,6.1672,6.1751,6.1438,6.1438,640452.0
2016-03-18 11:00:00,7.88,7.88,7.8,7.85,855696.0,6.1516,6.1516,6.0892,6.1282,855696.0
2016-03-18 11:30:00,7.85,7.85,7.77,7.81,511892.0,6.1282,6.1282,6.0658,6.097,511892.0
2016-03-18 12:00:00,7.81,7.81,7.77,7.77,341396.0,6.097,6.097,6.0658,6.0658,341396.0
2016-03-18 12:30:00,7.77,7.77,7.71,7.73,712376.0,6.0658,6.0658,6.0189,6.0345,712376.0
2016-03-18 13:00:00,7.73,7.75,7.72,7.73,400428.0,6.0345,6.0501,6.0267,6.0345,400428.0
2016-03-18 13:30:00,7.73,7.79,7.72,7.76,778756.0,6.0345,6.0814,6.0267,6.058,778756.0
2016-03-18 14:00:00,7.76,7.77,7.71,7.72,652168.0,6.058,6.0658,6.0189,6.0267,652168.0
2016-03-18 14:30:00,7.72,7.74,7.71,7.72,907480.0,6.0267,6.0423,6.0189,6.0267,907480.0
2016-03-18 15:00:00,7.72,7.81,7.72,7.79,1064968.0,6.0267,6.097,6.0267,6.0814,1064968.0
2016-03-18 15:30:00,7.8,7.8,7.7,7.7,3912484.0,6.0892,6.0892,6.0111,6.0111,3912484.0
2016-03-21 09:30:00,7.73,7.92,7.72,7.84,1291720.0,6.0345,6.1829,6.0267,6.1204,1291720.0
2016-03-21 10:00:00,7.83,7.89,7.79,7.87,513936.0,6.1126,6.1594,6.0814,6.1438,513936.0
2016-03-21 10:30:00,7.87,7.9,7.79,7.79,632324.0,6.1438,6.1672,6.0814,6.0814,632324.0
2016-03-21 11:00:00,7.79,7.8,7.74,7.75,789328.0,6.0814,6.0892,6.0423,6.0501,789328.0
2016-03-21 11:30:00,7.75,7.78,7.66,7.67,775608.0,6.0501,6.0736,5.9799,5.9877,775608.0
2016-03-21 12:00:00,7.67,7.69,7.65,7.69,555116.0,5.9877,6.0033,5.9721,6.0033,555116.0
2016-03-21 12:30:00,7.69,7.7,7.51,7.62,1447268.0,6.0033,6.0111,5.8628,5.9487,1447268.0
2016-03-21 13:00:00,7.61,7.72,7.61,7.72,1014888.0,5.9409,6.0267,5.9409,6.0267,1014888.0
2016-03-21 13:30:00,7.72,7.75,7.66,7.73,950268.0,6.0267,6.0501,5.9799,6.0345,950268.0
2016-03-21 14:00:00,7.72,7.79,7.72,7.78,893168.0,6.0267,6.0814,6.0267,6.0736,893168.0
2016-03-21 14:30:00,7.79,7.8,7.76,7.78,368928.0,6.0814,6.0892,6.058,6.0736,368928.0
2016-03-21 15:00:00,7.78,7.79,7.7,7.71,1068580.0,6.0736,6.0814,6.0111,6.0189,1068580.0
2016-03-21 15:30:00,7.71,7.74,7.69,7.71,1701344.0,6.0189,6.0423,6.0033,6.0189,1701344.0
2016-03-22 09:30:00,7.69,7.7,7.52,7.55,544964.0,6.0033,6.0111,5.8706,5.894,544964.0
2016-03-22 10:00:00,7.55,7.58,7.5,7.54,452920.0,5.894,5.9174,5.855,5.8862,452920.0
2016-03-22 10:30:00,7.55,7.58,7.52,7.52,479728.0,5.894,5.9174,5.8706,5.8706,479728.0
2016-03-22 11:00:00,7.52,7.55,7.51,7.54,471724.0,5.8706,5.894,5.8628,5.8862,471724.0
2016-03-22 11:30:00,7.54,7.56,7.52,7.55,665940.0,5.8862,5.9018,5.8706,5.894,665940.0
2016-03-22 12:00:00,7.55,7.55,7.5,7.53,411324.0,5.894,5.894,5.855,5.8784,411324.0
2016-03-22 12:30:00,7.53,7.55,7.52,7.54,219260.0,5.8784,5.894,5.8706,5.8862,219260.0
2016-03-22 13:00:00,7.54,7.56,7.53,7.55,517476.0,5.8862,5.9018,5.8784,5.894,517476.0
2016-03-22 13:30:00,7.55,7.57,7.54,7.54,440528.0,5.894,5.9096,5.8862,5.8862,440528.0
2016-03-22 14:00:00,7.54,7.57,7.54,7.56,640504.0,5.8862,5.9096,5.8862,5.9018,640504.0
2016-03-22 14:30:00,7.56,7.57,7.54,7.54,318320.0,5.9018,5.9096,5.8862,5.8862,318320.0
2016-03-22 15:00:00,7.54,7.56,7.54,7.55,797076.0,5.8862,5.9018,5.8862,5.894,797076.0
2016-03-22 15:30:00,7.55,7.57,7.54,7.54,1398612.0,5.894,5.9096,5.8862,5.8862,1398612.0
2016-03-23 09:30:00,7.59,7.64,7.55,7.6,1093672.0,5.9252,5.9643,5.894,5.933,1093672.0
2016-03-23 10:00:00,7.6,7.6,7.52,7.53,515588.0,5.933,5.933,5.8706,5.8784,515588.0
2016-03-23 10:30:00,7.53,7.57,7.51,7.57,442240.0,5.8784,5.9096,5.8628,5.9096,442240.0
2016-03-23 11:00:00,7.57,7.57,7.53,7.55,242504.0,5.9096,5.9096,5.8784,5.894,242504.0
2016-03-23 11:30:00,7.55,7.61,7.53,7.61,380364.0,5.894,5.9409,5.8784,5.9409,380364.0
2016-03-23 12:00:00,7.61,7.66,7.6,7.65,483936.0,5.9409,5.9799,5.933,5.9721,483936.0
2016-03-23 12:30:00,7.65,7.7,7.62,7.65,560288.0,5.9721,6.0111,5.9487,5.9721,560288.0
2016-03-23 13:00:00,7.65,7.68,7.61,7.67,265384.0,5.9721,5.9955,5.9409,5.9877,265384.0
2016-03-23 13:30:00,7.67,7.67,7.63,7.64,279020.0,5.9877,5.9877,5.9565,5.9643,279020.0
2016-03-23 14:00:00,7.63,7.65,7.6,7.61,606316.0,5.9565,5.9721,5.933,5.9409,606316.0
2016-03-23 14:30:00,7.61,7.62,7.57,7.61,437296.0,5.9409,5.9487,5.9096,5.9409,437296.0
2016-03-23 15:00:00,7.61,7.61,7.57,7.59,706852.0,5.9409,5.9409,5.9096,5.9252,706852.0
2016-03-23 15:30:00,7.59,7.61,7.58,7.59,882940.0,5.9252,5.9409,5.9174,5.9252,882940.0
2016-03-24 09:30:00,7.59,7.63,7.4,7.43,1295076.0,5.9252,5.9565,5.7769,5.8003,1295076.0
2016-03-24 10:00:00,7.43,7.54,7.42,7.5,1852828.0,5.8003,5.8862,5.7925,5.855,1852828.0
2016-03-24 10:30:00,7.49,7.53,7.47,7.47,764424.0,5.8472,5.8784,5.8316,5.8316,764424.0
2016-03-24 11:00:00,7.47,7.49,7.45,7.49,526200.0,5.8316,5.8472,5.8159,5.8472,526200.0
2016-03-24 11:30:00,7.49,7.57,7.49,7.53,769952.0,5.8472,5.9096,5.8472,5.8784,769952.0
2016-03-24 12:00:00,7.53,7.55,7.49,7.51,420452.0,5.8784,5.894,5.8472,5.8628,420452.0
2016-03-24 12:30:00,7.51,7.59,7.49,7.58,750308.0,5.8628,5.9252,5.8472,5.9174,750308.0
2016-03-24 13:00:00,7.58,7.58,7.52,7.54,374876.0,5.9174,5.9174,5.8706,5.8862,374876.0
2016-03-24 13:30:00,7.54,7.55,7.5,7.55,510344.0,5.8862,5.894,5.855,5.894,510344.0
2016-03-24 14:00:00,7.55,7.56,7.49,7.52,618560.0,5.894,5.9018,5.8472,5.8706,618560.0
2016-03-24 14:30:00,7.51,7.56,7.5,7.53,744220.0,5.8628,5.9018,5.855,5.8784,744220.0
2016-03-24 15:00:00,7.53,7.57,7.5,7.54,1229860.0,5.8784,5.9096,5.855,5.8862,1229860.0
2016-03-24 15:30:00,7.54,7.61,7.52,7.57,3995016.0,5.8862,5.9409,5.8706,5.9096,3995016.0
2016-03-28 09:30:00,7.24,7.43,7.1,7.38,7036760.0,5.652,5.8003,5.5427,5.7613,7036760.0
2016-03-28 10:00:00,7.37,7.69,7.33,7.65,4472468.0,5.7535,6.0033,5.7223,5.9721,4472468.0
2016-03-28 10:30:00,7.65,7.65,7.48,7.59,2832428.0,5.9721,5.9721,5.8394,5.9252,2832428.0
2016-03-28 11:00:00,7.59,7.65,7.55,7.57,1741888.0,5.9252,5.9721,5.894,5.9096,1741888.0
2016-03-28 11:30:00,7.58,7.59,7.47,7.55,1660572.0,5.9174,5.9252,5.8316,5.894,1660572.0
2016-03-28 12:00:00,7.54,7.68,7.54,7.65,1456152.0,5.8862,5.9955,5.8862,5.9721,1456152.0
2016-03-28 12:30:00,7.65,7.67,7.62,7.66,996896.0,5.9721,5.9877,5.9487,5.9799,996896.0
2016-03-28 13:00:00,7.66,7.68,7.58,7.64,1195104.0,5.9799,5.9955,5.9174,5.9643,1195104.0
2016-03-28 13:30:00,7.64,7.73,7.64,7.72,976636.0,5.9643,6.0345,5.9643,6.0267,976636.0
2016-03-28 14:00:00,7.72,7.74,7.64,7.65,1171284.0,6.0267,6.0423,5.9643,5.9721,1171284.0
2016-03-28 14:30:00,7.65,7.68,7.57,7.58,1111908.0,5.9721,5.9955,5.9096,5.9174,1111908.0
2016-03-28 15:00:00,7.58,7.63,7.57,7.62,1339944.0,5.9174,5.9565,5.9096,5.9487,1339944.0
2016-03-28 15:30:00,7.62,7.62,7.51,7.53,4547184.0,5.9487,5.9487,5.8628,5.8784,4547184.0
2016-03-29 09:30:00,7.55,7.79,7.5,7.79,1475488.0,5.894,6.0814,5.855,6.0814,1475488.0
2016-03-29 10:00:00,7.79,7.86,7.73,7.76,1486336.0,6.0814,6.136,6.0345,6.058,1486336.0
2016-03-29 10:30:00,7.75,7.96,7.75,7.95,1487500.0,6.0501,6.2141,6.0501,6.2063,1487500.0
2016-03-29 11:00:00,7.95,7.98,7.87,7.94,1025392.0,6.2063,6.2297,6.1438,6.1985,1025392.0
2016-03-29 11:30:00,7.94,7.94,7.78,7.79,973428.0,6.1985,6.1985,6.0736,6.0814,973428.0
2016-03-29 12:00:00,7.78,7.83,7.78,7.81,543020.0,6.0736,6.1126,6.0736,6.097,543020.0
2016-03-29 12:30:00,7.81,7.88,7.81,7.85,695024.0,6.097,6.1516,6.097,6.1282,695024.0
2016-03-29 13:00:00,7.85,7.9,7.8,7.88,527692.0,6.1282,6.1672,6.0892,6.1516,527692.0
2016-03-29 13:30:00,7.88,7.93,7.84,7.88,1212984.0,6.1516,6.1907,6.1204,6.1516,1212984.0
2016-03-29 14:00:00,7.88,7.89,7.86,7.88,823688.0,6.1516,6.1594,6.136,6.1516,823688.0
2016-03-29 14:30:00,7.88,7.89,7.85,7.87,717284.0,6.1516,6.1594,6.1282,6.1438,717284.0
2016-03-29 15:00:00,7.87,7.89,7.86,7.88,745216.0,6.1438,6.1594,6.136,6.1516,745216.0
2016-03-29 15:30:00,7.88,7.89,7.86,7.88,2079392.0,6.1516,6.1594,6.136,6.1516,2079392.0
2016-03-30 09:30:00,7.89,7.95,7.82,7.9,1016408.0,6.1594,6.2063,6.1048,6.1672,1016408.0
2016-03-30 10:00:00,7.9,7.97,7.84,7.88,883268.0,6.1672,6.2219,6.1204,6.1516,883268.0
2016-03-30 10:30:00,7.88,7.99,7.88,7.98,488252.0,6.1516,6.2375,6.1516,6.2297,488252.0
2016-03-30 11:00:00,7.99,7.99,7.84,7.84,501376.0,6.2375,6.2375,6.1204,6.1204,501376.0
2016-03-30 11:30:00,7.84,7.9,7.75,7.86,936368.0,6.1204,6.1672,6.0501,6.136,936368.0
2016-03-30 12:00:00,7.86,7.88,7.83,7.86,278312.0,6.136,6.1516,6.1126,6.136,278312.0
2016-03-30 12:30:00,7.86,7.93,7.83,7.91,1085920.0,6.136,6.1907,6.1126,6.1751,1085920.0
2016-03-30 13:00:00,7.91,7.91,7.85,7.88,456188.0,6.1751,6.1751,6.1282,6.1516,456188.0
2016-03-30 13:30:00,7.88,7.91,7.86,7.87,386568.0,6.1516,6.1751,6.136,6.1438,386568.0
2016-03-30 14:00:00,7.87,7.93,7.86,7.93,463708.0,6.1438,6.1907,6.136,6.1907,463708.0
2016-03-30 14:30:00,7.93,7.99,7.93,7.97,592288.0,6.1907,6.2375,6.1907,6.2219,592288.0
2016-03-30 15:00:00,7.97,7.99,7.97,7.99,521040.0,6.2219,6.2375,6.2219,6.2375,521040.0
2016-03-30 15:30:00,7.99,7.99,7.94,7.94,1174152.0,6.2375,6.2375,6.1985,6.1985,1174152.0
2016-03-31 09:30:00,7.97,8.0,7.94,7.99,608452.0,6.2219,6.2453,6.1985,6.2375,608452.0
2016-03-31 10:00:00,8.0,8.11,7.99,8.02,781008.0,6.2453,6.3312,6.2375,6.2609,781008.0
2016-03-31 10:30:00,8.02,8.04,8.01,8.04,307504.0,6.2609,6.2765,6.2531,6.2765,307504.0
2016-03-31 11:00:00,8.04,8.06,8.03,8.04,346068.0,6.2765,6.2922,6.2687,6.2765,346068.0
2016-03-31 11:30:00,8.05,8.09,8.04,8.08,275712.0,6.2843,6.3156,6.2765,6.3078,275712.0
2016-03-31 12:00:00,8.08,8.09,8.06,8.08,237952.0,6.3078,6.3156,6.2922,6.3078,237952.0
2016-03-31 12:30:00,8.08,8.08,8.02,8.02,497044.0,6.3078,6.3078,6.2609,6.2609,497044.0
2016-03-31 13:00:00,8.01,8.02,7.99,8.0,252304.0,6.2531,6.2609,6.2375,6.2453,252304.0
2016-03-31 13:30:00,8.0,8.01,7.97,7.99,331068.0,6.2453,6.2531,6.2219,6.2375,331068.0
2016-03-31 14:00:00,7.99,7.99,7.96,7.96,265764.0,6.2375,6.2375,6.2141,6.2141,265764.0
2016-03-31 14:30:00,7.96,7.98,7.94,7.95,383736.0,6.2141,6.2297,6.1985,6.2063,383736.0
2016-03-31 15:00:00,7.95,7.97,7.94,7.95,470568.0,6.2063,6.2219,6.1985,6.2063,470568.0
2016-03-31 15:30:00,7.95,7.95,7.92,7.93,2032020.0,6.2063,6.2063,6.1829,6.1907,2032020.0
2016-04-01 09:30:00,7.93,7.94,7.71,7.71,791524.0,6.1907,6.1985,6.0189,6.0189,791524.0
2016-04-01 10:00:00,7.73,7.8,7.71,7.75,646608.0,6.0345,6.0892,6.0189,6.0501,646608.0
2016-04-01 10:30:00,7.74,7.76,7.68,7.71,652676.0,6.0423,6.058,5.9955,6.0189,652676.0
2016-04-01 11:00:00,7.72,7.87,7.71,7.87,460032.0,6.0267,6.1438,6.0189,6.1438,460032.0
2016-04-01 11:30:00,7.86,7.89,7.85,7.88,402752.0,6.136,6.1594,6.1282,6.1516,402752.0
2016-04-01 12:00:00,7.88,7.89,7.83,7.88,299016.0,6.1516,6.1594,6.1126,6.1516,299016.0
2016-04-01 12:30:00,7.88,7.9,7.87,7.87,308716.0,6.1516,6.1672,6.1438,6.1438,308716.0
2016-04-01 13:00:00,7.87,7.91,7.86,7.89,277504.0,6.1438,6.1751,6.136,6.1594,277504.0
2016-04-01 13:30:00,7.89,7.91,7.89,7.91,486064.0,6.1594,6.1751,6.1594,6.1751,486064.0
2016-04-01 14:00:00,7.91,7.92,7.88,7.89,299224.0,6.1751,6.1829,6.1516,6.1594,299224.0
2016-04-01 14:30:00,7.89,7.89,7.84,7.86,458264.0,6.1594,6.1594,6.1204,6.136,458264.0
2016-04-01 15:00:00,7.86,7.86,7.82,7.82,641188.0,6.136,6.136,6.1048,6.1048,641188.0
2016-04-01 15:30:00,7.82,7.85,7.82,7.83,1406304.0,6.1048,6.1282,6.1048,6.1126,1406304.0
2016-04-04 09:30:00,7.85,7.86,7.77,7.8,461752.0,6.1282,6.136,6.0658,6.0892,461752.0
2016-04-04 10:00:00,7.8,7.82,7.77,7.79,231176.0,6.0892,6.1048,6.0658,6.0814,231176.0
2016-04-04 10:30:00,7.79,7.81,7.74,7.75,237488.0,6.0814,6.097,6.0423,6.0501,237488.0
2016-04-04 11:00:00,7.75,7.76,7.72,7.75,262052.0,6.0501,6.058,6.0267,6.0501,262052.0
2016-04-04 11:30:00,7.75,7.81,7.74,7.8,269292.0,6.0501,6.097,6.0423,6.0892,269292.0
2016-04-04 12:00:00,7.8,7.83,7.79,7.83,135068.0,6.0892,6.1126,6.0814,6.1126,135068.0
2016-04-04 12:30:00,7.82,7.82,7.8,7.81,115924.0,6.1048,6.1048,6.0892,6.097,115924.0
2016-04-04 13:00:00,7.81,7.81,7.78,7.78,152688.0,6.097,6.097,6.0736,6.0736,152688.0
2016-04-04 13:30:00,7.78,7.78,7.75,7.75,314792.0,6.0736,6.0736,6.0501,6.0501,314792.0
2016-04-04 14:00:00,7.75,7.75,7.68,7.7,489304.0,6.0501,6.0501,5.9955,6.0111,489304.0
2016-04-04 14:30:00,7.7,7.74,7.7,7.72,441596.0,6.0111,6.0423,6.0111,6.0267,441596.0
2016-04-04 15:00:00,7.72,7.75,7.72,7.74,404832.0,6.0267,6.0501,6.0267,6.0423,404832.0
2016-04-04 15:30:00,7.74,7.75,7.72,7.73,1168924.0,6.0423,6.0501,6.0267,6.0345,1168924.0
2016-04-05 09:30:00,7.7,7.77,7.66,7.72,564032.0,6.0111,6.0658,5.9799,6.0267,564032.0
2016-04-05 10:00:00,7.72,7.74,7.64,7.65,553808.0,6.0267,6.0423,5.9643,5.9721,553808.0
2016-04-05 10:30:00,7.65,7.71,7.65,7.68,537248.0,5.9721,6.0189,5.9721,5.9955,537248.0
2016-04-05 11:00:00,7.68,7.68,7.63,7.64,306764.0,5.9955,5.9955,5.9565,5.9643,306764.0
2016-04-05 11:30:00,7.64,7.68,7.63,7.64,392136.0,5.9643,5.9955,5.9565,5.9643,392136.0
2016-04-05 12:00:00,7.64,7.67,7.63,7.65,175612.0,5.9643,5.9877,5.9565,5.9721,175612.0
2016-04-05 12:30:00,7.65,7.66,7.64,7.64,150156.0,5.9721,5.9799,5.9643,5.9643,150156.0
2016-04-05 13:00:00,7.64,7.65,7.62,7.65,169692.0,5.9643,5.9721,5.9487,5.9721,169692.0
2016-04-05 13:30:00,7.65,7.65,7.62,7.63,258744.0,5.9721,5.9721,5.9487,5.9565,258744.0
2016-04-05 14:00:00,7.63,7.63,7.61,7.63,274076.0,5.9565,5.9565,5.9409,5.9565,274076.0
2016-04-05 14:30:00,7.63,7.63,7.6,7.61,303876.0,5.9565,5.9565,5.933,5.9409,303876.0
2016-04-05 15:00:00,7.61,7.61,7.57,7.59,595064.0,5.9409,5.9409,5.9096,5.9252,595064.0
2016-04-05 15:30:00,7.59,7.59,7.56,7.57,1274944.0,5.9252,5.9252,5.9018,5.9096,1274944.0
2016-04-06 09:30:00,7.56,7.78,7.45,7.52,1094336.0,5.9018,6.0736,5.8159,5.8706,1094336.0
2016-04-06 10:00:00,7.52,7.55,7.48,7.49,484380.0,5.8706,5.894,5.8394,5.8472,484380.0
2016-04-06 10:30:00,7.49,7.54,7.48,7.54,691960.0,5.8472,5.8862,5.8394,5.8862,691960.0
2016-04-06 11:00:00,7.54,7.55,7.49,7.52,712956.0,5.8862,5.894,5.8472,5.8706,712956.0
2016-04-06 11:30:00,7.53,7.58,7.51,7.56,639544.0,5.8784,5.9174,5.8628,5.9018,639544.0
2016-04-06 12:00:00,7.56,7.56,7.51,7.52,285028.0,5.9018,5.9018,5.8628,5.8706,285028.0
2016-04-06 12:30:00,7.52,7.58,7.52,7.56,338208.0,5.8706,5.9174,5.8706,5.9018,338208.0
2016-04-06 13:00:00,7.56,7.58,7.55,7.56,298648.0,5.9018,5.9174,5.894,5.9018,298648.0
2016-04-06 13:30:00,7.56,7.58,7.53,7.54,406724.0,5.9018,5.9174,5.8784,5.8862,406724.0
2016-04-06 14:00:00,7.54,7.54,7.5,7.51,352900.0,5.8862,5.8862,5.855,5.8628,352900.0
2016-04-06 14:30:00,7.51,7.52,7.49,7.5,460980.0,5.8628,5.8706,5.8472,5.855,460980.0
2016-04-06 15:00:00,7.5,7.55,7.5,7.53,551464.0,5.855,5.894,5.855,5.8784,551464.0
2016-04-06 15:30:00,7.53,7.55,7.52,7.52,1454976.0,5.8784,5.894,5.8706,5.8706,1454976.0
2016-04-07 09:30:00,7.53,7.55,7.44,7.45,482596.0,5.8784,5.894,5.8081,5.8159,482596.0
2016-04-07 10:00:00,7.45,7.49,7.35,7.37,422756.0,5.8159,5.8472,5.7379,5.7535,422756.0
2016-04-07 10:30:00,7.37,7.41,7.35,7.38,367624.0,5.7535,5.7847,5.7379,5.7613,367624.0
2016-04-07 11:00:00,7.38,7.42,7.36,7.42,679436.0,5.7613,5.7925,5.7457,5.7925,679436.0
2016-04-07 11:30:00,7.42,7.43,7.39,7.39,409820.0,5.7925,5.8003,5.7691,5.7691,409820.0
2016-04-07 12:00:00,7.39,7.41,7.34,7.36,248564.0,5.7691,5.7847,5.7301,5.7457,248564.0
2016-04-07 12:30:00,7.36,7.38,7.35,7.37,534128.0,5.7457,5.7613,5.7379,5.7535,534128.0
2016-04-07 13:00:00,7.37,7.38,7.36,7.37,332264.0,5.7535,5.7613,5.7457,5.7535,332264.0
2016-04-07 13:30:00,7.37,7.38,7.3,7.32,503388.0,5.7535,5.7613,5.6988,5.7145,503388.0
2016-04-07 14:00:00,7.32,7.32,7.28,7.29,475804.0,5.7145,5.7145,5.6832,5.691,475804.0
2016-04-07 14:30:00,7.29,7.31,7.25,7.27,621076.0,5.691,5.7067,5.6598,5.6754,621076.0
2016-04-07 15:00:00,7.27,7.29,7.26,7.28,600896.0,5.6754,5.691,5.6676,5.6832,600896.0
2016-04-07 15:30:00,7.28,7.3,7.26,7.28,3487844.0,5.6832,5.6988,5.6676,5.6832,3487844.0
2016-04-08 09:30:00,7.34,7.45,7.28,7.43,860688.0,5.7301,5.8159,5.6832,5.8003,860688.0
2016-04-08 10:00:00,7.43,7.46,7.38,7.39,616712.0,5.8003,5.8238,5.7613,5.7691,616712.0
2016-04-08 10:30:00,7.38,7.41,7.34,7.4,461652.0,5.7613,5.7847,5.7301,5.7769,461652.0
2016-04-08 11:00:00,7.4,7.43,7.37,7.42,482776.0,5.7769,5.8003,5.7535,5.7925,482776.0
2016-04-08 11:30:00,7.42,7.43,7.36,7.38,302208.0,5.7925,5.8003,5.7457,5.7613,302208.0
2016-04-08 12:00:00,7.38,7.41,7.37,7.39,375680.0,5.7613,5.7847,5.7535,5.7691,375680.0
2016-04-08 12:30:00,7.38,7.45,7.38,7.41,607632.0,5.7613,5.8159,5.7613,5.7847,607632.0
2016-04-08 13:00:00,7.41,7.42,7.37,7.39,358340.0,5.7847,5.7925,5.7535,5.7691,358340.0
2016-04-08 13:30:00,7.39,7.43,7.39,7.41,362836.0,5.7691,5.8003,5.7691,5.7847,362836.0
2016-04-08 14:00:00,7.41,7.47,7.41,7.44,516004.0,5.7847,5.8316,5.7847,5.8081,516004.0
2016-04-08 14:30:00,7.44,7.44,7.4,7.41,455224.0,5.8081,5.8081,5.7769,5.7847,455224.0
2016-04-08 15:00:00,7.41,7.41,7.37,7.38,718916.0,5.7847,5.7847,5.7535,5.7613,718916.0
2016-04-08 15:30:00,7.38,7.39,7.36,7.38,1187700.0,5.7613,5.7691,5.7457,5.7613,1187700.0
2016-04-11 09:30:00,7.43,7.62,7.43,7.62,696700.0,5.8003,5.9487,5.8003,5.9487,696700.0
2016-04-11 10:00:00,7.62,7.63,7.55,7.58,657884.0,5.9487,5.9565,5.894,5.9174,657884.0
2016-04-11 10:30:00,7.58,7.66,7.58,7.63,1278588.0,5.9174,5.9799,5.9174,5.9565,1278588.0
2016-04-11 11:00:00,7.62,7.63,7.53,7.57,433308.0,5.9487,5.9565,5.8784,5.9096,433308.0
2016-04-11 11:30:00,7.58,7.58,7.5,7.53,303684.0,5.9174,5.9174,5.855,5.8784,303684.0
2016-04-11 12:00:00,7.53,7.53,7.5,7.51,206644.0,5.8784,5.8784,5.855,5.8628,206644.0
2016-04-11 12:30:00,7.51,7.51,7.48,7.5,202144.0,5.8628,5.8628,5.8394,5.855,202144.0
2016-04-11 13:00:00,7.5,7.52,7.49,7.49,260860.0,5.855,5.8706,5.8472,5.8472,260860.0
2016-04-11 13:30:00,7.5,7.51,7.49,7.5,241852.0,5.855,5.8628,5.8472,5.855,241852.0
2016-04-11 14:00:00,7.5,7.53,7.49,7.52,394996.0,5.855,5.8784,5.8472,5.8706,394996.0
2016-04-11 14:30:00,7.51,7.52,7.48,7.5,378304.0,5.8628,5.8706,5.8394,5.855,378304.0
2016-04-11 15:00:00,7.5,7.51,7.48,7.5,503416.0,5.855,5.8628,5.8394,5.855,503416.0
2016-04-11 15:30:00,7.5,7.5,7.46,7.47,1235216.0,5.855,5.855,5.8238,5.8316,1235216.0
2016-04-12 09:30:00,7.5,7.62,7.48,7.56,521268.0,5.855,5.9487,5.8394,5.9018,521268.0
2016-04-12 10:00:00,7.55,7.55,7.44,7.46,462656.0,5.894,5.894,5.8081,5.8238,462656.0
2016-04-12 10:30:00,7.46,7.5,7.43,7.47,416300.0,5.8238,5.855,5.8003,5.8316,416300.0
2016-04-12 11:00:00,7.46,7.49,7.43,7.48,366056.0,5.8238,5.8472,5.8003,5.8394,366056.0
2016-04-12 11:30:00,7.48,7.52,7.46,7.5,371908.0,5.8394,5.8706,5.8238,5.855,371908.0
2016-04-12 12:00:00,7.5,7.5,7.48,7.49,393916.0,5.855,5.855,5.8394,5.8472,393916.0
2016-04-12 12:30:00,7.49,7.51,7.49,7.51,299712.0,5.8472,5.8628,5.8472,5.8628,299712.0
2016-04-12 13:00:00,7.51,7.53,7.5,7.5,350312.0,5.8628,5.8784,5.855,5.855,350312.0
2016-04-12 13:30:00,7.5,7.53,7.5,7.53,441088.0,5.855,5.8784,5.855,5.8784,441088.0
2016-04-12 14:00:00,7.53,7.57,7.52,7.53,700580.0,5.8784,5.9096,5.8706,5.8784,700580.0
2016-04-12 14:30:00,7.52,7.53,7.51,7.52,374424.0,5.8706,5.8784,5.8628,5.8706,374424.0
2016-04-12 15:00:00,7.52,7.55,7.51,7.51,591032.0,5.8706,5.894,5.8628,5.8628,591032.0
2016-04-12 15:30:00,7.51,7.54,7.51,7.52,1428832.0,5.8628,5.8862,5.8628,5.8706,1428832.0
2016-04-13 09:30:00,7.56,7.78,7.55,7.75,834528.0,5.9018,6.0736,5.894,6.0501,834528.0
2016-04-13 10:00:00,7.75,7.86,7.75,7.82,653320.0,6.0501,6.136,6.0501,6.1048,653320.0
2016-04-13 10:30:00,7.82,7.82,7.76,7.79,391708.0,6.1048,6.1048,6.058,6.0814,391708.0
2016-04-13 11:00:00,7.79,7.84,7.78,7.84,318216.0,6.0814,6.1204,6.0736,6.1204,318216.0
2016-04-13 11:30:00,7.84,7.9,7.83,7.89,389272.0,6.1204,6.1672,6.1126,6.1594,389272.0
2016-04-13 12:00:00,7.89,7.9,7.85,7.86,352156.0,6.1594,6.1672,6.1282,6.136,352156.0
2016-04-13 12:30:00,7.86,7.87,7.84,7.84,266152.0,6.136,6.1438,6.1204,6.1204,266152.0
2016-04-13 13:00:00,7.84,7.86,7.83,7.83,279876.0,6.1204,6.136,6.1126,6.1126,279876.0
2016-04-13 13:30:00,7.83,7.84,7.81,7.83,385200.0,6.1126,6.1204,6.097,6.1126,385200.0
2016-04-13 14:00:00,7.83,7.86,7.83,7.85,371768.0,6.1126,6.136,6.1126,6.1282,371768.0
2016-04-13 14:30:00,7.85,7.86,7.84,7.84,495096.0,6.1282,6.136,6.1204,6.1204,495096.0
2016-04-13 15:00:00,7.84,7.88,7.83,7.88,808116.0,6.1204,6.1516,6.1126,6.1516,808116.0
2016-04-13 15:30:00,7.88,7.89,7.86,7.87,2222784.0,6.1516,6.1594,6.136,6.1438,2222784.0
2016-04-14 09:30:00,7.84,7.85,7.65,7.67,911108.0,6.1204,6.1282,5.9721,5.9877,911108.0
2016-04-14 10:00:00,7.68,7.82,7.66,7.8,507492.0,5.9955,6.1048,5.9799,6.0892,507492.0
2016-04-14 10:30:00,7.8,7.84,7.8,7.81,379860.0,6.0892,6.1204,6.0892,6.097,379860.0
2016-04-14 11:00:00,7.81,7.87,7.8,7.82,283192.0,6.097,6.1438,6.0892,6.1048,283192.0
2016-04-14 11:30:00,7.82,7.84,7.79,7.8,210708.0,6.1048,6.1204,6.0814,6.0892,210708.0
2016-04-14 12:00:00,7.81,7.82,7.8,7.8,194836.0,6.097,6.1048,6.0892,6.0892,194836.0
2016-04-14 12:30:00,7.8,7.81,7.79,7.8,209968.0,6.0892,6.097,6.0814,6.0892,209968.0
2016-04-14 13:00:00,7.8,7.82,7.8,7.82,344824.0,6.0892,6.1048,6.0892,6.1048,344824.0
2016-04-14 13:30:00,7.82,7.84,7.81,7.84,657004.0,6.1048,6.1204,6.097,6.1204,657004.0
2016-04-14 14:00:00,7.84,7.87,7.83,7.86,692404.0,6.1204,6.1438,6.1126,6.136,692404.0
2016-04-14 14:30:00,7.85,7.85,7.82,7.84,276912.0,6.1282,6.1282,6.1048,6.1204,276912.0
2016-04-14 15:00:00,7.84,7.84,7.82,7.83,753912.0,6.1204,6.1204,6.1048,6.1126,753912.0
2016-04-14 15:30:00,7.83,7.93,7.82,7.91,3922068.0,6.1126,6.1907,6.1048,6.1751,3922068.0
2016-04-15 09:30:00,7.95,8.04,7.92,7.96,1156800.0,6.2063,6.2765,6.1829,6.2141,1156800.0
2016-04-15 10:00:00,7.96,8.0,7.89,8.0,723812.0,6.2141,6.2453,6.1594,6.2453,723812.0
2016-04-15 10:30:00,8.0,8.0,7.95,7.95,555112.0,6.2453,6.2453,6.2063,6.2063,555112.0
2016-04-15 11:00:00,7.95,8.0,7.93,7.95,408276.0,6.2063,6.2453,6.1907,6.2063,408276.0
2016-04-15 11:30:00,7.94,7.99,7.93,7.94,407748.0,6.1985,6.2375,6.1907,6.1985,407748.0
2016-04-15 12:00:00,7.94,7.95,7.91,7.92,402056.0,6.1985,6.2063,6.1751,6.1829,402056.0
2016-04-15 12:30:00,7.92,7.94,7.89,7.91,821608.0,6.1829,6.1985,6.1594,6.1751,821608.0
2016-04-15 13:00:00,7.9,7.92,7.88,7.89,409616.0,6.1672,6.1829,6.1516,6.1594,409616.0
2016-04-15 13:30:00,7.89,7.91,7.88,7.89,245360.0,6.1594,6.1751,6.1516,6.1594,245360.0
2016-04-15 14:00:00,7.89,7.91,7.88,7.91,270024.0,6.1594,6.1751,6.1516,6.1751,270024.0
2016-04-15 14:30:00,7.91,7.91,7.9,7.91,303504.0,6.1751,6.1751,6.1672,6.1751,303504.0
2016-04-15 15:00:00,7.91,7.92,7.91,7.91,320188.0,6.1751,6.1829,6.1751,6.1751,320188.0
2016-04-15 15:30:00,7.91,7.96,7.91,7.95,2631196.0,6.1751,6.2141,6.1751,6.2063,2631196.0
2016-04-18 09:30:00,7.97,8.0,7.91,7.99,476664.0,6.2219,6.2453,6.1751,6.2375,476664.0
2016-04-18 10:00:00,7.98,8.01,7.96,8.0,262448.0,6.2297,6.2531,6.2141,6.2453,262448.0
2016-04-18 10:30:00,8.0,8.03,8.0,8.03,675680.0,6.2453,6.2687,6.2453,6.2687,675680.0
2016-04-18 11:00:00,8.03,8.05,8.0,8.04,501384.0,6.2687,6.2843,6.2453,6.2765,501384.0
2016-04-18 11:30:00,8.04,8.1,8.03,8.07,749764.0,6.2765,6.3234,6.2687,6.3,749764.0
2016-04-18 12:00:00,8.07,8.08,8.06,8.07,325408.0,6.3,6.3078,6.2922,6.3,325408.0
2016-04-18 12:30:00,8.07,8.08,8.03,8.04,348144.0,6.3,6.3078,6.2687,6.2765,348144.0
2016-04-18 13:00:00,8.04,8.05,8.03,8.05,233256.0,6.2765,6.2843,6.2687,6.2843,233256.0
2016-04-18 13:30:00,8.05,8.05,8.02,8.03,347236.0,6.2843,6.2843,6.2609,6.2687,347236.0
2016-04-18 14:00:00,8.03,8.04,8.02,8.03,298760.0,6.2687,6.2765,6.2609,6.2687,298760.0
2016-04-18 14:30:00,8.03,8.05,8.03,8.04,339404.0,6.2687,6.2843,6.2687,6.2765,339404.0
2016-04-18 15:00:00,8.04,8.05,8.03,8.04,459264.0,6.2765,6.2843,6.2687,6.2765,459264.0
2016-04-18 15:30:00,8.04,8.06,8.04,8.05,1151040.0,6.2765,6.2922,6.2765,6.2843,1151040.0
2016-04-19 09:30:00,8.09,8.14,8.04,8.14,469736.0,6.3156,6.3546,6.2765,6.3546,469736.0
2016-04-19 10:00:00,8.13,8.14,8.08,8.08,570224.0,6.3468,6.3546,6.3078,6.3078,570224.0
2016-04-19 10:30:00,8.08,8.11,8.06,8.08,293220.0,6.3078,6.3312,6.2922,6.3078,293220.0
2016-04-19 11:00:00,8.08,8.11,8.07,8.07,248848.0,6.3078,6.3312,6.3,6.3,248848.0
2016-04-19 11:30:00,8.07,8.12,8.07,8.08,294508.0,6.3,6.339,6.3,6.3078,294508.0
2016-04-19 12:00:00,8.08,8.09,8.04,8.05,285892.0,6.3078,6.3156,6.2765,6.2843,285892.0
2016-04-19 12:30:00,8.05,8.07,8.03,8.07,375300.0,6.2843,6.3,6.2687,6.3,375300.0
2016-04-19 13:00:00,8.07,8.1,8.07,8.09,466584.0,6.3,6.3234,6.3,6.3156,466584.0
2016-04-19 13:30:00,8.09,8.09,8.07,8.08,253096.0,6.3156,6.3156,6.3,6.3078,253096.0
2016-04-19 14:00:00,8.09,8.11,8.07,8.07,396692.0,6.3156,6.3312,6.3,6.3,396692.0
2016-04-19 14:30:00,8.07,8.09,8.07,8.08,276708.0,6.3,6.3156,6.3,6.3078,276708.0
2016-04-19 15:00:00,8.08,8.1,8.08,8.1,408036.0,6.3078,6.3234,6.3078,6.3234,408036.0
2016-04-19 15:30:00,8.1,8.11,8.09,8.11,1325592.0,6.3234,6.3312,6.3156,6.3312,1325592.0
2016-04-20 09:30:00,8.11,8.19,8.08,8.17,908332.0,6.3312,6.3936,6.3078,6.378,908332.0
2016-04-20 10:00:00,8.17,8.22,8.16,8.18,651572.0,6.378,6.4171,6.3702,6.3858,651572.0
2016-04-20 10:30:00,8.18,8.2,8.12,8.17,614692.0,6.3858,6.4014,6.339,6.378,614692.0
2016-04-20 11:00:00,8.17,8.19,8.16,8.19,410932.0,6.378,6.3936,6.3702,6.3936,410932.0
2016-04-20 11:30:00,8.19,8.23,8.18,8.19,407644.0,6.3936,6.4249,6.3858,6.3936,407644.0
2016-04-20 12:00:00,8.19,8.21,8.18,8.2,307672.0,6.3936,6.4093,6.3858,6.4014,307672.0
2016-04-20 12:30:00,8.2,8.22,8.2,8.21,339132.0,6.4014,6.4171,6.4014,6.4093,339132.0
2016-04-20 13:00:00,8.21,8.22,8.2,8.22,352012.0,6.4093,6.4171,6.4014,6.4171,352012.0
2016-04-20 13:30:00,8.22,8.29,8.21,8.28,755948.0,6.4171,6.4717,6.4093,6.4639,755948.0
2016-04-20 14:00:00,8.28,8.32,8.27,8.31,814748.0,6.4639,6.4951,6.4561,6.4873,814748.0
2016-04-20 14:30:00,8.31,8.31,8.27,8.29,756544.0,6.4873,6.4873,6.4561,6.4717,756544.0
2016-04-20 15:00:00,8.29,8.29,8.25,8.26,908336.0,6.4717,6.4717,6.4405,6.4483,908336.0
2016-04-20 15:30:00,8.25,8.26,8.22,8.22,2123496.0,6.4405,6.4483,6.4171,6.4171,2123496.0
2016-04-21 09:30:00,8.22,8.25,8.12,8.18,656956.0,6.4171,6.4405,6.339,6.3858,656956.0
2016-04-21 10:00:00,8.18,8.25,8.15,8.24,401172.0,6.3858,6.4405,6.3624,6.4327,401172.0
2016-04-21 10:30:00,8.24,8.26,8.21,8.26,323620.0,6.4327,6.4483,6.4093,6.4483,323620.0
2016-04-21 11:00:00,8.26,8.27,8.21,8.21,316712.0,6.4483,6.4561,6.4093,6.4093,316712.0
2016-04-21 11:30:00,8.21,8.22,8.19,8.21,327340.0,6.4093,6.4171,6.3936,6.4093,327340.0
2016-04-21 12:00:00,8.21,8.21,8.17,8.18,429580.0,6.4093,6.4093,6.378,6.3858,429580.0
2016-04-21 12:30:00,8.18,8.18,8.11,8.12,942392.0,6.3858,6.3858,6.3312,6.339,942392.0
2016-04-21 13:00:00,8.12,8.13,8.1,8.11,335972.0,6.339,6.3468,6.3234,6.3312,335972.0
2016-04-21 13:30:00,8.1,8.11,8.06,8.09,637252.0,6.3234,6.3312,6.2922,6.3156,637252.0
2016-04-21 14:00:00,8.09,8.09,8.05,8.08,542352.0,6.3156,6.3156,6.2843,6.3078,542352.0
2016-04-21 14:30:00,8.08,8.09,8.05,8.06,524444.0,6.3078,6.3156,6.2843,6.2922,524444.0
2016-04-21 15:00:00,8.06,8.08,8.06,8.06,742344.0,6.2922,6.3078,6.2922,6.2922,742344.0
2016-04-21 15:30:00,8.06,8.09,8.06,8.08,2850280.0,6.2922,6.3156,6.2922,6.3078,2850280.0
2016-04-22 09:30:00,8.07,8.22,8.05,8.22,669236.0,6.3,6.4171,6.2843,6.4171,669236.0
2016-04-22 10:00:00,8.22,8.22,8.15,8.22,285128.0,6.4171,6.4171,6.3624,6.4171,285128.0
2016-04-22 10:30:00,8.21,8.22,8.15,8.16,511548.0,6.4093,6.4171,6.3624,6.3702,511548.0
2016-04-22 11:00:00,8.16,8.18,8.13,8.18,342880.0,6.3702,6.3858,6.3468,6.3858,342880.0
2016-04-22 11:30:00,8.18,8.2,8.16,8.18,498292.0,6.3858,6.4014,6.3702,6.3858,498292.0
2016-04-22 12:00:00,8.18,8.2,8.15,8.15,482068.0,6.3858,6.4014,6.3624,6.3624,482068.0
2016-04-22 12:30:00,8.15,8.17,8.13,8.15,484592.0,6.3624,6.378,6.3468,6.3624,484592.0
2016-04-22 13:00:00,8.15,8.17,8.12,8.13,435960.0,6.3624,6.378,6.339,6.3468,435960.0
2016-04-22 13:30:00,8.12,8.16,8.11,8.13,490344.0,6.339,6.3702,6.3312,6.3468,490344.0
2016-04-22 14:00:00,8.13,8.14,8.12,8.13,387916.0,6.3468,6.3546,6.339,6.3468,387916.0
2016-04-22 14:30:00,8.13,8.15,8.11,8.14,353640.0,6.3468,6.3624,6.3312,6.3546,353640.0
2016-04-22 15:00:00,8.14,8.15,8.13,8.13,1554524.0,6.3546,6.3624,6.3468,6.3468,1554524.0
2016-04-22 15:30:00,8.13,8.2,8.12,8.19,4515536.0,6.3468,6.4014,6.339,6.3936,4515536.0
2016-04-25 09:30:00,8.17,8.2,8.11,8.2,677392.0,6.378,6.4014,6.3312,6.4014,677392.0
2016-04-25 10:00:00,8.2,8.25,8.19,8.23,626096.0,6.4014,6.4405,6.3936,6.4249,626096.0
2016-04-25 10:30:00,8.22,8.23,8.17,8.19,485096.0,6.4171,6.4249,6.378,6.3936,485096.0
2016-04-25 11:00:00,8.19,8.21,8.15,8.2,377132.0,6.3936,6.4093,6.3624,6.4014,377132.0
2016-04-25 11:30:00,8.2,8.21,8.18,8.2,251548.0,6.4014,6.4093,6.3858,6.4014,251548.0
2016-04-25 12:00:00,8.2,8.2,8.17,8.19,300020.0,6.4014,6.4014,6.378,6.3936,300020.0
2016-04-25 12:30:00,8.19,8.21,8.17,8.2,295524.0,6.3936,6.4093,6.378,6.4014,295524.0
2016-04-25 13:00:00,8.2,8.24,8.2,8.22,319068.0,6.4014,6.4327,6.4014,6.4171,319068.0
2016-04-25 13:30:00,8.22,8.23,8.21,8.22,276696.0,6.4171,6.4249,6.4093,6.4171,276696.0
2016-04-25 14:00:00,8.22,8.22,8.18,8.19,304488.0,6.4171,6.4171,6.3858,6.3936,304488.0
2016-04-25 14:30:00,8.19,8.2,8.17,8.19,566412.0,6.3936,6.4014,6.378,6.3936,566412.0
2016-04-25 15:00:00,8.19,8.2,8.18,8.2,563040.0,6.3936,6.4014,6.3858,6.4014,563040.0
2016-04-25 15:30:00,8.2,8.21,8.19,8.2,1653172.0,6.4014,6.4093,6.3936,6.4014,1653172.0
2016-04-26 09:30:00,8.19,8.22,8.15,8.22,571800.0,6.3936,6.4171,6.3624,6.4171,571800.0
2016-04-26 10:00:00,8.22,8.22,8.18,8.19,537960.0,6.4171,6.4171,6.3858,6.3936,537960.0
2016-04-26 10:30:00,8.19,8.23,8.18,8.18,399808.0,6.3936,6.4249,6.3858,6.3858,399808.0
2016-04-26 11:00:00,8.18,8.23,8.15,8.22,793624.0,6.3858,6.4249,6.3624,6.4171,793624.0
2016-04-26 11:30:00,8.22,8.25,8.19,8.2,448504.0,6.4171,6.4405,6.3936,6.4014,448504.0
2016-04-26 12:00:00,8.2,8.23,8.2,8.23,380616.0,6.4014,6.4249,6.4014,6.4249,380616.0
2016-04-26 12:30:00,8.23,8.24,8.21,8.23,237540.0,6.4249,6.4327,6.4093,6.4249,237540.0
2016-04-26 13:00:00,8.23,8.24,8.21,8.23,449848.0,6.4249,6.4327,6.4093,6.4249,449848.0
2016-04-26 13:30:00,8.23,8.29,8.23,8.29,453236.0,6.4249,6.4717,6.4249,6.4717,453236.0
2016-04-26 14:00:00,8.29,8.33,8.28,8.31,359496.0,6.4717,6.5029,6.4639,6.4873,359496.0
2016-04-26 14:30:00,8.31,8.32,8.29,8.29,491028.0,6.4873,6.4951,6.4717,6.4717,491028.0
2016-04-26 15:00:00,8.29,8.31,8.29,8.31,472804.0,6.4717,6.4873,6.4717,6.4873,472804.0
2016-04-26 15:30:00,8.31,8.34,8.31,8.33,1330740.0,6.4873,6.5107,6.4873,6.5029,1330740.0
2016-04-27 09:30:00,8.3,8.39,8.28,8.38,391132.0,6.4795,6.5498,6.4639,6.542,391132.0
2016-04-27 10:00:00,8.38,8.43,8.37,8.42,569032.0,6.542,6.581,6.5342,6.5732,569032.0
2016-04-27 10:30:00,8.42,8.42,8.35,8.39,687032.0,6.5732,6.5732,6.5185,6.5498,687032.0
2016-04-27 11:00:00,8.38,8.39,8.34,8.36,1299000.0,6.542,6.5498,6.5107,6.5264,1299000.0
2016-04-27 11:30:00,8.36,8.38,8.34,8.34,1137268.0,6.5264,6.542,6.5107,6.5107,1137268.0
2016-04-27 12:00:00,8.34,8.36,8.33,8.35,804516.0,6.5107,6.5264,6.5029,6.5185,804516.0
2016-04-27 12:30:00,8.35,8.36,8.35,8.35,521096.0,6.5185,6.5264,6.5185,6.5185,521096.0
2016-04-27 13:00:00,8.35,8.38,8.35,8.37,456716.0,6.5185,6.542,6.5185,6.5342,456716.0
2016-04-27 13:30:00,8.37,8.38,8.36,8.38,350900.0,6.5342,6.542,6.5264,6.542,350900.0
2016-04-27 14:00:00,8.38,8.4,8.36,8.38,1158228.0,6.542,6.5576,6.5264,6.542,1158228.0
2016-04-27 14:30:00,8.38,8.39,8.35,8.36,564312.0,6.542,6.5498,6.5185,6.5264,564312.0
2016-04-27 15:00:00,8.36,8.38,8.35,8.37,478256.0,6.5264,6.542,6.5185,6.5342,478256.0
2016-04-27 15:30:00,8.37,8.37,8.34,8.35,1280032.0,6.5342,6.5342,6.5107,6.5185,1280032.0
2016-04-28 09:30:00,8.29,8.33,8.21,8.28,737512.0,6.4717,6.5029,6.4093,6.4639,737512.0
2016-04-28 10:00:00,8.28,8.32,8.27,8.29,278536.0,6.4639,6.4951,6.4561,6.4717,278536.0
2016-04-28 10:30:00,8.29,8.31,8.27,8.3,233300.0,6.4717,6.4873,6.4561,6.4795,233300.0
2016-04-28 11:00:00,8.3,8.31,8.28,8.3,167496.0,6.4795,6.4873,6.4639,6.4795,167496.0
2016-04-28 11:30:00,8.31,8.31,8.28,8.28,139292.0,6.4873,6.4873,6.4639,6.4639,139292.0
2016-04-28 12:00:00,8.28,8.29,8.26,8.27,315708.0,6.4639,6.4717,6.4483,6.4561,315708.0
2016-04-28 12:30:00,8.27,8.29,8.26,8.29,183388.0,6.4561,6.4717,6.4483,6.4717,183388.0
2016-04-28 13:00:00,8.29,8.3,8.27,8.29,339692.0,6.4717,6.4795,6.4561,6.4717,339692.0
2016-04-28 13:30:00,8.29,8.3,8.29,8.3,172284.0,6.4717,6.4795,6.4717,6.4795,172284.0
2016-04-28 14:00:00,8.3,8.31,8.28,8.29,165868.0,6.4795,6.4873,6.4639,6.4717,165868.0
2016-04-28 14:30:00,8.29,8.29,8.26,8.27,376960.0,6.4717,6.4717,6.4483,6.4561,376960.0
2016-04-28 15:00:00,8.27,8.27,8.2,8.21,1982560.0,6.4561,6.4561,6.4014,6.4093,1982560.0
2016-04-28 15:30:00,8.21,8.24,8.2,8.22,2377420.0,6.4093,6.4327,6.4014,6.4171,2377420.0
2016-04-29 09:30:00,8.22,8.24,8.13,8.13,371032.0,6.4171,6.4327,6.3468,6.3468,371032.0
2016-04-29 10:00:00,8.13,8.15,8.09,8.14,498384.0,6.3468,6.3624,6.3156,6.3546,498384.0
2016-04-29 10:30:00,8.14,8.24,8.13,8.21,896068.0,6.3546,6.4327,6.3468,6.4093,896068.0
2016-04-29 11:00:00,8.21,8.26,8.17,8.2,626740.0,6.4093,6.4483,6.378,6.4014,626740.0
2016-04-29 11:30:00,8.2,8.2,8.12,8.17,457600.0,6.4014,6.4014,6.339,6.378,457600.0
2016-04-29 12:00:00,8.17,8.18,8.15,8.16,390332.0,6.378,6.3858,6.3624,6.3702,390332.0
2016-04-29 12:30:00,8.16,8.2,8.16,8.18,331908.0,6.3702,6.4014,6.3702,6.3858,331908.0
2016-04-29 13:00:00,8.18,8.2,8.17,8.19,293732.0,6.3858,6.4014,6.378,6.3936,293732.0
2016-04-29 13:30:00,8.19,8.2,8.17,8.18,243512.0,6.3936,6.4014,6.378,6.3858,243512.0
2016-04-29 14:00:00,8.18,8.22,8.17,8.22,262948.0,6.3858,6.4171,6.378,6.4171,262948.0
2016-04-29 14:30:00,8.21,8.21,8.17,8.18,476140.0,6.4093,6.4093,6.378,6.3858,476140.0
2016-04-29 15:00:00,8.18,8.21,8.18,8.18,398984.0,6.3858,6.4093,6.3858,6.3858,398984.0
2016-04-29 15:30:00,8.18,8.22,8.18,8.2,1523840.0,6.3858,6.4171,6.3858,6.4014,1523840.0
2016-05-02 09:30:00,8.2,8.22,8.01,8.02,619556.0,6.4014,6.4171,6.2531,6.2609,619556.0
2016-05-02 10:00:00,8.02,8.09,8.01,8.05,283016.0,6.2609,6.3156,6.2531,6.2843,283016.0
2016-05-02 10:30:00,8.05,8.05,8.01,8.01,427100.0,6.2843,6.2843,6.2531,6.2531,427100.0
2016-05-02 11:00:00,8.01,8.06,7.99,8.01,512052.0,6.2531,6.2922,6.2375,6.2531,512052.0
2016-05-02 11:30:00,8.01,8.04,7.99,7.99,614800.0,6.2531,6.2765,6.2375,6.2375,614800.0
2016-05-02 12:00:00,7.99,8.02,7.99,8.01,413240.0,6.2375,6.2609,6.2375,6.2531,413240.0
2016-05-02 12:30:00,8.01,8.02,8.0,8.01,308568.0,6.2531,6.2609,6.2453,6.2531,308568.0
2016-05-02 13:00:00,8.01,8.05,7.99,8.03,442924.0,6.2531,6.2843,6.2375,6.2687,442924.0
2016-05-02 13:30:00,8.03,8.07,8.03,8.06,441868.0,6.2687,6.3,6.2687,6.2922,441868.0
2016-05-02 14:00:00,8.06,8.06,8.02,8.04,566700.0,6.2922,6.2922,6.2609,6.2765,566700.0
2016-05-02 14:30:00,8.04,8.05,8.0,8.01,584172.0,6.2765,6.2843,6.2453,6.2531,584172.0
2016-05-02 15:00:00,8.01,8.08,8.01,8.06,972136.0,6.2531,6.3078,6.2531,6.2922,972136.0
2016-05-02 15:30:00,8.06,8.11,8.05,8.09,2734152.0,6.2922,6.3312,6.2843,6.3156,2734152.0
2016-05-03 09:30:00,8.05,8.09,7.93,7.93,494584.0,6.2843,6.3156,6.1907,6.1907,494584.0
2016-05-03 10:00:00,7.93,7.93,7.86,7.89,968864.0,6.1907,6.1907,6.136,6.1594,968864.0
2016-05-03 10:30:00,7.89,7.91,7.84,7.84,920248.0,6.1594,6.1751,6.1204,6.1204,920248.0
2016-05-03 11:00:00,7.84,7.86,7.83,7.85,709680.0,6.1204,6.136,6.1126,6.1282,709680.0
2016-05-03 11:30:00,7.85,7.91,7.83,7.9,577080.0,6.1282,6.1751,6.1126,6.1672,577080.0
2016-05-03 12:00:00,7.9,7.91,7.85,7.86,520412.0,6.1672,6.1751,6.1282,6.136,520412.0
2016-05-03 12:30:00,7.86,7.87,7.83,7.85,436416.0,6.136,6.1438,6.1126,6.1282,436416.0
2016-05-03 13:00:00,7.84,7.86,7.84,7.86,345200.0,6.1204,6.136,6.1204,6.136,345200.0
2016-05-03 13:30:00,7.86,7.9,7.85,7.86,401028.0,6.136,6.1672,6.1282,6.136,401028.0
2016-05-03 14:00:00,7.86,7.86,7.83,7.85,456756.0,6.136,6.136,6.1126,6.1282,456756.0
2016-05-03 14:30:00,7.85,7.87,7.83,7.84,640488.0,6.1282,6.1438,6.1126,6.1204,640488.0
2016-05-03 15:00:00,7.85,7.86,7.83,7.85,1065360.0,6.1282,6.136,6.1126,6.1282,1065360.0
2016-05-03 15:30:00,7.85,7.85,7.83,7.83,1690412.0,6.1282,6.1282,6.1126,6.1126,1690412.0
2016-05-04 09:30:00,7.8,7.84,7.76,7.81,808252.0,6.0892,6.1204,6.058,6.097,808252.0
2016-05-04 10:00:00,7.81,7.81,7.75,7.77,530792.0,6.097,6.097,6.0501,6.0658,530792.0
2016-05-04 10:30:00,7.77,7.77,7.7,7.71,789460.0,6.0658,6.0658,6.0111,6.0189,789460.0
2016-05-04 11:00:00,7.72,7.72,7.65,7.67,485400.0,6.0267,6.0267,5.9721,5.9877,485400.0
2016-05-04 11:30:00,7.67,7.7,7.66,7.67,417036.0,5.9877,6.0111,5.9799,5.9877,417036.0
2016-05-04 12:00:00,7.67,7.67,7.63,7.63,449052.0,5.9877,5.9877,5.9565,5.9565,449052.0
2016-05-04 12:30:00,7.63,7.64,7.59,7.59,421112.0,5.9565,5.9643,5.9252,5.9252,421112.0
2016-05-04 13:00:00,7.59,7.64,7.58,7.64,436624.0,5.9252,5.9643,5.9174,5.9643,436624.0
2016-05-04 13:30:00,7.64,7.66,7.62,7.66,688520.0,5.9643,5.9799,5.9487,5.9799,688520.0
2016-05-04 14:00:00,7.66,7.74,7.65,7.74,660204.0,5.9799,6.0423,5.9721,6.0423,660204.0
2016-05-04 14:30:00,7.74,7.76,7.74,7.76,733556.0,6.0423,6.058,6.0423,6.058,733556.0
2016-05-04 15:00:00,7.76,7.77,7.72,7.72,652500.0,6.058,6.0658,6.0267,6.0267,652500.0
2016-05-04 15:30:00,7.72,7.72,7.68,7.68,2716600.0,6.0267,6.0267,5.9955,5.9955,2716600.0
2016-05-05 09:30:00,7.67,7.69,7.57,7.65,363008.0,5.9877,6.0033,5.9096,5.9721,363008.0
2016-05-05 10:00:00,7.64,7.67,7.57,7.58,522544.0,5.9643,5.9877,5.9096,5.9174,522544.0
2016-05-05 10:30:00,7.58,7.67,7.57,7.65,766252.0,5.9174,5.9877,5.9096,5.9721,766252.0
2016-05-05 11:00:00,7.65,7.67,7.63,7.64,602364.0,5.9721,5.9877,5.9565,5.9643,602364.0
2016-05-05 11:30:00,7.64,7.65,7.62,7.63,348516.0,5.9643,5.9721,5.9487,5.9565,348516.0
2016-05-05 12:00:00,7.63,7.65,7.62,7.63,273272.0,5.9565,5.9721,5.9487,5.9565,273272.0
2016-05-05 12:30:00,7.62,7.65,7.61,7.63,205864.0,5.9487,5.9721,5.9409,5.9565,205864.0
2016-05-05 13:00:00,7.63,7.63,7.55,7.55,236136.0,5.9565,5.9565,5.894,5.894,236136.0
2016-05-05 13:30:00,7.55,7.57,7.53,7.55,338616.0,5.894,5.9096,5.8784,5.894,338616.0
2016-05-05 14:00:00,7.55,7.58,7.54,7.54,432864.0,5.894,5.9174,5.8862,5.8862,432864.0
2016-05-05 14:30:00,7.54,7.55,7.5,7.51,509664.0,5.8862,5.894,5.855,5.8628,509664.0
2016-05-05 15:00:00,7.51,7.53,7.49,7.53,760452.0,5.8628,5.8784,5.8472,5.8784,760452.0
2016-05-05 15:30:00,7.53,7.54,7.52,7.53,1892400.0,5.8784,5.8862,5.8706,5.8784,1892400.0
2016-05-06 09:30:00,7.55,7.56,7.48,7.48,555800.0,5.894,5.9018,5.8394,5.8394,555800.0
2016-05-06 10:00:00,7.49,7.49,7.4,7.44,223000.0,5.8472,5.8472,5.7769,5.8081,223000.0
2016-05-06 10:30:00,7.44,7.45,7.34,7.35,682116.0,5.8081,5.8159,5.7301,5.7379,682116.0
2016-05-06 11:00:00,7.35,7.39,7.34,7.39,744492.0,5.7379,5.7691,5.7301,5.7691,744492.0
2016-05-06 11:30:00,7.39,7.39,7.35,7.35,345996.0,5.7691,5.7691,5.7379,5.7379,345996.0
2016-05-06 12:00:00,7.35,7.4,7.35,7.38,359248.0,5.7379,5.7769,5.7379,5.7613,359248.0
2016-05-06 12:30:00,7.39,7.42,7.38,7.42,296552.0,5.7691,5.7925,5.7613,5.7925,296552.0
2016-05-06 13:00:00,7.42,7.45,7.42,7.44,220896.0,5.7925,5.8159,5.7925,5.8081,220896.0
2016-05-06 13:30:00,7.44,7.5,7.44,7.5,382008.0,5.8081,5.855,5.8081,5.855,382008.0
2016-05-06 14:00:00,7.5,7.52,7.5,7.51,330048.0,5.855,5.8706,5.855,5.8628,330048.0
2016-05-06 14:30:00,7.51,7.51,7.48,7.5,299032.0,5.8628,5.8628,5.8394,5.855,299032.0
2016-05-06 15:00:00,7.49,7.51,7.49,7.51,263436.0,5.8472,5.8628,5.8472,5.8628,263436.0
2016-05-06 15:30:00,7.51,7.53,7.49,7.52,932068.0,5.8628,5.8784,5.8472,5.8706,932068.0
2016-05-09 09:30:00,7.53,7.6,7.53,7.6,1091780.0,5.8784,5.933,5.8784,5.933,1091780.0
2016-05-09 10:00:00,7.6,7.62,7.56,7.58,300960.0,5.933,5.9487,5.9018,5.9174,300960.0
2016-05-09 10:30:00,7.58,7.61,7.57,7.57,354720.0,5.9174,5.9409,5.9096,5.9096,354720.0
2016-05-09 11:00:00,7.57,7.6,7.51,7.53,399120.0,5.9096,5.933,5.8628,5.8784,399120.0
2016-05-09 11:30:00,7.53,7.55,7.51,7.53,444172.0,5.8784,5.894,5.8628,5.8784,444172.0
2016-05-09 12:00:00,7.52,7.57,7.52,7.55,259364.0,5.8706,5.9096,5.8706,5.894,259364.0
2016-05-09 12:30:00,7.55,7.59,7.54,7.59,179412.0,5.894,5.9252,5.8862,5.9252,179412.0
2016-05-09 13:00:00,7.59,7.6,7.57,7.6,122912.0,5.9252,5.933,5.9096,5.933,122912.0
2016-05-09 13:30:00,7.6,7.61,7.56,7.57,184624.0,5.933,5.9409,5.9018,5.9096,184624.0
2016-05-09 14:00:00,7.57,7.58,7.56,7.57,203300.0,5.9096,5.9174,5.9018,5.9096,203300.0
2016-05-09 14:30:00,7.57,7.6,7.56,7.59,340480.0,5.9096,5.933,5.9018,5.9252,340480.0
2016-05-09 15:00:00,7.59,7.59,7.54,7.55,596808.0,5.9252,5.9252,5.8862,5.894,596808.0
2016-05-09 15:30:00,7.55,7.57,7.53,7.55,1888848.0,5.894,5.9096,5.8784,5.894,1888848.0
2016-05-10 09:30:00,7.57,7.6,7.5,7.54,669036.0,5.9096,5.933,5.855,5.8862,669036.0
2016-05-10 10:00:00,7.54,7.59,7.53,7.59,381996.0,5.8862,5.9252,5.8784,5.9252,381996.0
2016-05-10 10:30:00,7.59,7.65,7.58,7.63,355872.0,5.9252,5.9721,5.9174,5.9565,355872.0
2016-05-10 11:00:00,7.63,7.64,7.61,7.63,286332.0,5.9565,5.9643,5.9409,5.9565,286332.0
2016-05-10 11:30:00,7.63,7.64,7.6,7.63,264660.0,5.9565,5.9643,5.933,5.9565,264660.0
2016-05-10 12:00:00,7.63,7.66,7.62,7.66,191900.0,5.9565,5.9799,5.9487,5.9799,191900.0
2016-05-10 12:30:00,7.66,7.67,7.64,7.65,212592.0,5.9799,5.9877,5.9643,5.9721,212592.0
2016-05-10 13:00:00,7.65,7.67,7.63,7.65,224368.0,5.9721,5.9877,5.9565,5.9721,224368.0
2016-05-10 13:30:00,7.65,7.66,7.64,7.64,224572.0,5.9721,5.9799,5.9643,5.9643,224572.0
2016-05-10 14:00:00,7.64,7.65,7.62,7.64,267756.0,5.9643,5.9721,5.9487,5.9643,267756.0
2016-05-10 14:30:00,7.64,7.65,7.63,7.63,222552.0,5.9643,5.9721,5.9565,5.9565,222552.0
2016-05-10 15:00:00,7.63,7.63,7.62,7.62,350516.0,5.9565,5.9565,5.9487,5.9487,350516.0
2016-05-10 15:30:00,7.62,7.63,7.61,7.63,718500.0,5.9487,5.9565,5.9409,5.9565,718500.0
2016-05-11 09:30:00,7.54,7.54,7.27,7.27,1046528.0,5.8862,5.8862,5.6754,5.6754,1046528.0
2016-05-11 10:00:00,7.27,7.32,7.23,7.31,1331888.0,5.6754,5.7145,5.6442,5.7067,1331888.0
2016-05-11 10:30:00,7.31,7.35,7.31,7.32,622648.0,5.7067,5.7379,5.7067,5.7145,622648.0
2016-05-11 11:00:00,7.33,7.33,7.27,7.29,768744.0,5.7223,5.7223,5.6754,5.691,768744.0
2016-05-11 11:30:00,7.29,7.3,7.27,7.3,614488.0,5.691,5.6988,5.6754,5.6988,614488.0
2016-05-11 12:00:00,7.29,7.33,7.29,7.31,545636.0,5.691,5.7223,5.691,5.7067,545636.0
2016-05-11 12:30:00,7.32,7.34,7.31,7.33,364088.0,5.7145,5.7301,5.7067,5.7223,364088.0
2016-05-11 13:00:00,7.33,7.35,7.31,7.33,368520.0,5.7223,5.7379,5.7067,5.7223,368520.0
2016-05-11 13:30:00,7.33,7.35,7.31,7.32,406536.0,5.7223,5.7379,5.7067,5.7145,406536.0
2016-05-11 14:00:00,7.31,7.32,7.26,7.28,555856.0,5.7067,5.7145,5.6676,5.6832,555856.0
2016-05-11 14:30:00,7.29,7.3,7.26,7.27,618892.0,5.691,5.6988,5.6676,5.6754,618892.0
2016-05-11 15:00:00,7.28,7.31,7.27,7.29,989428.0,5.6832,5.7067,5.6754,5.691,989428.0
2016-05-11 15:30:00,7.29,7.31,7.29,7.3,2393476.0,5.691,5.7067,5.691,5.6988,2393476.0
2016-05-12 09:30:00,7.33,7.35,7.24,7.25,705184.0,5.7223,5.7379,5.652,5.6598,705184.0
2016-05-12 10:00:00,7.26,7.28,7.22,7.25,312740.0,5.6676,5.6832,5.6364,5.6598,312740.0
2016-05-12 10:30:00,7.24,7.26,7.22,7.25,477660.0,5.652,5.6676,5.6364,5.6598,477660.0
2016-05-12 11:00:00,7.25,7.25,7.21,7.25,516904.0,5.6598,5.6598,5.6286,5.6598,516904.0
2016-05-12 11:30:00,7.25,7.27,7.22,7.24,388956.0,5.6598,5.6754,5.6364,5.652,388956.0
2016-05-12 12:00:00,7.24,7.26,7.22,7.25,484932.0,5.652,5.6676,5.6364,5.6598,484932.0
2016-05-12 12:30:00,7.26,7.27,7.24,7.27,406652.0,5.6676,5.6754,5.652,5.6754,406652.0
2016-05-12 13:00:00,7.27,7.27,7.24,7.25,331676.0,5.6754,5.6754,5.652,5.6598,331676.0
2016-05-12 13:30:00,7.25,7.27,7.23,7.26,726004.0,5.6598,5.6754,5.6442,5.6676,726004.0
2016-05-12 14:00:00,7.27,7.32,7.26,7.32,693100.0,5.6754,5.7145,5.6676,5.7145,693100.0
2016-05-12 14:30:00,7.32,7.32,7.29,7.3,460252.0,5.7145,5.7145,5.691,5.6988,460252.0
2016-05-12 15:00:00,7.3,7.3,7.26,7.27,539384.0,5.6988,5.6988,5.6676,5.6754,539384.0
2016-05-12 15:30:00,7.27,7.28,7.27,7.28,1361232.0,5.6754,5.6832,5.6754,5.6832,1361232.0
2016-05-13 09:30:00,7.28,7.31,7.1,7.19,1179024.0,5.6832,5.7067,5.5427,5.613,1179024.0
2016-05-13 10:00:00,7.2,7.27,7.18,7.21,684032.0,5.6208,5.6754,5.6052,5.6286,684032.0
2016-05-13 10:30:00,7.21,7.26,7.2,7.25,1204476.0,5.6286,5.6676,5.6208,5.6598,1204476.0
2016-05-13 11:00:00,7.25,7.33,7.25,7.31,1132808.0,5.6598,5.7223,5.6598,5.7067,1132808.0
2016-05-13 11:30:00,7.31,7.31,7.21,7.23,449944.0,5.7067,5.7067,5.6286,5.6442,449944.0
2016-05-13 12:00:00,7.23,7.26,7.21,7.25,501108.0,5.6442,5.6676,5.6286,5.6598,501108.0
2016-05-13 12:30:00,7.25,7.27,7.21,7.24,448576.0,5.6598,5.6754,5.6286,5.652,448576.0
2016-05-13 13:00:00,7.24,7.24,7.22,7.22,485316.0,5.652,5.652,5.6364,5.6364,485316.0
2016-05-13 13:30:00,7.23,7.24,7.21,7.21,985304.0,5.6442,5.652,5.6286,5.6286,985304.0
2016-05-13 14:00:00,7.21,7.24,7.21,7.22,750592.0,5.6286,5.652,5.6286,5.6364,750592.0
2016-05-13 14:30:00,7.22,7.23,7.2,7.22,687736.0,5.6364,5.6442,5.6208,5.6364,687736.0
2016-05-13 15:00:00,7.21,7.22,7.19,7.2,696844.0,5.6286,5.6364,5.613,5.6208,696844.0
2016-05-13 15:30:00,7.2,7.2,7.18,7.18,1401012.0,5.6208,5.6208,5.6052,5.6052,1401012.0
2016-05-16 09:30:00,7.19,7.23,7.14,7.15,956200.0,5.613,5.6442,5.5739,5.5817,956200.0
2016-05-16 10:00:00,7.16,7.22,7.15,7.18,519628.0,5.5896,5.6364,5.5817,5.6052,519628.0
2016-05-16 10:30:00,7.18,7.23,7.17,7.21,906072.0,5.6052,5.6442,5.5974,5.6286,906072.0
2016-05-16 11:00:00,7.21,7.26,7.21,7.25,921628.0,5.6286,5.6676,5.6286,5.6598,921628.0
2016-05-16 11:30:00,7.25,7.28,7.24,7.27,786404.0,5.6598,5.6832,5.652,5.6754,786404.0
2016-05-16 12:00:00,7.27,7.27,7.24,7.24,691704.0,5.6754,5.6754,5.652,5.652,691704.0
2016-05-16 12:30:00,7.24,7.27,7.23,7.26,590268.0,5.652,5.6754,5.6442,5.6676,590268.0
2016-05-16 13:00:00,7.26,7.26,7.24,7.26,494616.0,5.6676,5.6676,5.652,5.6676,494616.0
2016-05-16 13:30:00,7.26,7.26,7.24,7.25,536564.0,5.6676,5.6676,5.652,5.6598,536564.0
2016-05-16 14:00:00,7.25,7.27,7.25,7.26,790904.0,5.6598,5.6754,5.6598,5.6676,790904.0
2016-05-16 14:30:00,7.26,7.27,7.25,7.25,767432.0,5.6676,5.6754,5.6598,5.6598,767432.0
2016-05-16 15:00:00,7.25,7.28,7.25,7.25,886600.0,5.6598,5.6832,5.6598,5.6598,886600.0
2016-05-16 15:30:00,7.25,7.27,7.25,7.26,2105332.0,5.6598,5.6754,5.6598,5.6676,2105332.0
2016-05-17 09:30:00,7.27,7.35,7.25,7.33,465980.0,5.6754,5.7379,5.6598,5.7223,465980.0
2016-05-17 10:00:00,7.33,7.35,7.26,7.27,718868.0,5.7223,5.7379,5.6676,5.6754,718868.0
2016-05-17 10:30:00,7.26,7.27,7.22,7.24,1492480.0,5.6676,5.6754,5.6364,5.652,1492480.0
2016-05-17 11:00:00,7.25,7.25,7.21,7.23,899832.0,5.6598,5.6598,5.6286,5.6442,899832.0
2016-05-17 11:30:00,7.23,7.25,7.22,7.23,820356.0,5.6442,5.6598,5.6364,5.6442,820356.0
2016-05-17 12:00:00,7.23,7.24,7.21,7.22,589648.0,5.6442,5.652,5.6286,5.6364,589648.0
2016-05-17 12:30:00,7.22,7.24,7.21,7.23,575760.0,5.6364,5.652,5.6286,5.6442,575760.0
2016-05-17 13:00:00,7.23,7.23,7.21,7.22,424716.0,5.6442,5.6442,5.6286,5.6364,424716.0
2016-05-17 13:30:00,7.22,7.23,7.17,7.17,351188.0,5.6364,5.6442,5.5974,5.5974,351188.0
2016-05-17 14:00:00,7.17,7.18,7.14,7.15,388512.0,5.5974,5.6052,5.5739,5.5817,388512.0
2016-05-17 14:30:00,7.15,7.15,7.13,7.15,441680.0,5.5817,5.5817,5.5661,5.5817,441680.0
2016-05-17 15:00:00,7.15,7.17,7.12,7.13,899548.0,5.5817,5.5974,5.5583,5.5661,899548.0
2016-05-17 15:30:00,7.12,7.13,7.1,7.12,2420620.0,5.5583,5.5661,5.5427,5.5583,2420620.0
2016-05-18 09:30:00,7.08,7.08,6.95,6.98,1300612.0,5.5271,5.5271,5.4256,5.449,1300612.0
2016-05-18 10:00:00,6.98,7.09,6.97,7.05,1859592.0,5.449,5.5349,5.4412,5.5037,1859592.0
2016-05-18 10:30:00,7.04,7.07,6.98,6.99,801392.0,5.4959,5.5193,5.449,5.4568,801392.0
2016-05-18 11:00:00,6.99,7.0,6.97,7.0,1342464.0,5.4568,5.4646,5.4412,5.4646,1342464.0
2016-05-18 11:30:00,6.99,7.05,6.99,7.03,917772.0,5.4568,5.5037,5.4568,5.4881,917772.0
2016-05-18 12:00:00,7.03,7.03,7.01,7.01,363288.0,5.4881,5.4881,5.4725,5.4725,363288.0
2016-05-18 12:30:00,7.01,7.04,7.01,7.03,560172.0,5.4725,5.4959,5.4725,5.4881,560172.0
2016-05-18 13:00:00,7.03,7.05,7.02,7.05,1445380.0,5.4881,5.5037,5.4803,5.5037,1445380.0
2016-05-18 13:30:00,7.05,7.09,7.04,7.07,837004.0,5.5037,5.5349,5.4959,5.5193,837004.0
2016-05-18 14:00:00,7.07,7.07,6.96,6.97,937860.0,5.5193,5.5193,5.4334,5.4412,937860.0
2016-05-18 14:30:00,6.97,7.0,6.95,7.0,748456.0,5.4412,5.4646,5.4256,5.4646,748456.0
2016-05-18 15:00:00,7.0,7.02,6.97,6.97,938044.0,5.4646,5.4803,5.4412,5.4412,938044.0
2016-05-18 15:30:00,6.97,7.01,6.97,7.01,2138824.0,5.4412,5.4725,5.4412,5.4725,2138824.0
2016-05-19 09:30:00,7.01,7.07,6.91,6.91,694516.0,5.4725,5.5193,5.3944,5.3944,694516.0
2016-05-19 10:00:00,6.91,6.95,6.89,6.93,777740.0,5.3944,5.4256,5.3788,5.41,777740.0
2016-05-19 10:30:00,6.93,6.96,6.91,6.91,753432.0,5.41,5.4334,5.3944,5.3944,753432.0
2016-05-19 11:00:00,6.91,6.93,6.88,6.89,772796.0,5.3944,5.41,5.371,5.3788,772796.0
2016-05-19 11:30:00,6.89,6.95,6.88,6.93,824280.0,5.3788,5.4256,5.371,5.41,824280.0
2016-05-19 12:00:00,6.93,6.99,6.93,6.98,669180.0,5.41,5.4568,5.41,5.449,669180.0
2016-05-19 12:30:00,6.98,7.0,6.97,7.0,1097816.0,5.449,5.4646,5.4412,5.4646,1097816.0
2016-05-19 13:00:00,7.0,7.05,7.0,7.03,629944.0,5.4646,5.5037,5.4646,5.4881,629944.0
2016-05-19 13:30:00,7.03,7.07,7.03,7.06,607096.0,5.4881,5.5193,5.4881,5.5115,607096.0
2016-05-19 14:00:00,7.06,7.1,7.06,7.09,660324.0,5.5115,5.5427,5.5115,5.5349,660324.0
2016-05-19 14:30:00,7.09,7.1,7.08,7.1,731600.0,5.5349,5.5427,5.5271,5.5427,731600.0
2016-05-19 15:00:00,7.1,7.13,7.1,7.13,797848.0,5.5427,5.5661,5.5427,5.5661,797848.0
2016-05-19 15:30:00,7.13,7.15,7.13,7.14,1785460.0,5.5661,5.5817,5.5661,5.5739,1785460.0
2016-05-20 09:30:00,7.17,7.18,7.05,7.11,631848.0,5.5974,5.6052,5.5037,5.5505,631848.0
2016-05-20 10:00:00,7.11,7.13,7.09,7.1,547820.0,5.5505,5.5661,5.5349,5.5427,547820.0
2016-05-20 10:30:00,7.1,7.14,7.09,7.11,619680.0,5.5427,5.5739,5.5349,5.5505,619680.0
2016-05-20 11:00:00,7.11,7.11,7.07,7.08,377688.0,5.5505,5.5505,5.5193,5.5271,377688.0
2016-05-20 11:30:00,7.08,7.13,7.08,7.13,384084.0,5.5271,5.5661,5.5271,5.5661,384084.0
2016-05-20 12:00:00,7.12,7.16,7.12,7.15,506332.0,5.5583,5.5896,5.5583,5.5817,506332.0
2016-05-20 12:30:00,7.15,7.17,7.14,7.15,432288.0,5.5817,5.5974,5.5739,5.5817,432288.0
2016-05-20 13:00:00,7.15,7.17,7.15,7.16,322068.0,5.5817,5.5974,5.5817,5.5896,322068.0
2016-05-20 13:30:00,7.16,7.17,7.14,7.15,399148.0,5.5896,5.5974,5.5739,5.5817,399148.0
2016-05-20 14:00:00,7.15,7.15,7.12,7.12,489040.0,5.5817,5.5817,5.5583,5.5583,489040.0
2016-05-20 14:30:00,7.12,7.16,7.12,7.15,471832.0,5.5583,5.5896,5.5583,5.5817,471832.0
2016-05-20 15:00:00,7.15,7.16,7.11,7.12,524136.0,5.5817,5.5896,5.5505,5.5583,524136.0
2016-05-20 15:30:00,7.12,7.14,7.11,7.12,2016144.0,5.5583,5.5739,5.5505,5.5583,2016144.0
2016-05-23 09:30:00,7.15,7.19,7.08,7.13,681152.0,5.5817,5.613,5.5271,5.5661,681152.0
2016-05-23 10:00:00,7.13,7.22,7.13,7.19,663856.0,5.5661,5.6364,5.5661,5.613,663856.0
2016-05-23 10:30:00,7.18,7.2,7.17,7.2,374132.0,5.6052,5.6208,5.5974,5.6208,374132.0
2016-05-23 11:00:00,7.19,7.21,7.19,7.21,391252.0,5.613,5.6286,5.613,5.6286,391252.0
2016-05-23 11:30:00,7.21,7.21,7.18,7.2,540192.0,5.6286,5.6286,5.6052,5.6208,540192.0
2016-05-23 12:00:00,7.2,7.21,7.19,7.2,346964.0,5.6208,5.6286,5.613,5.6208,346964.0
2016-05-23 12:30:00,7.2,7.22,7.19,7.2,401348.0,5.6208,5.6364,5.613,5.6208,401348.0
2016-05-23 13:00:00,7.2,7.22,7.17,7.17,307808.0,5.6208,5.6364,5.5974,5.5974,307808.0
2016-05-23 13:30:00,7.17,7.18,7.15,7.15,416564.0,5.5974,5.6052,5.5817,5.5817,416564.0
2016-05-23 14:00:00,7.15,7.16,7.13,7.14,448944.0,5.5817,5.5896,5.5661,5.5739,448944.0
2016-05-23 14:30:00,7.14,7.15,7.13,7.13,276652.0,5.5739,5.5817,5.5661,5.5661,276652.0
2016-05-23 15:00:00,7.13,7.14,7.11,7.12,394352.0,5.5661,5.5739,5.5505,5.5583,394352.0
2016-05-23 15:30:00,7.12,7.14,7.11,7.12,1074068.0,5.5583,5.5739,5.5505,5.5583,1074068.0
2016-05-24 09:30:00,7.1,7.1,7.04,7.06,977060.0,5.5427,5.5427,5.4959,5.5115,977060.0
2016-05-24 10:00:00,7.06,7.15,7.06,7.13,1013076.0,5.5115,5.5817,5.5115,5.5661,1013076.0
2016-05-24 10:30:00,7.13,7.15,7.11,7.12,1186228.0,5.5661,5.5817,5.5505,5.5583,1186228.0
2016-05-24 11:00:00,7.12,7.17,7.12,7.17,828592.0,5.5583,5.5974,5.5583,5.5974,828592.0
2016-05-24 11:30:00,7.17,7.18,7.15,7.17,446616.0,5.5974,5.6052,5.5817,5.5974,446616.0
2016-05-24 12:00:00,7.17,7.2,7.16,7.18,820468.0,5.5974,5.6208,5.5896,5.6052,820468.0
2016-05-24 12:30:00,7.18,7.21,7.16,7.2,677068.0,5.6052,5.6286,5.5896,5.6208,677068.0
2016-05-24 13:00:00,7.2,7.24,7.2,7.22,521324.0,5.6208,5.652,5.6208,5.6364,521324.0
2016-05-24 13:30:00,7.22,7.23,7.2,7.21,638008.0,5.6364,5.6442,5.6208,5.6286,638008.0
2016-05-24 14:00:00,7.22,7.22,7.17,7.18,717440.0,5.6364,5.6364,5.5974,5.6052,717440.0
2016-05-24 14:30:00,7.18,7.18,7.15,7.17,1007756.0,5.6052,5.6052,5.5817,5.5974,1007756.0
2016-05-24 15:00:00,7.17,7.19,7.16,7.18,1115908.0,5.5974,5.613,5.5896,5.6052,1115908.0
2016-05-24 15:30:00,7.17,7.19,7.17,7.17,2468588.0,5.5974,5.613,5.5974,5.5974,2468588.0
2016-05-25 09:30:00,7.19,7.29,7.17,7.28,839260.0,5.613,5.691,5.5974,5.6832,839260.0
2016-05-25 10:00:00,7.28,7.35,7.27,7.32,781192.0,5.6832,5.7379,5.6754,5.7145,781192.0
2016-05-25 10:30:00,7.33,7.42,7.32,7.41,1653332.0,5.7223,5.7925,5.7145,5.7847,1653332.0
2016-05-25 11:00:00,7.41,7.43,7.36,7.38,3663632.0,5.7847,5.8003,5.7457,5.7613,3663632.0
2016-05-25 11:30:00,7.37,7.43,7.37,7.42,771620.0,5.7535,5.8003,5.7535,5.7925,771620.0
2016-05-25 12:00:00,7.43,7.43,7.41,7.42,772568.0,5.8003,5.8003,5.7847,5.7925,772568.0
2016-05-25 12:30:00,7.42,7.43,7.41,7.42,571572.0,5.7925,5.8003,5.7847,5.7925,571572.0
2016-05-25 13:00:00,7.42,7.45,7.42,7.45,943040.0,5.7925,5.8159,5.7925,5.8159,943040.0
2016-05-25 13:30:00,7.45,7.46,7.43,7.46,600824.0,5.8159,5.8238,5.8003,5.8238,600824.0
2016-05-25 14:00:00,7.46,7.46,7.4,7.44,807328.0,5.8238,5.8238,5.7769,5.8081,807328.0
2016-05-25 14:30:00,7.44,7.45,7.41,7.41,727356.0,5.8081,5.8159,5.7847,5.7847,727356.0
2016-05-25 15:00:00,7.41,7.45,7.4,7.44,967312.0,5.7847,5.8159,5.7769,5.8081,967312.0
2016-05-25 15:30:00,7.44,7.44,7.42,7.43,2979884.0,5.8081,5.8081,5.7925,5.8003,2979884.0
2016-05-26 09:30:00,7.51,7.61,7.49,7.5,1030564.0,5.8628,5.9409,5.8472,5.855,1030564.0
2016-05-26 10:00:00,7.5,7.58,7.5,7.5,772644.0,5.855,5.9174,5.855,5.855,772644.0
2016-05-26 10:30:00,7.5,7.52,7.48,7.48,658132.0,5.855,5.8706,5.8394,5.8394,658132.0
2016-05-26 11:00:00,7.48,7.51,7.47,7.5,356048.0,5.8394,5.8628,5.8316,5.855,356048.0
2016-05-26 11:30:00,7.49,7.53,7.49,7.52,301992.0,5.8472,5.8784,5.8472,5.8706,301992.0
2016-05-26 12:00:00,7.52,7.54,7.5,7.54,503040.0,5.8706,5.8862,5.855,5.8862,503040.0
2016-05-26 12:30:00,7.54,7.56,7.53,7.54,546520.0,5.8862,5.9018,5.8784,5.8862,546520.0
2016-05-26 13:00:00,7.54,7.54,7.48,7.5,635860.0,5.8862,5.8862,5.8394,5.855,635860.0
2016-05-26 13:30:00,7.5,7.53,7.49,7.52,723288.0,5.855,5.8784,5.8472,5.8706,723288.0
2016-05-26 14:00:00,7.53,7.58,7.52,7.55,1011124.0,5.8784,5.9174,5.8706,5.894,1011124.0
2016-05-26 14:30:00,7.55,7.55,7.53,7.55,749184.0,5.894,5.894,5.8784,5.894,749184.0
2016-05-26 15:00:00,7.55,7.55,7.51,7.51,1347884.0,5.894,5.894,5.8628,5.8628,1347884.0
2016-05-26 15:30:00,7.51,7.51,7.48,7.5,2351212.0,5.8628,5.8628,5.8394,5.855,2351212.0
2016-05-27 09:30:00,7.01,7.23,6.91,7.05,6570068.0,5.4725,5.6442,5.3944,5.5037,6570068.0
2016-05-27 10:00:00,7.07,7.11,7.0,7.06,2076120.0,5.5193,5.5505,5.4646,5.5115,2076120.0
2016-05-27 10:30:00,7.06,7.09,7.01,7.01,1560244.0,5.5115,5.5349,5.4725,5.4725,1560244.0
2016-05-27 11:00:00,7.01,7.07,7.0,7.02,1753624.0,5.4725,5.5193,5.4646,5.4803,1753624.0
2016-05-27 11:30:00,7.02,7.06,7.01,7.05,1730260.0,5.4803,5.5115,5.4725,5.5037,1730260.0
2016-05-27 12:00:00,7.05,7.12,7.05,7.11,1190220.0,5.5037,5.5583,5.5037,5.5505,1190220.0
2016-05-27 12:30:00,7.12,7.18,7.11,7.18,1668556.0,5.5583,5.6052,5.5505,5.6052,1668556.0
2016-05-27 13:00:00,7.17,7.17,7.07,7.09,1286080.0,5.5974,5.5974,5.5193,5.5349,1286080.0
2016-05-27 13:30:00,7.09,7.17,7.07,7.11,1330668.0,5.5349,5.5974,5.5193,5.5505,1330668.0
2016-05-27 14:00:00,7.11,7.14,7.08,7.13,1028340.0,5.5505,5.5739,5.5271,5.5661,1028340.0
2016-05-27 14:30:00,7.13,7.16,7.11,7.15,1151536.0,5.5661,5.5896,5.5505,5.5817,1151536.0
2016-05-27 15:00:00,7.15,7.21,7.15,7.21,1834700.0,5.5817,5.6286,5.5817,5.6286,1834700.0
2016-05-27 15:30:00,7.21,7.22,7.19,7.2,4250836.0,5.6286,5.6364,5.613,5.6208,4250836.0
2016-05-31 09:30:00,7.22,7.29,7.16,7.21,1064028.0,5.6364,5.691,5.5896,5.6286,1064028.0
2016-05-31 10:00:00,7.21,7.27,7.21,7.26,951704.0,5.6286,5.6754,5.6286,5.6676,951704.0
2016-05-31 10:30:00,7.27,7.31,7.25,7.3,1054404.0,5.6754,5.7067,5.6598,5.6988,1054404.0
2016-05-31 11:00:00,7.3,7.31,7.25,7.25,1091060.0,5.6988,5.7067,5.6598,5.6598,1091060.0
2016-05-31 11:30:00,7.25,7.27,7.23,7.26,993356.0,5.6598,5.6754,5.6442,5.6676,993356.0
2016-05-31 12:00:00,7.26,7.31,7.24,7.31,1379180.0,5.6676,5.7067,5.652,5.7067,1379180.0
2016-05-31 12:30:00,7.3,7.34,7.3,7.33,1040720.0,5.6988,5.7301,5.6988,5.7223,1040720.0
2016-05-31 13:00:00,7.33,7.34,7.3,7.33,795100.0,5.7223,5.7301,5.6988,5.7223,795100.0
2016-05-31 13:30:00,7.33,7.34,7.29,7.29,716632.0,5.7223,5.7301,5.691,5.691,716632.0
2016-05-31 14:00:00,7.29,7.31,7.27,7.28,1218572.0,5.691,5.7067,5.6754,5.6832,1218572.0
2016-05-31 14:30:00,7.28,7.28,7.25,7.27,1542140.0,5.6832,5.6832,5.6598,5.6754,1542140.0
2016-05-31 15:00:00,7.27,7.29,7.26,7.26,1542760.0,5.6754,5.691,5.6676,5.6676,1542760.0
2016-05-31 15:30:00,7.26,7.3,7.26,7.28,5393160.0,5.6676,5.6988,5.6676,5.6832,5393160.0
2016-06-01 09:30:00,7.26,7.3,7.11,7.14,1049036.0,5.6676,5.6988,5.5505,5.5739,1049036.0
2016-06-01 10:00:00,7.15,7.21,7.14,7.19,832188.0,5.5817,5.6286,5.5739,5.613,832188.0
2016-06-01 10:30:00,7.19,7.22,7.14,7.15,1146908.0,5.613,5.6364,5.5739,5.5817,1146908.0
2016-06-01 11:00:00,7.14,7.2,7.14,7.17,931076.0,5.5739,5.6208,5.5739,5.5974,931076.0
2016-06-01 11:30:00,7.17,7.21,7.17,7.21,995764.0,5.5974,5.6286,5.5974,5.6286,995764.0
2016-06-01 12:00:00,7.21,7.21,7.18,7.19,654932.0,5.6286,5.6286,5.6052,5.613,654932.0
2016-06-01 12:30:00,7.19,7.2,7.16,7.2,1371344.0,5.613,5.6208,5.5896,5.6208,1371344.0
2016-06-01 13:00:00,7.2,7.25,7.18,7.25,834340.0,5.6208,5.6598,5.6052,5.6598,834340.0
2016-06-01 13:30:00,7.25,7.25,7.21,7.22,509916.0,5.6598,5.6598,5.6286,5.6364,509916.0
2016-06-01 14:00:00,7.22,7.22,7.2,7.22,629992.0,5.6364,5.6364,5.6208,5.6364,629992.0
2016-06-01 14:30:00,7.22,7.23,7.21,7.23,515536.0,5.6364,5.6442,5.6286,5.6442,515536.0
2016-06-01 15:00:00,7.23,7.23,7.21,7.22,659112.0,5.6442,5.6442,5.6286,5.6364,659112.0
2016-06-01 15:30:00,7.22,7.24,7.22,7.24,2765696.0,5.6364,5.652,5.6364,5.652,2765696.0
2016-06-02 09:30:00,7.25,7.33,7.19,7.3,716148.0,5.6598,5.7223,5.613,5.6988,716148.0
2016-06-02 10:00:00,7.3,7.33,7.24,7.25,395736.0,5.6988,5.7223,5.652,5.6598,395736.0
2016-06-02 10:30:00,7.25,7.26,7.23,7.26,269100.0,5.6598,5.6676,5.6442,5.6676,269100.0
2016-06-02 11:00:00,7.26,7.28,7.22,7.26,780192.0,5.6676,5.6832,5.6364,5.6676,780192.0
2016-06-02 11:30:00,7.26,7.26,7.21,7.23,493300.0,5.6676,5.6676,5.6286,5.6442,493300.0
2016-06-02 12:00:00,7.23,7.24,7.22,7.23,228400.0,5.6442,5.652,5.6364,5.6442,228400.0
2016-06-02 12:30:00,7.23,7.24,7.22,7.24,247060.0,5.6442,5.652,5.6364,5.652,247060.0
2016-06-02 13:00:00,7.24,7.27,7.23,7.24,366036.0,5.652,5.6754,5.6442,5.652,366036.0
2016-06-02 13:30:00,7.24,7.26,7.23,7.24,678796.0,5.652,5.6676,5.6442,5.652,678796.0
2016-06-02 14:00:00,7.24,7.26,7.24,7.24,269184.0,5.652,5.6676,5.652,5.652,269184.0
2016-06-02 14:30:00,7.24,7.26,7.23,7.23,296284.0,5.652,5.6676,5.6442,5.6442,296284.0
2016-06-02 15:00:00,7.23,7.24,7.22,7.23,393892.0,5.6442,5.652,5.6364,5.6442,393892.0
2016-06-02 15:30:00,7.22,7.23,7.2,7.22,1228792.0,5.6364,5.6442,5.6208,5.6364,1228792.0
2016-06-03 09:30:00,7.24,7.26,7.14,7.14,511836.0,5.652,5.6676,5.5739,5.5739,511836.0
2016-06-03 10:00:00,7.14,7.15,7.08,7.11,651284.0,5.5739,5.5817,5.5271,5.5505,651284.0
2016-06-03 10:30:00,7.11,7.14,7.08,7.13,433932.0,5.5505,5.5739,5.5271,5.5661,433932.0
2016-06-03 11:00:00,7.13,7.14,7.1,7.1,336444.0,5.5661,5.5739,5.5427,5.5427,336444.0
2016-06-03 11:30:00,7.1,7.17,7.1,7.16,434660.0,5.5427,5.5974,5.5427,5.5896,434660.0
2016-06-03 12:00:00,7.16,7.21,7.15,7.2,408092.0,5.5896,5.6286,5.5817,5.6208,408092.0
2016-06-03 12:30:00,7.2,7.21,7.17,7.19,801776.0,5.6208,5.6286,5.5974,5.613,801776.0
2016-06-03 13:00:00,7.19,7.23,7.18,7.23,316088.0,5.613,5.6442,5.6052,5.6442,316088.0
2016-06-03 13:30:00,7.22,7.23,7.2,7.22,298672.0,5.6364,5.6442,5.6208,5.6364,298672.0
2016-06-03 14:00:00,7.22,7.22,7.18,7.21,300856.0,5.6364,5.6364,5.6052,5.6286,300856.0
2016-06-03 14:30:00,7.21,7.24,7.21,7.22,338108.0,5.6286,5.652,5.6286,5.6364,338108.0
2016-06-03 15:00:00,7.22,7.22,7.18,7.19,493036.0,5.6364,5.6364,5.6052,5.613,493036.0
2016-06-03 15:30:00,7.19,7.2,7.15,7.16,2139692.0,5.613,5.6208,5.5817,5.5896,2139692.0
2016-06-06 09:30:00,7.07,7.1,7.02,7.03,780104.0,5.591,5.6147,5.5515,5.5594,780104.0
2016-06-06 10:00:00,7.04,7.06,7.01,7.04,303772.0,5.5673,5.5831,5.5436,5.5673,303772.0
2016-06-06 10:30:00,7.04,7.06,7.01,7.05,444616.0,5.5673,5.5831,5.5436,5.5752,444616.0
2016-06-06 11:00:00,7.05,7.09,7.02,7.08,865256.0,5.5752,5.6068,5.5515,5.5989,865256.0
2016-06-06 11:30:00,7.08,7.09,7.06,7.07,903860.0,5.5989,5.6068,5.5831,5.591,903860.0
2016-06-06 12:00:00,7.07,7.09,7.07,7.08,239444.0,5.591,5.6068,5.591,5.5989,239444.0
2016-06-06 12:30:00,7.08,7.08,7.05,7.07,292444.0,5.5989,5.5989,5.5752,5.591,292444.0
2016-06-06 13:00:00,7.07,7.11,7.07,7.1,291344.0,5.591,5.6227,5.591,5.6147,291344.0
2016-06-06 13:30:00,7.1,7.12,7.1,7.11,251448.0,5.6147,5.6306,5.6147,5.6227,251448.0
2016-06-06 14:00:00,7.11,7.15,7.11,7.14,381856.0,5.6227,5.6543,5.6227,5.6464,381856.0
2016-06-06 14:30:00,7.14,7.15,7.11,7.13,372716.0,5.6464,5.6543,5.6227,5.6385,372716.0
2016-06-06 15:00:00,7.13,7.14,7.13,7.13,546100.0,5.6385,5.6464,5.6385,5.6385,546100.0
2016-06-06 15:30:00,7.14,7.14,7.12,7.12,1129428.0,5.6464,5.6464,5.6306,5.6306,1129428.0
2016-06-07 09:30:00,7.12,7.16,7.1,7.12,344268.0,5.6306,5.6622,5.6147,5.6306,344268.0
2016-06-07 10:00:00,7.12,7.16,7.1,7.15,817128.0,5.6306,5.6622,5.6147,5.6543,817128.0
2016-06-07 10:30:00,7.15,7.17,7.14,7.16,309896.0,5.6543,5.6701,5.6464,5.6622,309896.0
2016-06-07 11:00:00,7.16,7.17,7.15,7.16,257092.0,5.6622,5.6701,5.6543,5.6622,257092.0
2016-06-07 11:30:00,7.16,7.19,7.15,7.18,369720.0,5.6622,5.6859,5.6543,5.678,369720.0
2016-06-07 12:00:00,7.19,7.19,7.16,7.16,441644.0,5.6859,5.6859,5.6622,5.6622,441644.0
2016-06-07 12:30:00,7.16,7.2,7.16,7.18,265096.0,5.6622,5.6938,5.6622,5.678,265096.0
2016-06-07 13:00:00,7.19,7.19,7.17,7.18,336972.0,5.6859,5.6859,5.6701,5.678,336972.0
2016-06-07 13:30:00,7.18,7.18,7.15,7.15,391064.0,5.678,5.678,5.6543,5.6543,391064.0
2016-06-07 14:00:00,7.15,7.16,7.14,7.14,442692.0,5.6543,5.6622,5.6464,5.6464,442692.0
2016-06-07 14:30:00,7.14,7.16,7.14,7.15,400360.0,5.6464,5.6622,5.6464,5.6543,400360.0
2016-06-07 15:00:00,7.15,7.17,7.15,7.15,448364.0,5.6543,5.6701,5.6543,5.6543,448364.0
2016-06-07 15:30:00,7.15,7.15,7.11,7.12,1340672.0,5.6543,5.6543,5.6227,5.6306,1340672.0
2016-06-08 09:30:00,7.12,7.16,7.09,7.11,598552.0,5.6306,5.6622,5.6068,5.6227,598552.0
2016-06-08 10:00:00,7.11,7.12,7.1,7.12,566936.0,5.6227,5.6306,5.6147,5.6306,566936.0
2016-06-08 10:30:00,7.12,7.12,7.08,7.09,344940.0,5.6306,5.6306,5.5989,5.6068,344940.0
2016-06-08 11:00:00,7.09,7.09,7.06,7.07,540828.0,5.6068,5.6068,5.5831,5.591,540828.0
2016-06-08 11:30:00,7.07,7.08,7.05,7.07,312716.0,5.591,5.5989,5.5752,5.591,312716.0
2016-06-08 12:00:00,7.07,7.07,7.05,7.06,246348.0,5.591,5.591,5.5752,5.5831,246348.0
2016-06-08 12:30:00,7.06,7.09,7.06,7.08,332296.0,5.5831,5.6068,5.5831,5.5989,332296.0
2016-06-08 13:00:00,7.08,7.1,7.07,7.07,455108.0,5.5989,5.6147,5.591,5.591,455108.0
2016-06-08 13:30:00,7.07,7.1,7.07,7.1,419268.0,5.591,5.6147,5.591,5.6147,419268.0
2016-06-08 14:00:00,7.1,7.1,7.08,7.09,347752.0,5.6147,5.6147,5.5989,5.6068,347752.0
2016-06-08 14:30:00,7.09,7.1,7.09,7.09,374416.0,5.6068,5.6147,5.6068,5.6068,374416.0
2016-06-08 15:00:00,7.09,7.1,7.07,7.08,515476.0,5.6068,5.6147,5.591,5.5989,515476.0
2016-06-08 15:30:00,7.08,7.09,7.06,7.06,1357308.0,5.5989,5.6068,5.5831,5.5831,1357308.0
2016-06-09 09:30:00,7.02,7.07,6.84,6.86,914348.0,5.5515,5.591,5.4091,5.425,914348.0
2016-06-09 10:00:00,6.85,6.9,6.85,6.89,782224.0,5.417,5.4566,5.417,5.4487,782224.0
2016-06-09 10:30:00,6.89,6.92,6.85,6.85,601512.0,5.4487,5.4724,5.417,5.417,601512.0
2016-06-09 11:00:00,6.86,6.9,6.85,6.88,585632.0,5.425,5.4566,5.417,5.4408,585632.0
2016-06-09 11:30:00,6.88,6.9,6.86,6.86,448296.0,5.4408,5.4566,5.425,5.425,448296.0
2016-06-09 12:00:00,6.86,6.86,6.81,6.81,659232.0,5.425,5.425,5.3854,5.3854,659232.0
2016-06-09 12:30:00,6.81,6.83,6.79,6.81,648248.0,5.3854,5.4012,5.3696,5.3854,648248.0
2016-06-09 13:00:00,6.81,6.83,6.79,6.81,898236.0,5.3854,5.4012,5.3696,5.3854,898236.0
2016-06-09 13:30:00,6.81,6.84,6.8,6.84,1267568.0,5.3854,5.4091,5.3775,5.4091,1267568.0
2016-06-09 14:00:00,6.84,6.84,6.79,6.8,1584900.0,5.4091,5.4091,5.3696,5.3775,1584900.0
2016-06-09 14:30:00,6.8,6.85,6.79,6.84,1064212.0,5.3775,5.417,5.3696,5.4091,1064212.0
2016-06-09 15:00:00,6.84,6.84,6.81,6.81,779672.0,5.4091,5.4091,5.3854,5.3854,779672.0
2016-06-09 15:30:00,6.81,6.84,6.81,6.82,2175568.0,5.3854,5.4091,5.3854,5.3933,2175568.0
2016-06-10 09:30:00,6.76,6.76,6.57,6.62,1875244.0,5.3459,5.3459,5.1956,5.2352,1875244.0
2016-06-10 10:00:00,6.62,6.63,6.54,6.56,1173080.0,5.2352,5.2431,5.1719,5.1877,1173080.0
2016-06-10 10:30:00,6.56,6.59,6.54,6.58,1222208.0,5.1877,5.2114,5.1719,5.2035,1222208.0
2016-06-10 11:00:00,6.58,6.6,6.57,6.59,1247504.0,5.2035,5.2193,5.1956,5.2114,1247504.0
2016-06-10 11:30:00,6.59,6.62,6.58,6.62,1857592.0,5.2114,5.2352,5.2035,5.2352,1857592.0
2016-06-10 12:00:00,6.62,6.67,6.62,6.67,1380784.0,5.2352,5.2747,5.2352,5.2747,1380784.0
2016-06-10 12:30:00,6.67,6.68,6.63,6.63,947772.0,5.2747,5.2826,5.2431,5.2431,947772.0
2016-06-10 13:00:00,6.63,6.65,6.62,6.62,899016.0,5.2431,5.2589,5.2352,5.2352,899016.0
2016-06-10 13:30:00,6.63,6.63,6.6,6.62,609732.0,5.2431,5.2431,5.2193,5.2352,609732.0
2016-06-10 14:00:00,6.62,6.63,6.58,6.59,1102212.0,5.2352,5.2431,5.2035,5.2114,1102212.0
2016-06-10 14:30:00,6.59,6.61,6.59,6.59,645916.0,5.2114,5.2273,5.2114,5.2114,645916.0
2016-06-10 15:00:00,6.59,6.63,6.59,6.63,1237540.0,5.2114,5.2431,5.2114,5.2431,1237540.0
2016-06-10 15:30:00,6.63,6.64,6.62,6.63,2523940.0,5.2431,5.251,5.2352,5.2431,2523940.0
2016-06-13 09:30:00,6.61,6.67,6.57,6.65,872656.0,5.2273,5.2747,5.1956,5.2589,872656.0
2016-06-13 10:00:00,6.65,6.67,6.57,6.58,751560.0,5.2589,5.2747,5.1956,5.2035,751560.0
2016-06-13 10:30:00,6.58,6.65,6.57,6.58,1150956.0,5.2035,5.2589,5.1956,5.2035,1150956.0
2016-06-13 11:00:00,6.58,6.6,6.55,6.57,440112.0,5.2035,5.2193,5.1798,5.1956,440112.0
2016-06-13 11:30:00,6.57,6.58,6.54,6.54,402116.0,5.1956,5.2035,5.1719,5.1719,402116.0
2016-06-13 12:00:00,6.54,6.59,6.54,6.58,435140.0,5.1719,5.2114,5.1719,5.2035,435140.0
2016-06-13 12:30:00,6.58,6.6,6.57,6.6,485788.0,5.2035,5.2193,5.1956,5.2193,485788.0
2016-06-13 13:00:00,6.6,6.63,6.57,6.58,542700.0,5.2193,5.2431,5.1956,5.2035,542700.0
2016-06-13 13:30:00,6.58,6.59,6.54,6.54,467520.0,5.2035,5.2114,5.1719,5.1719,467520.0
2016-06-13 14:00:00,6.54,6.56,6.54,6.56,500524.0,5.1719,5.1877,5.1719,5.1877,500524.0
2016-06-13 14:30:00,6.56,6.58,6.55,6.56,393840.0,5.1877,5.2035,5.1798,5.1877,393840.0
2016-06-13 15:00:00,6.56,6.56,6.52,6.53,569152.0,5.1877,5.1877,5.1561,5.164,569152.0
2016-06-13 15:30:00,6.52,6.53,6.51,6.51,1242096.0,5.1561,5.164,5.1482,5.1482,1242096.0
2016-06-14 09:30:00,6.49,6.51,6.43,6.48,844928.0,5.1324,5.1482,5.0849,5.1244,844928.0
2016-06-14 10:00:00,6.48,6.48,6.39,6.4,946020.0,5.1244,5.1244,5.0533,5.0612,946020.0
2016-06-14 10:30:00,6.4,6.41,6.36,6.36,739220.0,5.0612,5.0691,5.0295,5.0295,739220.0
2016-06-14 11:00:00,6.36,6.39,6.35,6.36,588844.0,5.0295,5.0533,5.0216,5.0295,588844.0
2016-06-14 11:30:00,6.36,6.38,6.34,6.34,542152.0,5.0295,5.0454,5.0137,5.0137,542152.0
2016-06-14 12:00:00,6.34,6.39,6.34,6.39,551728.0,5.0137,5.0533,5.0137,5.0533,551728.0
2016-06-14 12:30:00,6.39,6.4,6.37,6.4,651732.0,5.0533,5.0612,5.0375,5.0612,651732.0
2016-06-14 13:00:00,6.4,6.41,6.37,6.37,788992.0,5.0612,5.0691,5.0375,5.0375,788992.0
2016-06-14 13:30:00,6.37,6.4,6.36,6.39,1235052.0,5.0375,5.0612,5.0295,5.0533,1235052.0
2016-06-14 14:00:00,6.39,6.42,6.39,6.4,793648.0,5.0533,5.077,5.0533,5.0612,793648.0
2016-06-14 14:30:00,6.41,6.41,6.38,6.38,713148.0,5.0691,5.0691,5.0454,5.0454,713148.0
2016-06-14 15:00:00,6.38,6.45,6.38,6.45,1058728.0,5.0454,5.1007,5.0454,5.1007,1058728.0
2016-06-14 15:30:00,6.45,6.45,6.41,6.43,1578412.0,5.1007,5.1007,5.0691,5.0849,1578412.0
2016-06-15 09:30:00,6.43,6.52,6.4,6.51,915644.0,5.0849,5.1561,5.0612,5.1482,915644.0
2016-06-15 10:00:00,6.51,6.53,6.5,6.52,661672.0,5.1482,5.164,5.1403,5.1561,661672.0
2016-06-15 10:30:00,6.52,6.56,6.52,6.56,678960.0,5.1561,5.1877,5.1561,5.1877,678960.0
2016-06-15 11:00:00,6.56,6.61,6.55,6.55,612236.0,5.1877,5.2273,5.1798,5.1798,612236.0
2016-06-15 11:30:00,6.55,6.59,6.54,6.59,763336.0,5.1798,5.2114,5.1719,5.2114,763336.0
2016-06-15 12:00:00,6.59,6.59,6.55,6.57,696160.0,5.2114,5.2114,5.1798,5.1956,696160.0
2016-06-15 12:30:00,6.57,6.59,6.56,6.58,684932.0,5.1956,5.2114,5.1877,5.2035,684932.0
2016-06-15 13:00:00,6.58,6.6,6.57,6.59,980436.0,5.2035,5.2193,5.1956,5.2114,980436.0
2016-06-15 13:30:00,6.59,6.59,6.56,6.58,636332.0,5.2114,5.2114,5.1877,5.2035,636332.0
2016-06-15 14:00:00,6.58,6.6,6.54,6.55,1678856.0,5.2035,5.2193,5.1719,5.1798,1678856.0
2016-06-15 14:30:00,6.55,6.58,6.54,6.56,671452.0,5.1798,5.2035,5.1719,5.1877,671452.0
2016-06-15 15:00:00,6.56,6.59,6.56,6.57,958172.0,5.1877,5.2114,5.1877,5.1956,958172.0
2016-06-15 15:30:00,6.57,6.57,6.52,6.53,2636852.0,5.1956,5.1956,5.1561,5.164,2636852.0
2016-06-16 09:30:00,6.52,6.55,6.43,6.43,842432.0,5.1561,5.1798,5.0849,5.0849,842432.0
2016-06-16 10:00:00,6.43,6.49,6.43,6.47,845080.0,5.0849,5.1324,5.0849,5.1165,845080.0
2016-06-16 10:30:00,6.47,6.47,6.44,6.47,557440.0,5.1165,5.1165,5.0928,5.1165,557440.0
2016-06-16 11:00:00,6.47,6.51,6.46,6.5,528900.0,5.1165,5.1482,5.1086,5.1403,528900.0
2016-06-16 11:30:00,6.5,6.5,6.45,6.45,520424.0,5.1403,5.1403,5.1007,5.1007,520424.0
2016-06-16 12:00:00,6.45,6.49,6.44,6.48,462332.0,5.1007,5.1324,5.0928,5.1244,462332.0
2016-06-16 12:30:00,6.48,6.5,6.47,6.47,257932.0,5.1244,5.1403,5.1165,5.1165,257932.0
2016-06-16 13:00:00,6.48,6.49,6.46,6.47,416212.0,5.1244,5.1324,5.1086,5.1165,416212.0
2016-06-16 13:30:00,6.47,6.48,6.43,6.44,679268.0,5.1165,5.1244,5.0849,5.0928,679268.0
2016-06-16 14:00:00,6.44,6.5,6.44,6.48,582220.0,5.0928,5.1403,5.0928,5.1244,582220.0
2016-06-16 14:30:00,6.48,6.5,6.48,6.49,467020.0,5.1244,5.1403,5.1244,5.1324,467020.0
2016-06-16 15:00:00,6.49,6.5,6.48,6.5,538800.0,5.1324,5.1403,5.1244,5.1403,538800.0
2016-06-16 15:30:00,6.5,6.5,6.47,6.49,1075060.0,5.1403,5.1403,5.1165,5.1324,1075060.0
2016-06-17 09:30:00,6.5,6.6,6.45,6.6,965416.0,5.1403,5.2193,5.1007,5.2193,965416.0
2016-06-17 10:00:00,6.59,6.64,6.56,6.62,906944.0,5.2114,5.251,5.1877,5.2352,906944.0
2016-06-17 10:30:00,6.62,6.65,6.61,6.62,563384.0,5.2352,5.2589,5.2273,5.2352,563384.0
2016-06-17 11:00:00,6.62,6.63,6.54,6.55,555392.0,5.2352,5.2431,5.1719,5.1798,555392.0
2016-06-17 11:30:00,6.54,6.58,6.54,6.57,289108.0,5.1719,5.2035,5.1719,5.1956,289108.0
2016-06-17 12:00:00,6.57,6.62,6.57,6.6,532860.0,5.1956,5.2352,5.1956,5.2193,532860.0
2016-06-17 12:30:00,6.6,6.61,6.54,6.55,351780.0,5.2193,5.2273,5.1719,5.1798,351780.0
2016-06-17 13:00:00,6.55,6.56,6.53,6.55,390164.0,5.1798,5.1877,5.164,5.1798,390164.0
2016-06-17 13:30:00,6.55,6.59,6.55,6.59,344392.0,5.1798,5.2114,5.1798,5.2114,344392.0
2016-06-17 14:00:00,6.59,6.59,6.54,6.55,720740.0,5.2114,5.2114,5.1719,5.1798,720740.0
2016-06-17 14:30:00,6.55,6.55,6.53,6.53,602612.0,5.1798,5.1798,5.164,5.164,602612.0
2016-06-17 15:00:00,6.54,6.54,6.51,6.52,573396.0,5.1719,5.1719,5.1482,5.1561,573396.0
2016-06-17 15:30:00,6.52,6.54,6.51,6.54,1268928.0,5.1561,5.1719,5.1482,5.1719,1268928.0
2016-06-20 09:30:00,6.62,6.71,6.61,6.64,907560.0,5.2352,5.3063,5.2273,5.251,907560.0
2016-06-20 10:00:00,6.64,6.68,6.64,6.65,618196.0,5.251,5.2826,5.251,5.2589,618196.0
2016-06-20 10:30:00,6.65,6.65,6.62,6.64,530776.0,5.2589,5.2589,5.2352,5.251,530776.0
2016-06-20 11:00:00,6.64,6.65,6.62,6.62,416784.0,5.251,5.2589,5.2352,5.2352,416784.0
2016-06-20 11:30:00,6.62,6.63,6.6,6.63,629768.0,5.2352,5.2431,5.2193,5.2431,629768.0
2016-06-20 12:00:00,6.63,6.66,6.62,6.63,567584.0,5.2431,5.2668,5.2352,5.2431,567584.0
2016-06-20 12:30:00,6.63,6.66,6.61,6.65,1281964.0,5.2431,5.2668,5.2273,5.2589,1281964.0
2016-06-20 13:00:00,6.65,6.65,6.62,6.62,937636.0,5.2589,5.2589,5.2352,5.2352,937636.0
2016-06-20 13:30:00,6.62,6.66,6.62,6.65,470396.0,5.2352,5.2668,5.2352,5.2589,470396.0
2016-06-20 14:00:00,6.65,6.65,6.61,6.62,425880.0,5.2589,5.2589,5.2273,5.2352,425880.0
2016-06-20 14:30:00,6.62,6.62,6.6,6.61,318184.0,5.2352,5.2352,5.2193,5.2273,318184.0
2016-06-20 15:00:00,6.61,6.62,6.59,6.59,297772.0,5.2273,5.2352,5.2114,5.2114,297772.0
2016-06-20 15:30:00,6.59,6.61,6.59,6.6,769200.0,5.2114,5.2273,5.2114,5.2193,769200.0
2016-06-21 09:30:00,6.59,6.61,6.44,6.45,514748.0,5.2114,5.2273,5.0928,5.1007,514748.0
2016-06-21 10:00:00,6.45,6.48,6.43,6.46,594572.0,5.1007,5.1244,5.0849,5.1086,594572.0
2016-06-21 10:30:00,6.46,6.5,6.46,6.49,561308.0,5.1086,5.1403,5.1086,5.1324,561308.0
2016-06-21 11:00:00,6.49,6.54,6.49,6.53,306644.0,5.1324,5.1719,5.1324,5.164,306644.0
2016-06-21 11:30:00,6.53,6.53,6.46,6.47,269604.0,5.164,5.164,5.1086,5.1165,269604.0
2016-06-21 12:00:00,6.47,6.48,6.47,6.47,339020.0,5.1165,5.1244,5.1165,5.1165,339020.0
2016-06-21 12:30:00,6.48,6.48,6.47,6.47,248780.0,5.1244,5.1244,5.1165,5.1165,248780.0
2016-06-21 13:00:00,6.48,6.49,6.47,6.48,291204.0,5.1244,5.1324,5.1165,5.1244,291204.0
2016-06-21 13:30:00,6.48,6.48,6.46,6.46,410656.0,5.1244,5.1244,5.1086,5.1086,410656.0
2016-06-21 14:00:00,6.46,6.47,6.45,6.47,288620.0,5.1086,5.1165,5.1007,5.1165,288620.0
2016-06-21 14:30:00,6.46,6.49,6.46,6.47,293908.0,5.1086,5.1324,5.1086,5.1165,293908.0
2016-06-21 15:00:00,6.47,6.49,6.46,6.48,359080.0,5.1165,5.1324,5.1086,5.1244,359080.0
2016-06-21 15:30:00,6.48,6.49,6.46,6.46,859448.0,5.1244,5.1324,5.1086,5.1086,859448.0
2016-06-22 09:30:00,6.49,6.51,6.45,6.49,503776.0,5.1324,5.1482,5.1007,5.1324,503776.0
2016-06-22 10:00:00,6.49,6.53,6.47,6.53,490196.0,5.1324,5.164,5.1165,5.164,490196.0
2016-06-22 10:30:00,6.53,6.54,6.51,6.52,408196.0,5.164,5.1719,5.1482,5.1561,408196.0
2016-06-22 11:00:00,6.52,6.57,6.52,6.56,627436.0,5.1561,5.1956,5.1561,5.1877,627436.0
2016-06-22 11:30:00,6.56,6.57,6.53,6.56,532660.0,5.1877,5.1956,5.164,5.1877,532660.0
2016-06-22 12:00:00,6.56,6.56,6.52,6.54,388048.0,5.1877,5.1877,5.1561,5.1719,388048.0
2016-06-22 12:30:00,6.54,6.55,6.51,6.53,519200.0,5.1719,5.1798,5.1482,5.164,519200.0
2016-06-22 13:00:00,6.53,6.53,6.5,6.51,305012.0,5.164,5.164,5.1403,5.1482,305012.0
2016-06-22 13:30:00,6.51,6.53,6.51,6.53,319060.0,5.1482,5.164,5.1482,5.164,319060.0
2016-06-22 14:00:00,6.52,6.55,6.52,6.55,512864.0,5.1561,5.1798,5.1561,5.1798,512864.0
2016-06-22 14:30:00,6.55,6.55,6.53,6.53,375788.0,5.1798,5.1798,5.164,5.164,375788.0
2016-06-22 15:00:00,6.53,6.54,6.5,6.51,317780.0,5.164,5.1719,5.1403,5.1482,317780.0
2016-06-22 15:30:00,6.51,6.51,6.5,6.5,986944.0,5.1482,5.1482,5.1403,5.1403,986944.0
2016-06-23 09:30:00,6.61,6.64,6.55,6.61,477112.0,5.2273,5.251,5.1798,5.2273,477112.0
2016-06-23 10:00:00,6.61,6.63,6.6,6.6,407020.0,5.2273,5.2431,5.2193,5.2193,407020.0
2016-06-23 10:30:00,6.59,6.6,6.58,6.59,566820.0,5.2114,5.2193,5.2035,5.2114,566820.0
2016-06-23 11:00:00,6.59,6.62,6.59,6.62,314896.0,5.2114,5.2352,5.2114,5.2352,314896.0
2016-06-23 11:30:00,6.62,6.63,6.61,6.62,451240.0,5.2352,5.2431,5.2273,5.2352,451240.0
2016-06-23 12:00:00,6.62,6.63,6.61,6.62,263120.0,5.2352,5.2431,5.2273,5.2352,263120.0
2016-06-23 12:30:00,6.61,6.62,6.59,6.59,227540.0,5.2273,5.2352,5.2114,5.2114,227540.0
2016-06-23 13:00:00,6.58,6.59,6.57,6.58,205272.0,5.2035,5.2114,5.1956,5.2035,205272.0
2016-06-23 13:30:00,6.58,6.58,6.55,6.56,243568.0,5.2035,5.2035,5.1798,5.1877,243568.0
2016-06-23 14:00:00,6.56,6.56,6.54,6.55,168236.0,5.1877,5.1877,5.1719,5.1798,168236.0
2016-06-23 14:30:00,6.55,6.56,6.54,6.56,274376.0,5.1798,5.1877,5.1719,5.1877,274376.0
2016-06-23 15:00:00,6.56,6.56,6.55,6.56,391856.0,5.1877,5.1877,5.1798,5.1877,391856.0
2016-06-23 15:30:00,6.56,6.58,6.56,6.58,1130908.0,5.1877,5.2035,5.1877,5.2035,1130908.0
2016-06-24 09:30:00,6.32,6.39,6.32,6.38,586864.0,4.9979,5.0533,4.9979,5.0454,586864.0
2016-06-24 10:00:00,6.38,6.43,6.37,6.39,566160.0,5.0454,5.0849,5.0375,5.0533,566160.0
2016-06-24 10:30:00,6.39,6.4,6.37,6.38,239452.0,5.0533,5.0612,5.0375,5.0454,239452.0
2016-06-24 11:00:00,6.39,6.39,6.36,6.38,471000.0,5.0533,5.0533,5.0295,5.0454,471000.0
2016-06-24 11:30:00,6.38,6.39,6.37,6.39,306188.0,5.0454,5.0533,5.0375,5.0533,306188.0
2016-06-24 12:00:00,6.38,6.39,6.36,6.36,265952.0,5.0454,5.0533,5.0295,5.0295,265952.0
2016-06-24 12:30:00,6.35,6.37,6.33,6.34,217524.0,5.0216,5.0375,5.0058,5.0137,217524.0
2016-06-24 13:00:00,6.34,6.35,6.33,6.35,207960.0,5.0137,5.0216,5.0058,5.0216,207960.0
2016-06-24 13:30:00,6.35,6.36,6.34,6.35,217640.0,5.0216,5.0295,5.0137,5.0216,217640.0
2016-06-24 14:00:00,6.36,6.36,6.33,6.33,317964.0,5.0295,5.0295,5.0058,5.0058,317964.0
2016-06-24 14:30:00,6.33,6.35,6.32,6.34,297096.0,5.0058,5.0216,4.9979,5.0137,297096.0
2016-06-24 15:00:00,6.34,6.34,6.32,6.32,312232.0,5.0137,5.0137,4.9979,4.9979,312232.0
2016-06-24 15:30:00,6.32,6.37,6.32,6.34,1512400.0,4.9979,5.0375,4.9979,5.0137,1512400.0
2016-06-27 09:30:00,6.33,6.49,6.33,6.4,2423288.0,5.0058,5.1324,5.0058,5.0612,2423288.0
2016-06-27 10:00:00,6.4,6.43,6.38,6.38,716680.0,5.0612,5.0849,5.0454,5.0454,716680.0
2016-06-27 10:30:00,6.38,6.39,6.3,6.3,871780.0,5.0454,5.0533,4.9821,4.9821,871780.0
2016-06-27 11:00:00,6.3,6.4,6.3,6.37,747752.0,4.9821,5.0612,4.9821,5.0375,747752.0
2016-06-27 11:30:00,6.38,6.41,6.38,6.4,466748.0,5.0454,5.0691,5.0454,5.0612,466748.0
2016-06-27 12:00:00,6.4,6.43,6.38,6.43,385368.0,5.0612,5.0849,5.0454,5.0849,385368.0
2016-06-27 12:30:00,6.43,6.43,6.4,6.43,486392.0,5.0849,5.0849,5.0612,5.0849,486392.0
2016-06-27 13:00:00,6.43,6.44,6.42,6.43,353784.0,5.0849,5.0928,5.077,5.0849,353784.0
2016-06-27 13:30:00,6.43,6.44,6.39,6.4,415072.0,5.0849,5.0928,5.0533,5.0612,415072.0
2016-06-27 14:00:00,6.4,6.4,6.35,6.38,533368.0,5.0612,5.0612,5.0216,5.0454,533368.0
2016-06-27 14:30:00,6.38,6.39,6.36,6.36,476412.0,5.0454,5.0533,5.0295,5.0295,476412.0
2016-06-27 15:00:00,6.37,6.38,6.36,6.37,862320.0,5.0375,5.0454,5.0295,5.0375,862320.0
2016-06-27 15:30:00,6.37,6.4,6.37,6.38,1816364.0,5.0375,5.0612,5.0375,5.0454,1816364.0
2016-06-28 09:30:00,6.46,6.53,6.44,6.53,1070408.0,5.1086,5.164,5.0928,5.164,1070408.0
2016-06-28 10:00:00,6.53,6.55,6.5,6.5,968488.0,5.164,5.1798,5.1403,5.1403,968488.0
2016-06-28 10:30:00,6.5,6.52,6.47,6.51,745824.0,5.1403,5.1561,5.1165,5.1482,745824.0
2016-06-28 11:00:00,6.51,6.52,6.44,6.45,653112.0,5.1482,5.1561,5.0928,5.1007,653112.0
2016-06-28 11:30:00,6.45,6.45,6.41,6.43,627012.0,5.1007,5.1007,5.0691,5.0849,627012.0
2016-06-28 12:00:00,6.43,6.43,6.42,6.43,476448.0,5.0849,5.0849,5.077,5.0849,476448.0
2016-06-28 12:30:00,6.43,6.45,6.43,6.45,629876.0,5.0849,5.1007,5.0849,5.1007,629876.0
2016-06-28 13:00:00,6.45,6.46,6.41,6.42,980576.0,5.1007,5.1086,5.0691,5.077,980576.0
2016-06-28 13:30:00,6.41,6.44,6.41,6.44,570096.0,5.0691,5.0928,5.0691,5.0928,570096.0
2016-06-28 14:00:00,6.44,6.48,6.43,6.48,565688.0,5.0928,5.1244,5.0849,5.1244,565688.0
2016-06-28 14:30:00,6.48,6.53,6.47,6.51,616668.0,5.1244,5.164,5.1165,5.1482,616668.0
2016-06-28 15:00:00,6.51,6.53,6.48,6.49,852404.0,5.1482,5.164,5.1244,5.1324,852404.0
2016-06-28 15:30:00,6.49,6.52,6.48,6.52,1447284.0,5.1324,5.1561,5.1244,5.1561,1447284.0
2016-06-29 09:30:00,6.62,6.74,6.62,6.71,1155704.0,5.2352,5.3301,5.2352,5.3063,1155704.0
2016-06-29 10:00:00,6.7,6.72,6.65,6.65,635184.0,5.2984,5.3142,5.2589,5.2589,635184.0
2016-06-29 10:30:00,6.65,6.67,6.62,6.63,638280.0,5.2589,5.2747,5.2352,5.2431,638280.0
2016-06-29 11:00:00,6.63,6.67,6.63,6.65,488264.0,5.2431,5.2747,5.2431,5.2589,488264.0
2016-06-29 11:30:00,6.65,6.67,6.64,6.65,380548.0,5.2589,5.2747,5.251,5.2589,380548.0
2016-06-29 12:00:00,6.64,6.66,6.63,6.66,427460.0,5.251,5.2668,5.2431,5.2668,427460.0
2016-06-29 12:30:00,6.65,6.65,6.61,6.61,344576.0,5.2589,5.2589,5.2273,5.2273,344576.0
2016-06-29 13:00:00,6.62,6.63,6.6,6.62,1310332.0,5.2352,5.2431,5.2193,5.2352,1310332.0
2016-06-29 13:30:00,6.62,6.65,6.62,6.64,376480.0,5.2352,5.2589,5.2352,5.251,376480.0
2016-06-29 14:00:00,6.64,6.64,6.61,6.61,529984.0,5.251,5.251,5.2273,5.2273,529984.0
2016-06-29 14:30:00,6.61,6.64,6.61,6.62,498784.0,5.2273,5.251,5.2273,5.2352,498784.0
2016-06-29 15:00:00,6.62,6.63,6.6,6.61,579220.0,5.2352,5.2431,5.2193,5.2273,579220.0
2016-06-29 15:30:00,6.61,6.61,6.59,6.6,1491232.0,5.2273,5.2273,5.2114,5.2193,1491232.0
2016-06-30 09:30:00,6.63,6.64,6.53,6.55,304436.0,5.2431,5.251,5.164,5.1798,304436.0
2016-06-30 10:00:00,6.56,6.57,6.5,6.51,458304.0,5.1877,5.1956,5.1403,5.1482,458304.0
2016-06-30 10:30:00,6.51,6.61,6.51,6.61,412084.0,5.1482,5.2273,5.1482,5.2273,412084.0
2016-06-30 11:00:00,6.61,6.63,6.59,6.62,523152.0,5.2273,5.2431,5.2114,5.2352,523152.0
2016-06-30 11:30:00,6.62,6.63,6.59,6.6,397712.0,5.2352,5.2431,5.2114,5.2193,397712.0
2016-06-30 12:00:00,6.6,6.63,6.59,6.63,336992.0,5.2193,5.2431,5.2114,5.2431,336992.0
2016-06-30 12:30:00,6.63,6.66,6.63,6.65,231024.0,5.2431,5.2668,5.2431,5.2589,231024.0
2016-06-30 13:00:00,6.65,6.66,6.64,6.64,211964.0,5.2589,5.2668,5.251,5.251,211964.0
2016-06-30 13:30:00,6.64,6.67,6.64,6.67,334428.0,5.251,5.2747,5.251,5.2747,334428.0
2016-06-30 14:00:00,6.67,6.67,6.64,6.64,303040.0,5.2747,5.2747,5.251,5.251,303040.0
2016-06-30 14:30:00,6.64,6.66,6.64,6.64,415620.0,5.251,5.2668,5.251,5.251,415620.0
2016-06-30 15:00:00,6.64,6.65,6.62,6.63,474284.0,5.251,5.2589,5.2352,5.2431,474284.0
2016-06-30 15:30:00,6.63,6.65,6.62,6.65,1617908.0,5.2431,5.2589,5.2352,5.2589,1617908.0
2016-07-01 09:30:00,6.69,6.84,6.68,6.83,961736.0,5.2905,5.4091,5.2826,5.4012,961736.0
2016-07-01 10:00:00,6.84,6.84,6.78,6.83,467040.0,5.4091,5.4091,5.3617,5.4012,467040.0
2016-07-01 10:30:00,6.82,6.85,6.82,6.83,668984.0,5.3933,5.417,5.3933,5.4012,668984.0
2016-07-01 11:00:00,6.83,6.84,6.76,6.76,430028.0,5.4012,5.4091,5.3459,5.3459,430028.0
2016-07-01 11:30:00,6.76,6.81,6.76,6.8,404844.0,5.3459,5.3854,5.3459,5.3775,404844.0
2016-07-01 12:00:00,6.8,6.81,6.76,6.77,716252.0,5.3775,5.3854,5.3459,5.3538,716252.0
2016-07-01 12:30:00,6.76,6.77,6.72,6.74,642756.0,5.3459,5.3538,5.3142,5.3301,642756.0
2016-07-01 13:00:00,6.74,6.74,6.69,6.69,407812.0,5.3301,5.3301,5.2905,5.2905,407812.0
2016-07-01 13:30:00,6.69,6.73,6.69,6.72,587716.0,5.2905,5.3221,5.2905,5.3142,587716.0
2016-07-01 14:00:00,6.73,6.77,6.72,6.77,549596.0,5.3221,5.3538,5.3142,5.3538,549596.0
2016-07-01 14:30:00,6.77,6.77,6.75,6.76,590628.0,5.3538,5.3538,5.338,5.3459,590628.0
2016-07-01 15:00:00,6.76,6.79,6.76,6.77,504780.0,5.3459,5.3696,5.3459,5.3538,504780.0
2016-07-01 15:30:00,6.77,6.78,6.76,6.77,1921820.0,5.3538,5.3617,5.3459,5.3538,1921820.0
2016-07-05 09:30:00,6.76,6.77,6.55,6.55,691900.0,5.3459,5.3538,5.1798,5.1798,691900.0
2016-07-05 10:00:00,6.55,6.56,6.53,6.56,598160.0,5.1798,5.1877,5.164,5.1877,598160.0
2016-07-05 10:30:00,6.56,6.59,6.55,6.56,451224.0,5.1877,5.2114,5.1798,5.1877,451224.0
2016-07-05 11:00:00,6.56,6.57,6.53,6.55,448848.0,5.1877,5.1956,5.164,5.1798,448848.0
2016-07-05 11:30:00,6.55,6.55,6.49,6.52,588172.0,5.1798,5.1798,5.1324,5.1561,588172.0
2016-07-05 12:00:00,6.52,6.57,6.51,6.57,375640.0,5.1561,5.1956,5.1482,5.1956,375640.0
2016-07-05 12:30:00,6.57,6.58,6.53,6.53,263420.0,5.1956,5.2035,5.164,5.164,263420.0
2016-07-05 13:00:00,6.53,6.54,6.52,6.52,301548.0,5.164,5.1719,5.1561,5.1561,301548.0
2016-07-05 13:30:00,6.52,6.54,6.52,6.53,402636.0,5.1561,5.1719,5.1561,5.164,402636.0
2016-07-05 14:00:00,6.53,6.56,6.53,6.56,272152.0,5.164,5.1877,5.164,5.1877,272152.0
2016-07-05 14:30:00,6.56,6.57,6.55,6.56,284924.0,5.1877,5.1956,5.1798,5.1877,284924.0
2016-07-05 15:00:00,6.56,6.58,6.56,6.57,357768.0,5.1877,5.2035,5.1877,5.1956,357768.0
2016-07-05 15:30:00,6.57,6.6,6.57,6.58,1310952.0,5.1956,5.2193,5.1956,5.2035,1310952.0
2016-07-06 09:30:00,6.56,6.6,6.47,6.53,592608.0,5.1877,5.2193,5.1165,5.164,592608.0
2016-07-06 10:00:00,6.53,6.54,6.45,6.46,355504.0,5.164,5.1719,5.1007,5.1086,355504.0
2016-07-06 10:30:00,6.46,6.5,6.43,6.5,377312.0,5.1086,5.1403,5.0849,5.1403,377312.0
2016-07-06 11:00:00,6.5,6.54,6.5,6.51,296672.0,5.1403,5.1719,5.1403,5.1482,296672.0
2016-07-06 11:30:00,6.51,6.52,6.48,6.5,263204.0,5.1482,5.1561,5.1244,5.1403,263204.0
2016-07-06 12:00:00,6.5,6.54,6.5,6.52,249964.0,5.1403,5.1719,5.1403,5.1561,249964.0
2016-07-06 12:30:00,6.52,6.54,6.5,6.51,717800.0,5.1561,5.1719,5.1403,5.1482,717800.0
2016-07-06 13:00:00,6.51,6.55,6.51,6.52,369876.0,5.1482,5.1798,5.1482,5.1561,369876.0
2016-07-06 13:30:00,6.52,6.54,6.51,6.54,390284.0,5.1561,5.1719,5.1482,5.1719,390284.0
2016-07-06 14:00:00,6.54,6.57,6.52,6.56,835012.0,5.1719,5.1956,5.1561,5.1877,835012.0
2016-07-06 14:30:00,6.56,6.58,6.54,6.58,451592.0,5.1877,5.2035,5.1719,5.2035,451592.0
2016-07-06 15:00:00,6.58,6.59,6.56,6.58,745584.0,5.2035,5.2114,5.1877,5.2035,745584.0
2016-07-06 15:30:00,6.58,6.62,6.57,6.62,1955376.0,5.2035,5.2352,5.1956,5.2352,1955376.0
2016-07-07 09:30:00,6.64,6.76,6.63,6.74,548828.0,5.251,5.3459,5.2431,5.3301,548828.0
2016-07-07 10:00:00,6.74,6.74,6.71,6.71,604984.0,5.3301,5.3301,5.3063,5.3063,604984.0
2016-07-07 10:30:00,6.71,6.73,6.66,6.66,495652.0,5.3063,5.3221,5.2668,5.2668,495652.0
2016-07-07 11:00:00,6.66,6.69,6.64,6.67,505368.0,5.2668,5.2905,5.251,5.2747,505368.0
2016-07-07 11:30:00,6.67,6.69,6.66,6.68,523884.0,5.2747,5.2905,5.2668,5.2826,523884.0
2016-07-07 12:00:00,6.68,6.69,6.65,6.67,249056.0,5.2826,5.2905,5.2589,5.2747,249056.0
2016-07-07 12:30:00,6.67,6.68,6.62,6.62,359524.0,5.2747,5.2826,5.2352,5.2352,359524.0
2016-07-07 13:00:00,6.62,6.65,6.62,6.65,271220.0,5.2352,5.2589,5.2352,5.2589,271220.0
2016-07-07 13:30:00,6.64,6.65,6.62,6.63,271392.0,5.251,5.2589,5.2352,5.2431,271392.0
2016-07-07 14:00:00,6.63,6.63,6.58,6.59,428084.0,5.2431,5.2431,5.2035,5.2114,428084.0
2016-07-07 14:30:00,6.59,6.59,6.55,6.56,432396.0,5.2114,5.2114,5.1798,5.1877,432396.0
2016-07-07 15:00:00,6.56,6.58,6.55,6.55,674404.0,5.1877,5.2035,5.1798,5.1798,674404.0
2016-07-07 15:30:00,6.55,6.6,6.55,6.58,2361832.0,5.1798,5.2193,5.1798,5.2035,2361832.0
2016-07-08 09:30:00,6.67,6.77,6.67,6.74,465976.0,5.2747,5.3538,5.2747,5.3301,465976.0
2016-07-08 10:00:00,6.74,6.75,6.68,6.73,387468.0,5.3301,5.338,5.2826,5.3221,387468.0
2016-07-08 10:30:00,6.73,6.77,6.71,6.76,399640.0,5.3221,5.3538,5.3063,5.3459,399640.0
2016-07-08 11:00:00,6.76,6.77,6.73,6.76,614500.0,5.3459,5.3538,5.3221,5.3459,614500.0
2016-07-08 11:30:00,6.76,6.77,6.74,6.75,361540.0,5.3459,5.3538,5.3301,5.338,361540.0
2016-07-08 12:00:00,6.75,6.76,6.74,6.75,222340.0,5.338,5.3459,5.3301,5.338,222340.0
2016-07-08 12:30:00,6.76,6.79,6.75,6.79,277376.0,5.3459,5.3696,5.338,5.3696,277376.0
2016-07-08 13:00:00,6.79,6.81,6.78,6.8,275416.0,5.3696,5.3854,5.3617,5.3775,275416.0
2016-07-08 13:30:00,6.8,6.81,6.79,6.8,202024.0,5.3775,5.3854,5.3696,5.3775,202024.0
2016-07-08 14:00:00,6.81,6.81,6.79,6.8,292212.0,5.3854,5.3854,5.3696,5.3775,292212.0
2016-07-08 14:30:00,6.8,6.81,6.79,6.8,284492.0,5.3775,5.3854,5.3696,5.3775,284492.0
2016-07-08 15:00:00,6.8,6.82,6.79,6.81,446648.0,5.3775,5.3933,5.3696,5.3854,446648.0
2016-07-08 15:30:00,6.81,6.85,6.81,6.84,2274984.0,5.3854,5.417,5.3854,5.4091,2274984.0
2016-07-11 09:30:00,7.03,7.2,7.01,7.13,2594508.0,5.5594,5.6938,5.5436,5.6385,2594508.0
2016-07-11 10:00:00,7.13,7.16,7.07,7.07,2055904.0,5.6385,5.6622,5.591,5.591,2055904.0
2016-07-11 10:30:00,7.07,7.11,7.07,7.11,677512.0,5.591,5.6227,5.591,5.6227,677512.0
2016-07-11 11:00:00,7.12,7.15,7.11,7.15,1269292.0,5.6306,5.6543,5.6227,5.6543,1269292.0
2016-07-11 11:30:00,7.14,7.16,7.12,7.14,593024.0,5.6464,5.6622,5.6306,5.6464,593024.0
2016-07-11 12:00:00,7.14,7.15,7.12,7.15,264304.0,5.6464,5.6543,5.6306,5.6543,264304.0
2016-07-11 12:30:00,7.15,7.16,7.14,7.14,322880.0,5.6543,5.6622,5.6464,5.6464,322880.0
2016-07-11 13:00:00,7.13,7.15,7.12,7.13,393088.0,5.6385,5.6543,5.6306,5.6385,393088.0
2016-07-11 13:30:00,7.13,7.14,7.11,7.13,1037356.0,5.6385,5.6464,5.6227,5.6385,1037356.0
2016-07-11 14:00:00,7.13,7.15,7.12,7.14,603264.0,5.6385,5.6543,5.6306,5.6464,603264.0
2016-07-11 14:30:00,7.14,7.16,7.14,7.15,401200.0,5.6464,5.6622,5.6464,5.6543,401200.0
2016-07-11 15:00:00,7.15,7.18,7.14,7.14,761480.0,5.6543,5.678,5.6464,5.6464,761480.0
2016-07-11 15:30:00,7.14,7.14,7.11,7.11,1868444.0,5.6464,5.6464,5.6227,5.6227,1868444.0
2016-07-12 09:30:00,7.18,7.24,7.18,7.2,993776.0,5.678,5.7255,5.678,5.6938,993776.0
2016-07-12 10:00:00,7.2,7.21,7.17,7.19,926064.0,5.6938,5.7017,5.6701,5.6859,926064.0
2016-07-12 10:30:00,7.19,7.2,7.18,7.19,677824.0,5.6859,5.6938,5.678,5.6859,677824.0
2016-07-12 11:00:00,7.19,7.2,7.17,7.18,500400.0,5.6859,5.6938,5.6701,5.678,500400.0
2016-07-12 11:30:00,7.18,7.18,7.17,7.18,527780.0,5.678,5.678,5.6701,5.678,527780.0
2016-07-12 12:00:00,7.18,7.18,7.15,7.16,448388.0,5.678,5.678,5.6543,5.6622,448388.0
2016-07-12 12:30:00,7.17,7.17,7.14,7.15,460564.0,5.6701,5.6701,5.6464,5.6543,460564.0
2016-07-12 13:00:00,7.15,7.15,7.13,7.14,587780.0,5.6543,5.6543,5.6385,5.6464,587780.0
2016-07-12 13:30:00,7.14,7.16,7.13,7.16,834136.0,5.6464,5.6622,5.6385,5.6622,834136.0
2016-07-12 14:00:00,7.16,7.19,7.16,7.18,626176.0,5.6622,5.6859,5.6622,5.678,626176.0
2016-07-12 14:30:00,7.18,7.21,7.18,7.2,792284.0,5.678,5.7017,5.678,5.6938,792284.0
2016-07-12 15:00:00,7.19,7.2,7.18,7.19,851468.0,5.6859,5.6938,5.678,5.6859,851468.0
2016-07-12 15:30:00,7.19,7.21,7.18,7.18,2755568.0,5.6859,5.7017,5.678,5.678,2755568.0
2016-07-13 09:30:00,7.21,7.24,7.17,7.2,924808.0,5.7017,5.7255,5.6701,5.6938,924808.0
2016-07-13 10:00:00,7.2,7.28,7.19,7.24,764328.0,5.6938,5.7571,5.6859,5.7255,764328.0
2016-07-13 10:30:00,7.24,7.3,7.23,7.29,633308.0,5.7255,5.7729,5.7176,5.765,633308.0
2016-07-13 11:00:00,7.29,7.3,7.24,7.25,901080.0,5.765,5.7729,5.7255,5.7334,901080.0
2016-07-13 11:30:00,7.25,7.25,7.2,7.24,711836.0,5.7334,5.7334,5.6938,5.7255,711836.0
2016-07-13 12:00:00,7.24,7.24,7.19,7.19,731380.0,5.7255,5.7255,5.6859,5.6859,731380.0
2016-07-13 12:30:00,7.19,7.21,7.18,7.21,337476.0,5.6859,5.7017,5.678,5.7017,337476.0
2016-07-13 13:00:00,7.21,7.24,7.2,7.21,464208.0,5.7017,5.7255,5.6938,5.7017,464208.0
2016-07-13 13:30:00,7.21,7.23,7.2,7.22,328264.0,5.7017,5.7176,5.6938,5.7096,328264.0
2016-07-13 14:00:00,7.22,7.25,7.22,7.24,360204.0,5.7096,5.7334,5.7096,5.7255,360204.0
2016-07-13 14:30:00,7.25,7.26,7.24,7.25,451960.0,5.7334,5.7413,5.7255,5.7334,451960.0
2016-07-13 15:00:00,7.25,7.25,7.22,7.22,474864.0,5.7334,5.7334,5.7096,5.7096,474864.0
2016-07-13 15:30:00,7.22,7.23,7.21,7.22,1348312.0,5.7096,5.7176,5.7017,5.7096,1348312.0
2016-07-14 09:30:00,7.24,7.28,7.12,7.13,711976.0,5.7255,5.7571,5.6306,5.6385,711976.0
2016-07-14 10:00:00,7.13,7.18,7.13,7.14,542296.0,5.6385,5.678,5.6385,5.6464,542296.0
2016-07-14 10:30:00,7.14,7.21,7.14,7.17,516508.0,5.6464,5.7017,5.6464,5.6701,516508.0
2016-07-14 11:00:00,7.17,7.2,7.17,7.18,320864.0,5.6701,5.6938,5.6701,5.678,320864.0
2016-07-14 11:30:00,7.18,7.19,7.15,7.16,418304.0,5.678,5.6859,5.6543,5.6622,418304.0
2016-07-14 12:00:00,7.16,7.2,7.15,7.16,492292.0,5.6622,5.6938,5.6543,5.6622,492292.0
2016-07-14 12:30:00,7.16,7.18,7.16,7.16,236952.0,5.6622,5.678,5.6622,5.6622,236952.0
2016-07-14 13:00:00,7.16,7.18,7.16,7.17,620536.0,5.6622,5.678,5.6622,5.6701,620536.0
2016-07-14 13:30:00,7.17,7.18,7.16,7.18,542432.0,5.6701,5.678,5.6622,5.678,542432.0
2016-07-14 14:00:00,7.18,7.18,7.17,7.18,468248.0,5.678,5.678,5.6701,5.678,468248.0
2016-07-14 14:30:00,7.18,7.18,7.15,7.15,406688.0,5.678,5.678,5.6543,5.6543,406688.0
2016-07-14 15:00:00,7.15,7.17,7.14,7.17,464292.0,5.6543,5.6701,5.6464,5.6701,464292.0
2016-07-14 15:30:00,7.17,7.17,7.14,7.16,1430856.0,5.6701,5.6701,5.6464,5.6622,1430856.0
2016-07-15 09:30:00,7.2,7.2,7.02,7.05,650372.0,5.6938,5.6938,5.5515,5.5752,650372.0
2016-07-15 10:00:00,7.05,7.1,7.02,7.1,843380.0,5.5752,5.6147,5.5515,5.6147,843380.0
2016-07-15 10:30:00,7.1,7.13,7.08,7.08,662224.0,5.6147,5.6385,5.5989,5.5989,662224.0
2016-07-15 11:00:00,7.08,7.09,7.06,7.06,323440.0,5.5989,5.6068,5.5831,5.5831,323440.0
2016-07-15 11:30:00,7.07,7.08,7.06,7.08,333376.0,5.591,5.5989,5.5831,5.5989,333376.0
2016-07-15 12:00:00,7.07,7.08,7.05,7.06,327308.0,5.591,5.5989,5.5752,5.5831,327308.0
2016-07-15 12:30:00,7.06,7.07,7.04,7.04,301876.0,5.5831,5.591,5.5673,5.5673,301876.0
2016-07-15 13:00:00,7.04,7.06,7.04,7.06,172708.0,5.5673,5.5831,5.5673,5.5831,172708.0
2016-07-15 13:30:00,7.06,7.07,7.05,7.06,230640.0,5.5831,5.591,5.5752,5.5831,230640.0
2016-07-15 14:00:00,7.06,7.08,7.06,7.06,376720.0,5.5831,5.5989,5.5831,5.5831,376720.0
2016-07-15 14:30:00,7.06,7.06,7.05,7.05,277860.0,5.5831,5.5831,5.5752,5.5752,277860.0
2016-07-15 15:00:00,7.05,7.05,7.03,7.04,318700.0,5.5752,5.5752,5.5594,5.5673,318700.0
2016-07-15 15:30:00,7.04,7.04,7.0,7.0,3202108.0,5.5673,5.5673,5.5357,5.5357,3202108.0
2016-07-18 09:30:00,7.0,7.09,6.97,7.09,1299772.0,5.5357,5.6068,5.5119,5.6068,1299772.0
2016-07-18 10:00:00,7.09,7.18,7.06,7.18,1321164.0,5.6068,5.678,5.5831,5.678,1321164.0
2016-07-18 10:30:00,7.18,7.33,7.17,7.33,4687844.0,5.678,5.7966,5.6701,5.7966,4687844.0
2016-07-18 11:00:00,7.33,7.47,7.32,7.46,3680112.0,5.7966,5.9073,5.7887,5.8994,3680112.0
2016-07-18 11:30:00,7.46,7.5,7.39,7.5,2504468.0,5.8994,5.9311,5.8441,5.9311,2504468.0
2016-07-18 12:00:00,7.5,7.56,7.47,7.54,2264428.0,5.9311,5.9785,5.9073,5.9627,2264428.0
2016-07-18 12:30:00,7.54,7.57,7.48,7.56,1143868.0,5.9627,5.9864,5.9153,5.9785,1143868.0
2016-07-18 13:00:00,7.56,7.56,7.5,7.5,1314120.0,5.9785,5.9785,5.9311,5.9311,1314120.0
2016-07-18 13:30:00,7.5,7.6,7.48,7.59,1807140.0,5.9311,6.0102,5.9153,6.0022,1807140.0
2016-07-18 14:00:00,7.6,7.6,7.56,7.58,1071736.0,6.0102,6.0102,5.9785,5.9943,1071736.0
2016-07-18 14:30:00,7.58,7.59,7.52,7.53,1109580.0,5.9943,6.0022,5.9469,5.9548,1109580.0
2016-07-18 15:00:00,7.53,7.59,7.51,7.59,1478716.0,5.9548,6.0022,5.939,6.0022,1478716.0
2016-07-18 15:30:00,7.59,7.59,7.52,7.55,5548832.0,6.0022,6.0022,5.9469,5.9706,5548832.0
2016-07-19 09:30:00,7.72,7.83,7.51,7.61,4138248.0,6.1051,6.192,5.939,6.0181,4138248.0
2016-07-19 10:00:00,7.61,7.71,7.57,7.62,2221124.0,6.0181,6.0971,5.9864,6.026,2221124.0
2016-07-19 10:30:00,7.62,7.63,7.54,7.61,1399980.0,6.026,6.0339,5.9627,6.0181,1399980.0
2016-07-19 11:00:00,7.61,7.63,7.55,7.56,794116.0,6.0181,6.0339,5.9706,5.9785,794116.0
2016-07-19 11:30:00,7.56,7.6,7.56,7.56,526872.0,5.9785,6.0102,5.9785,5.9785,526872.0
2016-07-19 12:00:00,7.56,7.63,7.56,7.61,574176.0,5.9785,6.0339,5.9785,6.0181,574176.0
2016-07-19 12:30:00,7.6,7.6,7.56,7.56,739416.0,6.0102,6.0102,5.9785,5.9785,739416.0
2016-07-19 13:00:00,7.56,7.56,7.51,7.52,1212224.0,5.9785,5.9785,5.939,5.9469,1212224.0
2016-07-19 13:30:00,7.52,7.53,7.5,7.52,537348.0,5.9469,5.9548,5.9311,5.9469,537348.0
2016-07-19 14:00:00,7.52,7.57,7.51,7.56,702400.0,5.9469,5.9864,5.939,5.9785,702400.0
2016-07-19 14:30:00,7.56,7.57,7.55,7.56,518240.0,5.9785,5.9864,5.9706,5.9785,518240.0
2016-07-19 15:00:00,7.56,7.56,7.54,7.55,857360.0,5.9785,5.9785,5.9627,5.9706,857360.0
2016-07-19 15:30:00,7.55,7.56,7.54,7.55,1628180.0,5.9706,5.9785,5.9627,5.9706,1628180.0
2016-07-20 09:30:00,7.53,7.62,7.51,7.62,1188084.0,5.9548,6.026,5.939,6.026,1188084.0
2016-07-20 10:00:00,7.62,7.71,7.6,7.71,1485248.0,6.026,6.0971,6.0102,6.0971,1485248.0
2016-07-20 10:30:00,7.71,7.74,7.7,7.71,1227916.0,6.0971,6.1209,6.0892,6.0971,1227916.0
2016-07-20 11:00:00,7.71,7.71,7.66,7.69,751132.0,6.0971,6.0971,6.0576,6.0813,751132.0
2016-07-20 11:30:00,7.69,7.71,7.68,7.69,571564.0,6.0813,6.0971,6.0734,6.0813,571564.0
2016-07-20 12:00:00,7.69,7.71,7.68,7.7,448956.0,6.0813,6.0971,6.0734,6.0892,448956.0
2016-07-20 12:30:00,7.7,7.7,7.68,7.68,499872.0,6.0892,6.0892,6.0734,6.0734,499872.0
2016-07-20 13:00:00,7.68,7.69,7.68,7.68,372980.0,6.0734,6.0813,6.0734,6.0734,372980.0
2016-07-20 13:30:00,7.68,7.7,7.67,7.69,393472.0,6.0734,6.0892,6.0655,6.0813,393472.0
2016-07-20 14:00:00,7.69,7.72,7.69,7.71,601648.0,6.0813,6.1051,6.0813,6.0971,601648.0
2016-07-20 14:30:00,7.71,7.83,7.71,7.82,1659224.0,6.0971,6.192,6.0971,6.1841,1659224.0
2016-07-20 15:00:00,7.82,7.82,7.79,7.79,1777592.0,6.1841,6.1841,6.1604,6.1604,1777592.0
2016-07-20 15:30:00,7.79,7.8,7.78,7.78,3026888.0,6.1604,6.1683,6.1525,6.1525,3026888.0
2016-07-21 09:30:00,7.79,7.93,7.78,7.88,1859784.0,6.1604,6.2711,6.1525,6.2316,1859784.0
2016-07-21 10:00:00,7.88,7.96,7.88,7.93,2053576.0,6.2316,6.2948,6.2316,6.2711,2053576.0
2016-07-21 10:30:00,7.94,7.96,7.87,7.92,2413624.0,6.279,6.2948,6.2237,6.2632,2413624.0
2016-07-21 11:00:00,7.92,7.93,7.87,7.93,1837656.0,6.2632,6.2711,6.2237,6.2711,1837656.0
2016-07-21 11:30:00,7.93,7.93,7.86,7.87,1182912.0,6.2711,6.2711,6.2158,6.2237,1182912.0
2016-07-21 12:00:00,7.87,7.89,7.86,7.86,508044.0,6.2237,6.2395,6.2158,6.2158,508044.0
2016-07-21 12:30:00,7.86,7.88,7.82,7.83,620608.0,6.2158,6.2316,6.1841,6.192,620608.0
2016-07-21 13:00:00,7.83,7.84,7.83,7.84,374108.0,6.192,6.1999,6.192,6.1999,374108.0
2016-07-21 13:30:00,7.84,7.84,7.82,7.82,907764.0,6.1999,6.1999,6.1841,6.1841,907764.0
2016-07-21 14:00:00,7.82,7.86,7.81,7.84,854020.0,6.1841,6.2158,6.1762,6.1999,854020.0
2016-07-21 14:30:00,7.84,7.84,7.79,7.79,727988.0,6.1999,6.1999,6.1604,6.1604,727988.0
2016-07-21 15:00:00,7.79,7.8,7.75,7.76,974732.0,6.1604,6.1683,6.1288,6.1367,974732.0
2016-07-21 15:30:00,7.76,7.77,7.74,7.75,1236184.0,6.1367,6.1446,6.1209,6.1288,1236184.0
2016-07-22 09:30:00,7.75,7.77,7.66,7.73,852936.0,6.1288,6.1446,6.0576,6.113,852936.0
2016-07-22 10:00:00,7.73,7.78,7.71,7.76,845816.0,6.113,6.1525,6.0971,6.1367,845816.0
2016-07-22 10:30:00,7.76,7.78,7.75,7.78,448860.0,6.1367,6.1525,6.1288,6.1525,448860.0
2016-07-22 11:00:00,7.78,7.8,7.78,7.8,450068.0,6.1525,6.1683,6.1525,6.1683,450068.0
2016-07-22 11:30:00,7.8,7.8,7.78,7.78,320200.0,6.1683,6.1683,6.1525,6.1525,320200.0
2016-07-22 12:00:00,7.78,7.8,7.77,7.78,382532.0,6.1525,6.1683,6.1446,6.1525,382532.0
2016-07-22 12:30:00,7.78,7.79,7.73,7.74,345800.0,6.1525,6.1604,6.113,6.1209,345800.0
2016-07-22 13:00:00,7.74,7.75,7.71,7.72,511860.0,6.1209,6.1288,6.0971,6.1051,511860.0
2016-07-22 13:30:00,7.73,7.74,7.68,7.68,764048.0,6.113,6.1209,6.0734,6.0734,764048.0
2016-07-22 14:00:00,7.68,7.71,7.67,7.69,707048.0,6.0734,6.0971,6.0655,6.0813,707048.0
2016-07-22 14:30:00,7.69,7.69,7.68,7.69,565092.0,6.0813,6.0813,6.0734,6.0813,565092.0
2016-07-22 15:00:00,7.69,7.7,7.67,7.69,931664.0,6.0813,6.0892,6.0655,6.0813,931664.0
2016-07-22 15:30:00,7.69,7.72,7.69,7.7,2252568.0,6.0813,6.1051,6.0813,6.0892,2252568.0
2016-07-25 09:30:00,7.63,7.68,7.51,7.68,1084088.0,6.0339,6.0734,5.939,6.0734,1084088.0
2016-07-25 10:00:00,7.67,7.69,7.62,7.65,699240.0,6.0655,6.0813,6.026,6.0497,699240.0
2016-07-25 10:30:00,7.65,7.71,7.65,7.7,641300.0,6.0497,6.0971,6.0497,6.0892,641300.0
2016-07-25 11:00:00,7.7,7.71,7.69,7.69,588168.0,6.0892,6.0971,6.0813,6.0813,588168.0
2016-07-25 11:30:00,7.69,7.71,7.69,7.7,291656.0,6.0813,6.0971,6.0813,6.0892,291656.0
2016-07-25 12:00:00,7.7,7.71,7.69,7.7,294512.0,6.0892,6.0971,6.0813,6.0892,294512.0
2016-07-25 12:30:00,7.7,7.71,7.69,7.7,271740.0,6.0892,6.0971,6.0813,6.0892,271740.0
2016-07-25 13:00:00,7.7,7.72,7.7,7.72,471128.0,6.0892,6.1051,6.0892,6.1051,471128.0
2016-07-25 13:30:00,7.71,7.72,7.68,7.69,861284.0,6.0971,6.1051,6.0734,6.0813,861284.0
2016-07-25 14:00:00,7.69,7.72,7.69,7.72,209740.0,6.0813,6.1051,6.0813,6.1051,209740.0
2016-07-25 14:30:00,7.72,7.73,7.72,7.73,284972.0,6.1051,6.113,6.1051,6.113,284972.0
2016-07-25 15:00:00,7.73,7.74,7.7,7.71,732844.0,6.113,6.1209,6.0892,6.0971,732844.0
2016-07-25 15:30:00,7.71,7.73,7.71,7.72,1902464.0,6.0971,6.113,6.0971,6.1051,1902464.0
2016-07-26 09:30:00,7.71,7.77,7.61,7.77,698392.0,6.0971,6.1446,6.0181,6.1446,698392.0
2016-07-26 10:00:00,7.77,7.83,7.76,7.82,715624.0,6.1446,6.192,6.1367,6.1841,715624.0
2016-07-26 10:30:00,7.82,7.82,7.73,7.73,1085252.0,6.1841,6.1841,6.113,6.113,1085252.0
2016-07-26 11:00:00,7.73,7.77,7.7,7.74,1021392.0,6.113,6.1446,6.0892,6.1209,1021392.0
2016-07-26 11:30:00,7.74,7.76,7.71,7.75,396064.0,6.1209,6.1367,6.0971,6.1288,396064.0
2016-07-26 12:00:00,7.75,7.8,7.75,7.8,344188.0,6.1288,6.1683,6.1288,6.1683,344188.0
2016-07-26 12:30:00,7.79,7.8,7.74,7.74,923476.0,6.1604,6.1683,6.1209,6.1209,923476.0
2016-07-26 13:00:00,7.74,7.77,7.74,7.76,255812.0,6.1209,6.1446,6.1209,6.1367,255812.0
2016-07-26 13:30:00,7.76,7.78,7.75,7.77,325540.0,6.1367,6.1525,6.1288,6.1446,325540.0
2016-07-26 14:00:00,7.77,7.77,7.76,7.77,431448.0,6.1446,6.1446,6.1367,6.1446,431448.0
2016-07-26 14:30:00,7.77,7.8,7.77,7.79,430144.0,6.1446,6.1683,6.1446,6.1604,430144.0
2016-07-26 15:00:00,7.79,7.81,7.78,7.81,648572.0,6.1604,6.1762,6.1525,6.1762,648572.0
2016-07-26 15:30:00,7.81,7.82,7.8,7.82,1752548.0,6.1762,6.1841,6.1683,6.1841,1752548.0
2016-07-27 09:30:00,7.86,7.9,7.84,7.88,645956.0,6.2158,6.2474,6.1999,6.2316,645956.0
2016-07-27 10:00:00,7.88,7.89,7.83,7.85,712728.0,6.2316,6.2395,6.192,6.2079,712728.0
2016-07-27 10:30:00,7.85,7.85,7.78,7.79,456476.0,6.2079,6.2079,6.1525,6.1604,456476.0
2016-07-27 11:00:00,7.79,7.83,7.78,7.81,552444.0,6.1604,6.192,6.1525,6.1762,552444.0
2016-07-27 11:30:00,7.81,7.82,7.8,7.81,456932.0,6.1762,6.1841,6.1683,6.1762,456932.0
2016-07-27 12:00:00,7.81,7.81,7.79,7.8,232152.0,6.1762,6.1762,6.1604,6.1683,232152.0
2016-07-27 12:30:00,7.8,7.83,7.8,7.83,786792.0,6.1683,6.192,6.1683,6.192,786792.0
2016-07-27 13:00:00,7.83,7.84,7.82,7.83,312100.0,6.192,6.1999,6.1841,6.192,312100.0
2016-07-27 13:30:00,7.83,7.84,7.82,7.83,451616.0,6.192,6.1999,6.1841,6.192,451616.0
2016-07-27 14:00:00,7.83,7.86,7.81,7.81,570080.0,6.192,6.2158,6.1762,6.1762,570080.0
2016-07-27 14:30:00,7.81,7.81,7.78,7.79,577064.0,6.1762,6.1762,6.1525,6.1604,577064.0
2016-07-27 15:00:00,7.79,7.83,7.79,7.83,273320.0,6.1604,6.192,6.1604,6.192,273320.0
2016-07-27 15:30:00,7.83,7.84,7.83,7.83,1930292.0,6.192,6.1999,6.192,6.192,1930292.0
2016-07-28 09:30:00,7.83,7.83,7.73,7.73,519392.0,6.192,6.192,6.113,6.113,519392.0
2016-07-28 10:00:00,7.73,7.74,7.7,7.73,332556.0,6.113,6.1209,6.0892,6.113,332556.0
2016-07-28 10:30:00,7.73,7.75,7.71,7.72,315108.0,6.113,6.1288,6.0971,6.1051,315108.0
2016-07-28 11:00:00,7.72,7.76,7.71,7.75,342664.0,6.1051,6.1367,6.0971,6.1288,342664.0
2016-07-28 11:30:00,7.75,7.76,7.74,7.76,355284.0,6.1288,6.1367,6.1209,6.1367,355284.0
2016-07-28 12:00:00,7.76,7.77,7.76,7.76,184280.0,6.1367,6.1446,6.1367,6.1367,184280.0
2016-07-28 12:30:00,7.76,7.78,7.76,7.77,151100.0,6.1367,6.1525,6.1367,6.1446,151100.0
2016-07-28 13:00:00,7.77,7.8,7.76,7.8,265284.0,6.1446,6.1683,6.1367,6.1683,265284.0
2016-07-28 13:30:00,7.8,7.81,7.77,7.79,591464.0,6.1683,6.1762,6.1446,6.1604,591464.0
2016-07-28 14:00:00,7.8,7.82,7.8,7.82,225468.0,6.1683,6.1841,6.1683,6.1841,225468.0
2016-07-28 14:30:00,7.82,7.83,7.82,7.82,251552.0,6.1841,6.192,6.1841,6.1841,251552.0
2016-07-28 15:00:00,7.82,7.83,7.81,7.82,445924.0,6.1841,6.192,6.1762,6.1841,445924.0
2016-07-28 15:30:00,7.81,7.82,7.79,7.8,909504.0,6.1762,6.1841,6.1604,6.1683,909504.0
2016-07-29 09:30:00,7.81,7.81,7.68,7.7,454876.0,6.1762,6.1762,6.0734,6.0892,454876.0
2016-07-29 10:00:00,7.7,7.7,7.64,7.65,722100.0,6.0892,6.0892,6.0418,6.0497,722100.0
2016-07-29 10:30:00,7.65,7.7,7.65,7.68,322068.0,6.0497,6.0892,6.0497,6.0734,322068.0
2016-07-29 11:00:00,7.68,7.7,7.67,7.69,238512.0,6.0734,6.0892,6.0655,6.0813,238512.0
2016-07-29 11:30:00,7.69,7.69,7.66,7.67,527652.0,6.0813,6.0813,6.0576,6.0655,527652.0
2016-07-29 12:00:00,7.68,7.7,7.67,7.68,378504.0,6.0734,6.0892,6.0655,6.0734,378504.0
2016-07-29 12:30:00,7.68,7.71,7.66,7.66,274228.0,6.0734,6.0971,6.0576,6.0576,274228.0
2016-07-29 13:00:00,7.66,7.67,7.66,7.66,286600.0,6.0576,6.0655,6.0576,6.0576,286600.0
2016-07-29 13:30:00,7.66,7.7,7.65,7.69,291796.0,6.0576,6.0892,6.0497,6.0813,291796.0
2016-07-29 14:00:00,7.69,7.71,7.68,7.7,237264.0,6.0813,6.0971,6.0734,6.0892,237264.0
2016-07-29 14:30:00,7.7,7.75,7.7,7.74,333204.0,6.0892,6.1288,6.0892,6.1209,333204.0
2016-07-29 15:00:00,7.74,7.76,7.73,7.75,313464.0,6.1209,6.1367,6.113,6.1288,313464.0
2016-07-29 15:30:00,7.75,7.76,7.74,7.74,887496.0,6.1288,6.1367,6.1209,6.1209,887496.0
2016-08-01 09:30:00,7.74,7.74,7.56,7.63,686872.0,6.1209,6.1209,5.9785,6.0339,686872.0
2016-08-01 10:00:00,7.64,7.72,7.62,7.72,753852.0,6.0418,6.1051,6.026,6.1051,753852.0
2016-08-01 10:30:00,7.72,7.73,7.67,7.71,311220.0,6.1051,6.113,6.0655,6.0971,311220.0
2016-08-01 11:00:00,7.71,7.75,7.7,7.7,1023736.0,6.0971,6.1288,6.0892,6.0892,1023736.0
2016-08-01 11:30:00,7.7,7.71,7.65,7.65,302576.0,6.0892,6.0971,6.0497,6.0497,302576.0
2016-08-01 12:00:00,7.65,7.65,7.57,7.58,610008.0,6.0497,6.0497,5.9864,5.9943,610008.0
2016-08-01 12:30:00,7.58,7.6,7.57,7.57,324688.0,5.9943,6.0102,5.9864,5.9864,324688.0
2016-08-01 13:00:00,7.57,7.59,7.56,7.58,562596.0,5.9864,6.0022,5.9785,5.9943,562596.0
2016-08-01 13:30:00,7.58,7.59,7.56,7.58,299804.0,5.9943,6.0022,5.9785,5.9943,299804.0
2016-08-01 14:00:00,7.58,7.58,7.56,7.57,956092.0,5.9943,5.9943,5.9785,5.9864,956092.0
2016-08-01 14:30:00,7.57,7.6,7.55,7.57,1296540.0,5.9864,6.0102,5.9706,5.9864,1296540.0
2016-08-01 15:00:00,7.57,7.59,7.55,7.55,897660.0,5.9864,6.0022,5.9706,5.9706,897660.0
2016-08-01 15:30:00,7.55,7.59,7.55,7.59,2139716.0,5.9706,6.0022,5.9706,6.0022,2139716.0
2016-08-02 09:30:00,7.64,7.66,7.48,7.49,499660.0,6.0418,6.0576,5.9153,5.9232,499660.0
2016-08-02 10:00:00,7.49,7.51,7.41,7.46,1098896.0,5.9232,5.939,5.8599,5.8994,1098896.0
2016-08-02 10:30:00,7.45,7.46,7.38,7.39,681292.0,5.8915,5.8994,5.8362,5.8441,681292.0
2016-08-02 11:00:00,7.39,7.39,7.34,7.38,892768.0,5.8441,5.8441,5.8045,5.8362,892768.0
2016-08-02 11:30:00,7.38,7.42,7.37,7.4,470940.0,5.8362,5.8678,5.8283,5.852,470940.0
2016-08-02 12:00:00,7.4,7.43,7.37,7.43,613676.0,5.852,5.8757,5.8283,5.8757,613676.0
2016-08-02 12:30:00,7.43,7.43,7.39,7.4,602360.0,5.8757,5.8757,5.8441,5.852,602360.0
2016-08-02 13:00:00,7.4,7.4,7.37,7.39,392540.0,5.852,5.852,5.8283,5.8441,392540.0
2016-08-02 13:30:00,7.39,7.4,7.35,7.35,438992.0,5.8441,5.852,5.8125,5.8125,438992.0
2016-08-02 14:00:00,7.35,7.38,7.34,7.38,660116.0,5.8125,5.8362,5.8045,5.8362,660116.0
2016-08-02 14:30:00,7.38,7.41,7.36,7.39,484984.0,5.8362,5.8599,5.8204,5.8441,484984.0
2016-08-02 15:00:00,7.39,7.4,7.36,7.36,696320.0,5.8441,5.852,5.8204,5.8204,696320.0
2016-08-02 15:30:00,7.36,7.37,7.3,7.31,3720696.0,5.8204,5.8283,5.7729,5.7808,3720696.0
2016-08-03 09:30:00,7.26,7.31,7.14,7.27,943380.0,5.7413,5.7808,5.6464,5.7492,943380.0
2016-08-03 10:00:00,7.27,7.35,7.26,7.35,748964.0,5.7492,5.8125,5.7413,5.8125,748964.0
2016-08-03 10:30:00,7.34,7.36,7.28,7.29,769368.0,5.8045,5.8204,5.7571,5.765,769368.0
2016-08-03 11:00:00,7.29,7.38,7.28,7.36,625804.0,5.765,5.8362,5.7571,5.8204,625804.0
2016-08-03 11:30:00,7.36,7.37,7.34,7.35,322552.0,5.8204,5.8283,5.8045,5.8125,322552.0
2016-08-03 12:00:00,7.35,7.38,7.34,7.37,387292.0,5.8125,5.8362,5.8045,5.8283,387292.0
2016-08-03 12:30:00,7.37,7.4,7.37,7.4,410040.0,5.8283,5.852,5.8283,5.852,410040.0
2016-08-03 13:00:00,7.4,7.46,7.4,7.42,462916.0,5.852,5.8994,5.852,5.8678,462916.0
2016-08-03 13:30:00,7.42,7.42,7.39,7.4,487356.0,5.8678,5.8678,5.8441,5.852,487356.0
2016-08-03 14:00:00,7.4,7.4,7.38,7.38,532580.0,5.852,5.852,5.8362,5.8362,532580.0
2016-08-03 14:30:00,7.38,7.39,7.37,7.38,609560.0,5.8362,5.8441,5.8283,5.8362,609560.0
2016-08-03 15:00:00,7.38,7.39,7.38,7.38,523320.0,5.8362,5.8441,5.8362,5.8362,523320.0
2016-08-03 15:30:00,7.38,7.41,7.37,7.41,1356580.0,5.8362,5.8599,5.8283,5.8599,1356580.0
2016-08-04 09:30:00,7.39,7.5,7.39,7.4,255596.0,5.8441,5.9311,5.8441,5.852,255596.0
2016-08-04 10:00:00,7.4,7.41,7.37,7.4,345228.0,5.852,5.8599,5.8283,5.852,345228.0
2016-08-04 10:30:00,7.4,7.42,7.36,7.39,325812.0,5.852,5.8678,5.8204,5.8441,325812.0
2016-08-04 11:00:00,7.39,7.39,7.36,7.37,261316.0,5.8441,5.8441,5.8204,5.8283,261316.0
2016-08-04 11:30:00,7.37,7.42,7.36,7.42,290432.0,5.8283,5.8678,5.8204,5.8678,290432.0
2016-08-04 12:00:00,7.42,7.42,7.4,7.41,211956.0,5.8678,5.8678,5.852,5.8599,211956.0
2016-08-04 12:30:00,7.41,7.41,7.39,7.39,188660.0,5.8599,5.8599,5.8441,5.8441,188660.0
2016-08-04 13:00:00,7.39,7.43,7.38,7.43,366940.0,5.8441,5.8757,5.8362,5.8757,366940.0
2016-08-04 13:30:00,7.43,7.46,7.42,7.45,293124.0,5.8757,5.8994,5.8678,5.8915,293124.0
2016-08-04 14:00:00,7.45,7.46,7.43,7.44,266004.0,5.8915,5.8994,5.8757,5.8836,266004.0
2016-08-04 14:30:00,7.44,7.44,7.42,7.42,279780.0,5.8836,5.8836,5.8678,5.8678,279780.0
2016-08-04 15:00:00,7.42,7.42,7.4,7.4,330704.0,5.8678,5.8678,5.852,5.852,330704.0
2016-08-04 15:30:00,7.4,7.42,7.4,7.42,850956.0,5.852,5.8678,5.852,5.8678,850956.0
2016-08-05 09:30:00,7.47,7.54,7.45,7.49,293564.0,5.9073,5.9627,5.8915,5.9232,293564.0
2016-08-05 10:00:00,7.5,7.54,7.49,7.54,807920.0,5.9311,5.9627,5.9232,5.9627,807920.0
2016-08-05 10:30:00,7.54,7.57,7.54,7.54,449656.0,5.9627,5.9864,5.9627,5.9627,449656.0
2016-08-05 11:00:00,7.54,7.59,7.53,7.58,524280.0,5.9627,6.0022,5.9548,5.9943,524280.0
2016-08-05 11:30:00,7.58,7.61,7.56,7.58,789108.0,5.9943,6.0181,5.9785,5.9943,789108.0
2016-08-05 12:00:00,7.58,7.61,7.57,7.6,448144.0,5.9943,6.0181,5.9864,6.0102,448144.0
2016-08-05 12:30:00,7.6,7.62,7.58,7.6,430844.0,6.0102,6.026,5.9943,6.0102,430844.0
2016-08-05 13:00:00,7.6,7.62,7.6,7.62,200484.0,6.0102,6.026,6.0102,6.026,200484.0
2016-08-05 13:30:00,7.61,7.65,7.6,7.62,707112.0,6.0181,6.0497,6.0102,6.026,707112.0
2016-08-05 14:00:00,7.62,7.63,7.59,7.6,349448.0,6.026,6.0339,6.0022,6.0102,349448.0
2016-08-05 14:30:00,7.6,7.61,7.57,7.58,583108.0,6.0102,6.0181,5.9864,5.9943,583108.0
2016-08-05 15:00:00,7.58,7.59,7.52,7.53,871736.0,5.9943,6.0022,5.9469,5.9548,871736.0
2016-08-05 15:30:00,7.53,7.53,7.5,7.51,2564688.0,5.9548,5.9548,5.9311,5.939,2564688.0
2016-08-08 09:30:00,7.54,7.6,7.43,7.43,535836.0,5.9627,6.0102,5.8757,5.8757,535836.0
2016-08-08 10:00:00,7.43,7.49,7.41,7.41,836200.0,5.8757,5.9232,5.8599,5.8599,836200.0
2016-08-08 10:30:00,7.41,7.47,7.41,7.47,681252.0,5.8599,5.9073,5.8599,5.9073,681252.0
2016-08-08 11:00:00,7.47,7.48,7.43,7.43,500196.0,5.9073,5.9153,5.8757,5.8757,500196.0
2016-08-08 11:30:00,7.43,7.47,7.43,7.45,534288.0,5.8757,5.9073,5.8757,5.8915,534288.0
2016-08-08 12:00:00,7.45,7.47,7.43,7.45,479240.0,5.8915,5.9073,5.8757,5.8915,479240.0
2016-08-08 12:30:00,7.45,7.47,7.44,7.47,267156.0,5.8915,5.9073,5.8836,5.9073,267156.0
2016-08-08 13:00:00,7.47,7.47,7.45,7.46,431124.0,5.9073,5.9073,5.8915,5.8994,431124.0
2016-08-08 13:30:00,7.46,7.47,7.45,7.47,282816.0,5.8994,5.9073,5.8915,5.9073,282816.0
2016-08-08 14:00:00,7.46,7.47,7.45,7.45,294248.0,5.8994,5.9073,5.8915,5.8915,294248.0
2016-08-08 14:30:00,7.45,7.47,7.45,7.45,347860.0,5.8915,5.9073,5.8915,5.8915,347860.0
2016-08-08 15:00:00,7.45,7.46,7.42,7.43,887200.0,5.8915,5.8994,5.8678,5.8757,887200.0
2016-08-08 15:30:00,7.43,7.45,7.43,7.45,1265388.0,5.8757,5.8915,5.8757,5.8915,1265388.0
2016-08-09 09:30:00,7.45,7.56,7.39,7.39,648760.0,5.8915,5.9785,5.8441,5.8441,648760.0
2016-08-09 10:00:00,7.39,7.43,7.38,7.42,684288.0,5.8441,5.8757,5.8362,5.8678,684288.0
2016-08-09 10:30:00,7.42,7.46,7.4,7.42,681764.0,5.8678,5.8994,5.852,5.8678,681764.0
2016-08-09 11:00:00,7.42,7.45,7.42,7.43,811560.0,5.8678,5.8915,5.8678,5.8757,811560.0
2016-08-09 11:30:00,7.43,7.45,7.43,7.44,397984.0,5.8757,5.8915,5.8757,5.8836,397984.0
2016-08-09 12:00:00,7.44,7.45,7.42,7.42,365872.0,5.8836,5.8915,5.8678,5.8678,365872.0
2016-08-09 12:30:00,7.42,7.43,7.41,7.43,243436.0,5.8678,5.8757,5.8599,5.8757,243436.0
2016-08-09 13:00:00,7.43,7.45,7.43,7.44,446312.0,5.8757,5.8915,5.8757,5.8836,446312.0
2016-08-09 13:30:00,7.44,7.45,7.42,7.42,409664.0,5.8836,5.8915,5.8678,5.8678,409664.0
2016-08-09 14:00:00,7.43,7.43,7.4,7.4,390544.0,5.8757,5.8757,5.852,5.852,390544.0
2016-08-09 14:30:00,7.4,7.41,7.38,7.38,583476.0,5.852,5.8599,5.8362,5.8362,583476.0
2016-08-09 15:00:00,7.38,7.41,7.38,7.39,691588.0,5.8362,5.8599,5.8362,5.8441,691588.0
2016-08-09 15:30:00,7.39,7.41,7.38,7.41,1767284.0,5.8441,5.8599,5.8362,5.8599,1767284.0
2016-08-10 09:30:00,7.4,7.49,7.4,7.45,439832.0,5.852,5.9232,5.852,5.8915,439832.0
2016-08-10 10:00:00,7.45,7.47,7.43,7.46,402104.0,5.8915,5.9073,5.8757,5.8994,402104.0
2016-08-10 10:30:00,7.46,7.51,7.45,7.51,421612.0,5.8994,5.939,5.8915,5.939,421612.0
2016-08-10 11:00:00,7.51,7.56,7.5,7.56,848768.0,5.939,5.9785,5.9311,5.9785,848768.0
2016-08-10 11:30:00,7.56,7.56,7.53,7.53,478796.0,5.9785,5.9785,5.9548,5.9548,478796.0
2016-08-10 12:00:00,7.53,7.55,7.52,7.54,273624.0,5.9548,5.9706,5.9469,5.9627,273624.0
2016-08-10 12:30:00,7.54,7.54,7.52,7.53,231116.0,5.9627,5.9627,5.9469,5.9548,231116.0
2016-08-10 13:00:00,7.53,7.54,7.52,7.53,265364.0,5.9548,5.9627,5.9469,5.9548,265364.0
2016-08-10 13:30:00,7.53,7.54,7.52,7.53,369124.0,5.9548,5.9627,5.9469,5.9548,369124.0
2016-08-10 14:00:00,7.53,7.54,7.52,7.52,387020.0,5.9548,5.9627,5.9469,5.9469,387020.0
2016-08-10 14:30:00,7.52,7.54,7.52,7.54,349044.0,5.9469,5.9627,5.9469,5.9627,349044.0
2016-08-10 15:00:00,7.54,7.55,7.54,7.54,489236.0,5.9627,5.9706,5.9627,5.9627,489236.0
2016-08-10 15:30:00,7.54,7.54,7.51,7.54,1248288.0,5.9627,5.9627,5.939,5.9627,1248288.0
2016-08-11 09:30:00,7.63,7.79,7.63,7.68,982636.0,6.0339,6.1604,6.0339,6.0734,982636.0
2016-08-11 10:00:00,7.68,7.68,7.63,7.65,791832.0,6.0734,6.0734,6.0339,6.0497,791832.0
2016-08-11 10:30:00,7.65,7.66,7.61,7.66,478268.0,6.0497,6.0576,6.0181,6.0576,478268.0
2016-08-11 11:00:00,7.66,7.7,7.66,7.69,526504.0,6.0576,6.0892,6.0576,6.0813,526504.0
2016-08-11 11:30:00,7.69,7.73,7.69,7.73,520492.0,6.0813,6.113,6.0813,6.113,520492.0
2016-08-11 12:00:00,7.73,7.73,7.69,7.7,443412.0,6.113,6.113,6.0813,6.0892,443412.0
2016-08-11 12:30:00,7.7,7.72,7.7,7.72,366900.0,6.0892,6.1051,6.0892,6.1051,366900.0
2016-08-11 13:00:00,7.72,7.79,7.72,7.79,1002164.0,6.1051,6.1604,6.1051,6.1604,1002164.0
2016-08-11 13:30:00,7.78,7.79,7.73,7.74,438452.0,6.1525,6.1604,6.113,6.1209,438452.0
2016-08-11 14:00:00,7.74,7.76,7.74,7.75,366952.0,6.1209,6.1367,6.1209,6.1288,366952.0
2016-08-11 14:30:00,7.75,7.77,7.74,7.74,321564.0,6.1288,6.1446,6.1209,6.1209,321564.0
2016-08-11 15:00:00,7.74,7.76,7.73,7.76,458848.0,6.1209,6.1367,6.113,6.1367,458848.0
2016-08-11 15:30:00,7.75,7.79,7.75,7.78,2304928.0,6.1288,6.1604,6.1288,6.1525,2304928.0
2016-08-12 09:30:00,7.75,7.92,7.71,7.91,1044224.0,6.1288,6.2632,6.0971,6.2553,1044224.0
2016-08-12 10:00:00,7.91,7.93,7.86,7.88,1047708.0,6.2553,6.2711,6.2158,6.2316,1047708.0
2016-08-12 10:30:00,7.88,7.91,7.87,7.91,616288.0,6.2316,6.2553,6.2237,6.2553,616288.0
2016-08-12 11:00:00,7.91,7.92,7.87,7.92,970924.0,6.2553,6.2632,6.2237,6.2632,970924.0
2016-08-12 11:30:00,7.92,7.92,7.87,7.88,635256.0,6.2632,6.2632,6.2237,6.2316,635256.0
2016-08-12 12:00:00,7.88,7.9,7.87,7.88,391708.0,6.2316,6.2474,6.2237,6.2316,391708.0
2016-08-12 12:30:00,7.88,7.89,7.86,7.88,433764.0,6.2316,6.2395,6.2158,6.2316,433764.0
2016-08-12 13:00:00,7.88,7.88,7.86,7.87,459888.0,6.2316,6.2316,6.2158,6.2237,459888.0
2016-08-12 13:30:00,7.87,7.87,7.82,7.82,339888.0,6.2237,6.2237,6.1841,6.1841,339888.0
2016-08-12 14:00:00,7.82,7.85,7.82,7.84,233956.0,6.1841,6.2079,6.1841,6.1999,233956.0
2016-08-12 14:30:00,7.84,7.85,7.83,7.84,244868.0,6.1999,6.2079,6.192,6.1999,244868.0
2016-08-12 15:00:00,7.84,7.84,7.83,7.84,289580.0,6.1999,6.1999,6.192,6.1999,289580.0
2016-08-12 15:30:00,7.84,7.84,7.83,7.84,1100648.0,6.1999,6.1999,6.192,6.1999,1100648.0
2016-08-15 09:30:00,7.83,7.93,7.83,7.91,404584.0,6.192,6.2711,6.192,6.2553,404584.0
2016-08-15 10:00:00,7.92,8.01,7.92,7.96,966448.0,6.2632,6.3344,6.2632,6.2948,966448.0
2016-08-15 10:30:00,7.96,8.02,7.96,8.01,618136.0,6.2948,6.3423,6.2948,6.3344,618136.0
2016-08-15 11:00:00,8.01,8.02,7.99,8.0,459048.0,6.3344,6.3423,6.3186,6.3265,459048.0
2016-08-15 11:30:00,8.0,8.0,7.96,7.97,334920.0,6.3265,6.3265,6.2948,6.3028,334920.0
2016-08-15 12:00:00,7.97,7.98,7.94,7.97,186460.0,6.3028,6.3107,6.279,6.3028,186460.0
2016-08-15 12:30:00,7.96,7.97,7.93,7.94,168468.0,6.2948,6.3028,6.2711,6.279,168468.0
2016-08-15 13:00:00,7.95,7.96,7.93,7.95,179828.0,6.2869,6.2948,6.2711,6.2869,179828.0
2016-08-15 13:30:00,7.95,7.95,7.93,7.94,126672.0,6.2869,6.2869,6.2711,6.279,126672.0
2016-08-15 14:00:00,7.94,7.95,7.93,7.95,197432.0,6.279,6.2869,6.2711,6.2869,197432.0
2016-08-15 14:30:00,7.94,7.95,7.93,7.93,199584.0,6.279,6.2869,6.2711,6.2711,199584.0
2016-08-15 15:00:00,7.93,7.93,7.92,7.93,267932.0,6.2711,6.2711,6.2632,6.2711,267932.0
2016-08-15 15:30:00,7.93,7.94,7.92,7.93,1012340.0,6.2711,6.279,6.2632,6.2711,1012340.0
2016-08-16 09:30:00,7.92,7.99,7.87,7.96,478688.0,6.2632,6.3186,6.2237,6.2948,478688.0
2016-08-16 10:00:00,7.95,7.97,7.89,7.9,436224.0,6.2869,6.3028,6.2395,6.2474,436224.0
2016-08-16 10:30:00,7.9,7.9,7.86,7.87,368892.0,6.2474,6.2474,6.2158,6.2237,368892.0
2016-08-16 11:00:00,7.88,7.88,7.85,7.87,283532.0,6.2316,6.2316,6.2079,6.2237,283532.0
2016-08-16 11:30:00,7.86,7.87,7.86,7.87,300012.0,6.2158,6.2237,6.2158,6.2237,300012.0
2016-08-16 12:00:00,7.87,7.87,7.84,7.84,283364.0,6.2237,6.2237,6.1999,6.1999,283364.0
2016-08-16 12:30:00,7.84,7.85,7.83,7.84,158728.0,6.1999,6.2079,6.192,6.1999,158728.0
2016-08-16 13:00:00,7.84,7.84,7.81,7.82,237028.0,6.1999,6.1999,6.1762,6.1841,237028.0
2016-08-16 13:30:00,7.82,7.83,7.81,7.82,304308.0,6.1841,6.192,6.1762,6.1841,304308.0
2016-08-16 14:00:00,7.82,7.84,7.82,7.84,237920.0,6.1841,6.1999,6.1841,6.1999,237920.0
2016-08-16 14:30:00,7.84,7.84,7.82,7.84,354544.0,6.1999,6.1999,6.1841,6.1999,354544.0
2016-08-16 15:00:00,7.83,7.83,7.81,7.82,339616.0,6.192,6.192,6.1762,6.1841,339616.0
2016-08-16 15:30:00,7.82,7.83,7.79,7.8,1903012.0,6.1841,6.192,6.1604,6.1683,1903012.0
2016-08-17 09:30:00,7.72,7.74,7.63,7.67,751620.0,6.1051,6.1209,6.0339,6.0655,751620.0
2016-08-17 10:00:00,7.67,7.68,7.66,7.68,395844.0,6.0655,6.0734,6.0576,6.0734,395844.0
2016-08-17 10:30:00,7.68,7.71,7.67,7.68,569156.0,6.0734,6.0971,6.0655,6.0734,569156.0
2016-08-17 11:00:00,7.68,7.69,7.66,7.68,364784.0,6.0734,6.0813,6.0576,6.0734,364784.0
2016-08-17 11:30:00,7.68,7.68,7.66,7.67,509704.0,6.0734,6.0734,6.0576,6.0655,509704.0
2016-08-17 12:00:00,7.66,7.67,7.65,7.66,424500.0,6.0576,6.0655,6.0497,6.0576,424500.0
2016-08-17 12:30:00,7.67,7.7,7.66,7.68,285284.0,6.0655,6.0892,6.0576,6.0734,285284.0
2016-08-17 13:00:00,7.68,7.68,7.66,7.67,256868.0,6.0734,6.0734,6.0576,6.0655,256868.0
2016-08-17 13:30:00,7.67,7.68,7.66,7.66,261676.0,6.0655,6.0734,6.0576,6.0576,261676.0
2016-08-17 14:00:00,7.66,7.69,7.64,7.68,364648.0,6.0576,6.0813,6.0418,6.0734,364648.0
2016-08-17 14:30:00,7.68,7.7,7.68,7.69,301972.0,6.0734,6.0892,6.0734,6.0813,301972.0
2016-08-17 15:00:00,7.69,7.71,7.68,7.7,495324.0,6.0813,6.0971,6.0734,6.0892,495324.0
2016-08-17 15:30:00,7.69,7.71,7.69,7.71,1147252.0,6.0813,6.0971,6.0813,6.0971,1147252.0
2016-08-18 09:30:00,7.73,7.74,7.64,7.64,244264.0,6.113,6.1209,6.0418,6.0418,244264.0
2016-08-18 10:00:00,7.64,7.7,7.64,7.69,320224.0,6.0418,6.0892,6.0418,6.0813,320224.0
2016-08-18 10:30:00,7.7,7.74,7.7,7.73,277000.0,6.0892,6.1209,6.0892,6.113,277000.0
2016-08-18 11:00:00,7.73,7.79,7.73,7.74,631020.0,6.113,6.1604,6.113,6.1209,631020.0
2016-08-18 11:30:00,7.75,7.75,7.73,7.73,168108.0,6.1288,6.1288,6.113,6.113,168108.0
2016-08-18 12:00:00,7.73,7.74,7.73,7.73,177896.0,6.113,6.1209,6.113,6.113,177896.0
2016-08-18 12:30:00,7.73,7.74,7.72,7.73,417800.0,6.113,6.1209,6.1051,6.113,417800.0
2016-08-18 13:00:00,7.73,7.76,7.73,7.76,371728.0,6.113,6.1367,6.113,6.1367,371728.0
2016-08-18 13:30:00,7.76,7.76,7.74,7.74,222004.0,6.1367,6.1367,6.1209,6.1209,222004.0
2016-08-18 14:00:00,7.74,7.76,7.74,7.75,302860.0,6.1209,6.1367,6.1209,6.1288,302860.0
2016-08-18 14:30:00,7.75,7.78,7.74,7.76,679408.0,6.1288,6.1525,6.1209,6.1367,679408.0
2016-08-18 15:00:00,7.76,7.79,7.76,7.79,388832.0,6.1367,6.1604,6.1367,6.1604,388832.0
2016-08-18 15:30:00,7.79,7.8,7.79,7.79,1314408.0,6.1604,6.1683,6.1604,6.1604,1314408.0
2016-08-19 09:30:00,7.77,7.81,7.72,7.8,374416.0,6.1446,6.1762,6.1051,6.1683,374416.0
2016-08-19 10:00:00,7.8,7.91,7.8,7.91,574628.0,6.1683,6.2553,6.1683,6.2553,574628.0
2016-08-19 10:30:00,7.9,7.93,7.85,7.86,642684.0,6.2474,6.2711,6.2079,6.2158,642684.0
2016-08-19 11:00:00,7.86,7.93,7.85,7.93,533892.0,6.2158,6.2711,6.2079,6.2711,533892.0
2016-08-19 11:30:00,7.93,7.95,7.89,7.9,626084.0,6.2711,6.2869,6.2395,6.2474,626084.0
2016-08-19 12:00:00,7.9,7.92,7.89,7.9,282160.0,6.2474,6.2632,6.2395,6.2474,282160.0
2016-08-19 12:30:00,7.9,7.9,7.87,7.88,329908.0,6.2474,6.2474,6.2237,6.2316,329908.0
2016-08-19 13:00:00,7.88,7.9,7.87,7.9,216488.0,6.2316,6.2474,6.2237,6.2474,216488.0
2016-08-19 13:30:00,7.89,7.93,7.89,7.93,350780.0,6.2395,6.2711,6.2395,6.2711,350780.0
2016-08-19 14:00:00,7.93,7.93,7.91,7.93,500764.0,6.2711,6.2711,6.2553,6.2711,500764.0
2016-08-19 14:30:00,7.93,7.98,7.92,7.98,652764.0,6.2711,6.3107,6.2632,6.3107,652764.0
2016-08-19 15:00:00,7.98,7.98,7.95,7.95,637128.0,6.3107,6.3107,6.2869,6.2869,637128.0
2016-08-19 15:30:00,7.95,7.96,7.93,7.93,1694956.0,6.2869,6.2948,6.2711,6.2711,1694956.0
2016-08-22 09:30:00,8.01,8.03,7.86,7.89,749604.0,6.3344,6.3502,6.2158,6.2395,749604.0
2016-08-22 10:00:00,7.89,7.93,7.86,7.92,487584.0,6.2395,6.2711,6.2158,6.2632,487584.0
2016-08-22 10:30:00,7.92,7.93,7.87,7.87,476072.0,6.2632,6.2711,6.2237,6.2237,476072.0
2016-08-22 11:00:00,7.87,7.89,7.83,7.84,369520.0,6.2237,6.2395,6.192,6.1999,369520.0
2016-08-22 11:30:00,7.84,7.86,7.83,7.85,333300.0,6.1999,6.2158,6.192,6.2079,333300.0
2016-08-22 12:00:00,7.84,7.85,7.82,7.84,231540.0,6.1999,6.2079,6.1841,6.1999,231540.0
2016-08-22 12:30:00,7.84,7.85,7.82,7.84,220104.0,6.1999,6.2079,6.1841,6.1999,220104.0
2016-08-22 13:00:00,7.84,7.85,7.83,7.84,408856.0,6.1999,6.2079,6.192,6.1999,408856.0
2016-08-22 13:30:00,7.84,7.84,7.82,7.84,280340.0,6.1999,6.1999,6.1841,6.1999,280340.0
2016-08-22 14:00:00,7.84,7.86,7.84,7.84,320748.0,6.1999,6.2158,6.1999,6.1999,320748.0
2016-08-22 14:30:00,7.84,7.87,7.84,7.86,346588.0,6.1999,6.2237,6.1999,6.2158,346588.0
2016-08-22 15:00:00,7.86,7.87,7.85,7.87,204980.0,6.2158,6.2237,6.2079,6.2237,204980.0
2016-08-22 15:30:00,7.87,7.87,7.86,7.87,809440.0,6.2237,6.2237,6.2158,6.2237,809440.0
2016-08-23 09:30:00,8.01,8.14,7.96,8.13,1434916.0,6.3344,6.4372,6.2948,6.4293,1434916.0
2016-08-23 10:00:00,8.13,8.17,8.09,8.13,1733852.0,6.4293,6.4609,6.3977,6.4293,1733852.0
2016-08-23 10:30:00,8.12,8.13,8.03,8.05,1441692.0,6.4214,6.4293,6.3502,6.366,1441692.0
2016-08-23 11:00:00,8.05,8.1,8.04,8.06,565524.0,6.366,6.4056,6.3581,6.3739,565524.0
2016-08-23 11:30:00,8.06,8.11,8.06,8.09,526756.0,6.3739,6.4135,6.3739,6.3977,526756.0
2016-08-23 12:00:00,8.09,8.1,8.05,8.07,280632.0,6.3977,6.4056,6.366,6.3818,280632.0
2016-08-23 12:30:00,8.07,8.08,8.04,8.04,408256.0,6.3818,6.3897,6.3581,6.3581,408256.0
2016-08-23 13:00:00,8.04,8.06,8.01,8.01,557624.0,6.3581,6.3739,6.3344,6.3344,557624.0
2016-08-23 13:30:00,8.01,8.03,8.0,8.0,721984.0,6.3344,6.3502,6.3265,6.3265,721984.0
2016-08-23 14:00:00,8.0,8.05,8.0,8.05,579816.0,6.3265,6.366,6.3265,6.366,579816.0
2016-08-23 14:30:00,8.05,8.05,8.02,8.04,245572.0,6.366,6.366,6.3423,6.3581,245572.0
2016-08-23 15:00:00,8.04,8.04,8.01,8.01,459648.0,6.3581,6.3581,6.3344,6.3344,459648.0
2016-08-23 15:30:00,8.01,8.03,8.0,8.02,1573268.0,6.3344,6.3502,6.3265,6.3423,1573268.0
2016-08-24 09:30:00,8.03,8.08,8.0,8.01,806736.0,6.3502,6.3897,6.3265,6.3344,806736.0
2016-08-24 10:00:00,8.02,8.1,8.01,8.09,1072920.0,6.3423,6.4056,6.3344,6.3977,1072920.0
2016-08-24 10:30:00,8.09,8.1,8.05,8.05,749728.0,6.3977,6.4056,6.366,6.366,749728.0
2016-08-24 11:00:00,8.05,8.06,8.0,8.01,576236.0,6.366,6.3739,6.3265,6.3344,576236.0
2016-08-24 11:30:00,8.01,8.03,8.0,8.0,485052.0,6.3344,6.3502,6.3265,6.3265,485052.0
2016-08-24 12:00:00,8.0,8.05,8.0,8.04,449512.0,6.3265,6.366,6.3265,6.3581,449512.0
2016-08-24 12:30:00,8.04,8.05,8.01,8.03,430724.0,6.3581,6.366,6.3344,6.3502,430724.0
2016-08-24 13:00:00,8.03,8.03,8.01,8.02,387452.0,6.3502,6.3502,6.3344,6.3423,387452.0
2016-08-24 13:30:00,8.02,8.02,8.0,8.02,421500.0,6.3423,6.3423,6.3265,6.3423,421500.0
2016-08-24 14:00:00,8.02,8.02,7.98,8.0,619212.0,6.3423,6.3423,6.3107,6.3265,619212.0
2016-08-24 14:30:00,8.0,8.01,7.97,7.98,681736.0,6.3265,6.3344,6.3028,6.3107,681736.0
2016-08-24 15:00:00,7.98,7.99,7.91,7.91,1541680.0,6.3107,6.3186,6.2553,6.2553,1541680.0
2016-08-24 15:30:00,7.91,7.94,7.91,7.93,1652856.0,6.2553,6.279,6.2553,6.2711,1652856.0
2016-08-25 09:30:00,7.92,7.97,7.82,7.94,1271724.0,6.2632,6.3028,6.1841,6.279,1271724.0
2016-08-25 10:00:00,7.94,7.98,7.87,7.96,2030076.0,6.279,6.3107,6.2237,6.2948,2030076.0
2016-08-25 10:30:00,7.96,8.0,7.92,7.97,1199168.0,6.2948,6.3265,6.2632,6.3028,1199168.0
2016-08-25 11:00:00,7.97,8.0,7.94,7.96,1424536.0,6.3028,6.3265,6.279,6.2948,1424536.0
2016-08-25 11:30:00,7.97,8.0,7.96,7.97,1395796.0,6.3028,6.3265,6.2948,6.3028,1395796.0
2016-08-25 12:00:00,7.96,8.03,7.96,8.03,1126084.0,6.2948,6.3502,6.2948,6.3502,1126084.0
2016-08-25 12:30:00,8.03,8.05,7.93,7.95,1195384.0,6.3502,6.366,6.2711,6.2869,1195384.0
2016-08-25 13:00:00,7.95,7.99,7.93,7.98,720644.0,6.2869,6.3186,6.2711,6.3107,720644.0
2016-08-25 13:30:00,7.98,7.99,7.91,7.99,1018952.0,6.3107,6.3186,6.2553,6.3186,1018952.0
2016-08-25 14:00:00,7.99,8.06,7.99,8.04,1217252.0,6.3186,6.3739,6.3186,6.3581,1217252.0
2016-08-25 14:30:00,8.04,8.05,7.92,7.93,1174736.0,6.3581,6.366,6.2632,6.2711,1174736.0
2016-08-25 15:00:00,7.93,8.04,7.93,8.03,1653752.0,6.2711,6.3581,6.2711,6.3502,1653752.0
2016-08-25 15:30:00,8.03,8.06,8.02,8.04,5013796.0,6.3502,6.3739,6.3423,6.3581,5013796.0
2016-08-26 09:30:00,7.56,7.63,7.4,7.43,12573460.0,5.9785,6.0339,5.852,5.8757,12573460.0
2016-08-26 10:00:00,7.42,7.52,7.36,7.44,5652120.0,5.8678,5.9469,5.8204,5.8836,5652120.0
2016-08-26 10:30:00,7.44,7.46,7.31,7.33,3907980.0,5.8836,5.8994,5.7808,5.7966,3907980.0
2016-08-26 11:00:00,7.33,7.34,7.28,7.29,3736492.0,5.7966,5.8045,5.7571,5.765,3736492.0
2016-08-26 11:30:00,7.29,7.3,7.19,7.2,4946512.0,5.765,5.7729,5.6859,5.6938,4946512.0
2016-08-26 12:00:00,7.2,7.28,7.19,7.25,3340732.0,5.6938,5.7571,5.6859,5.7334,3340732.0
2016-08-26 12:30:00,7.25,7.27,7.22,7.25,2775100.0,5.7334,5.7492,5.7096,5.7334,2775100.0
2016-08-26 13:00:00,7.25,7.27,7.21,7.23,2329660.0,5.7334,5.7492,5.7017,5.7176,2329660.0
2016-08-26 13:30:00,7.23,7.23,7.19,7.2,1827368.0,5.7176,5.7176,5.6859,5.6938,1827368.0
2016-08-26 14:00:00,7.2,7.22,7.19,7.22,2224056.0,5.6938,5.7096,5.6859,5.7096,2224056.0
2016-08-26 14:30:00,7.22,7.23,7.19,7.22,1727036.0,5.7096,5.7176,5.6859,5.7096,1727036.0
2016-08-26 15:00:00,7.21,7.22,7.19,7.19,2880436.0,5.7017,5.7096,5.6859,5.6859,2880436.0
2016-08-26 15:30:00,7.19,7.2,7.17,7.18,6084372.0,5.6859,5.6938,5.6701,5.678,6084372.0
2016-08-29 09:30:00,7.19,7.2,7.09,7.18,2376976.0,5.6859,5.6938,5.6068,5.678,2376976.0
2016-08-29 10:00:00,7.18,7.23,7.15,7.16,1517440.0,5.678,5.7176,5.6543,5.6622,1517440.0
2016-08-29 10:30:00,7.16,7.18,7.15,7.16,952856.0,5.6622,5.678,5.6543,5.6622,952856.0
2016-08-29 11:00:00,7.16,7.18,7.15,7.18,1105908.0,5.6622,5.678,5.6543,5.678,1105908.0
2016-08-29 11:30:00,7.18,7.18,7.13,7.14,624144.0,5.678,5.678,5.6385,5.6464,624144.0
2016-08-29 12:00:00,7.14,7.17,7.14,7.17,835712.0,5.6464,5.6701,5.6464,5.6701,835712.0
2016-08-29 12:30:00,7.17,7.23,7.16,7.22,1914604.0,5.6701,5.7176,5.6622,5.7096,1914604.0
2016-08-29 13:00:00,7.22,7.23,7.2,7.2,1270088.0,5.7096,5.7176,5.6938,5.6938,1270088.0
2016-08-29 13:30:00,7.2,7.23,7.19,7.2,1137520.0,5.6938,5.7176,5.6859,5.6938,1137520.0
2016-08-29 14:00:00,7.2,7.22,7.2,7.22,560696.0,5.6938,5.7096,5.6938,5.7096,560696.0
2016-08-29 14:30:00,7.22,7.23,7.21,7.22,702580.0,5.7096,5.7176,5.7017,5.7096,702580.0
2016-08-29 15:00:00,7.22,7.24,7.21,7.24,1123416.0,5.7096,5.7255,5.7017,5.7255,1123416.0
2016-08-29 15:30:00,7.23,7.24,7.23,7.24,2091252.0,5.7176,5.7255,5.7176,5.7255,2091252.0
2016-08-30 09:30:00,7.22,7.24,7.14,7.15,821956.0,5.7096,5.7255,5.6464,5.6543,821956.0
2016-08-30 10:00:00,7.16,7.18,7.14,7.15,1100280.0,5.6622,5.678,5.6464,5.6543,1100280.0
2016-08-30 10:30:00,7.15,7.18,7.13,7.14,942748.0,5.6543,5.678,5.6385,5.6464,942748.0
2016-08-30 11:00:00,7.14,7.15,7.12,7.13,828124.0,5.6464,5.6543,5.6306,5.6385,828124.0
2016-08-30 11:30:00,7.13,7.13,7.08,7.08,543480.0,5.6385,5.6385,5.5989,5.5989,543480.0
2016-08-30 12:00:00,7.08,7.12,7.08,7.1,622544.0,5.5989,5.6306,5.5989,5.6147,622544.0
2016-08-30 12:30:00,7.1,7.11,7.07,7.08,597172.0,5.6147,5.6227,5.591,5.5989,597172.0
2016-08-30 13:00:00,7.08,7.12,7.07,7.12,893408.0,5.5989,5.6306,5.591,5.6306,893408.0
2016-08-30 13:30:00,7.12,7.12,7.1,7.12,437468.0,5.6306,5.6306,5.6147,5.6306,437468.0
2016-08-30 14:00:00,7.12,7.12,7.1,7.11,472108.0,5.6306,5.6306,5.6147,5.6227,472108.0
2016-08-30 14:30:00,7.11,7.13,7.1,7.12,646236.0,5.6227,5.6385,5.6147,5.6306,646236.0
2016-08-30 15:00:00,7.12,7.14,7.11,7.11,744440.0,5.6306,5.6464,5.6227,5.6227,744440.0
2016-08-30 15:30:00,7.11,7.13,7.11,7.12,1804084.0,5.6227,5.6385,5.6227,5.6306,1804084.0
2016-08-31 09:30:00,7.12,7.24,7.1,7.19,631808.0,5.6306,5.7255,5.6147,5.6859,631808.0
2016-08-31 10:00:00,7.19,7.2,7.17,7.17,531716.0,5.6859,5.6938,5.6701,5.6701,531716.0
2016-08-31 10:30:00,7.16,7.17,7.11,7.12,540924.0,5.6622,5.6701,5.6227,5.6306,540924.0
2016-08-31 11:00:00,7.11,7.13,7.09,7.13,412160.0,5.6227,5.6385,5.6068,5.6385,412160.0
2016-08-31 11:30:00,7.13,7.14,7.09,7.09,435976.0,5.6385,5.6464,5.6068,5.6068,435976.0
2016-08-31 12:00:00,7.09,7.12,7.08,7.12,420376.0,5.6068,5.6306,5.5989,5.6306,420376.0
2016-08-31 12:30:00,7.12,7.15,7.11,7.15,585780.0,5.6306,5.6543,5.6227,5.6543,585780.0
2016-08-31 13:00:00,7.15,7.15,7.09,7.1,476360.0,5.6543,5.6543,5.6068,5.6147,476360.0
2016-08-31 13:30:00,7.1,7.11,7.09,7.09,299492.0,5.6147,5.6227,5.6068,5.6068,299492.0
2016-08-31 14:00:00,7.1,7.12,7.09,7.1,305088.0,5.6147,5.6306,5.6068,5.6147,305088.0
2016-08-31 14:30:00,7.1,7.11,7.08,7.08,419852.0,5.6147,5.6227,5.5989,5.5989,419852.0
2016-08-31 15:00:00,7.08,7.12,7.08,7.11,537724.0,5.5989,5.6306,5.5989,5.6227,537724.0
2016-08-31 15:30:00,7.11,7.12,7.09,7.1,2082556.0,5.6227,5.6306,5.6068,5.6147,2082556.0
2016-09-01 09:30:00,7.12,7.15,7.03,7.05,406492.0,5.6306,5.6543,5.5594,5.5752,406492.0
2016-09-01 10:00:00,7.05,7.08,7.02,7.03,664744.0,5.5752,5.5989,5.5515,5.5594,664744.0
2016-09-01 10:30:00,7.02,7.05,7.0,7.03,675120.0,5.5515,5.5752,5.5357,5.5594,675120.0
2016-09-01 11:00:00,7.03,7.05,7.02,7.05,538344.0,5.5594,5.5752,5.5515,5.5752,538344.0
2016-09-01 11:30:00,7.04,7.05,7.01,7.01,339488.0,5.5673,5.5752,5.5436,5.5436,339488.0
2016-09-01 12:00:00,7.01,7.07,7.01,7.07,427756.0,5.5436,5.591,5.5436,5.591,427756.0
2016-09-01 12:30:00,7.07,7.08,7.05,7.05,243172.0,5.591,5.5989,5.5752,5.5752,243172.0
2016-09-01 13:00:00,7.05,7.06,7.04,7.05,181048.0,5.5752,5.5831,5.5673,5.5752,181048.0
2016-09-01 13:30:00,7.05,7.05,7.03,7.03,531648.0,5.5752,5.5752,5.5594,5.5594,531648.0
2016-09-01 14:00:00,7.03,7.04,7.01,7.03,409292.0,5.5594,5.5673,5.5436,5.5594,409292.0
2016-09-01 14:30:00,7.04,7.04,7.01,7.02,504640.0,5.5673,5.5673,5.5436,5.5515,504640.0
2016-09-01 15:00:00,7.02,7.02,6.99,7.01,752932.0,5.5515,5.5515,5.5278,5.5436,752932.0
2016-09-01 15:30:00,7.01,7.02,6.99,7.01,1889724.0,5.5436,5.5515,5.5278,5.5436,1889724.0
2016-09-02 09:30:00,7.04,7.12,7.01,7.05,501584.0,5.5673,5.6306,5.5436,5.5752,501584.0
2016-09-02 10:00:00,7.05,7.11,7.05,7.11,593568.0,5.5752,5.6227,5.5752,5.6227,593568.0
2016-09-02 10:30:00,7.11,7.11,7.08,7.1,377304.0,5.6227,5.6227,5.5989,5.6147,377304.0
2016-09-02 11:00:00,7.1,7.11,7.08,7.1,321524.0,5.6147,5.6227,5.5989,5.6147,321524.0
2016-09-02 11:30:00,7.1,7.11,7.08,7.1,422052.0,5.6147,5.6227,5.5989,5.6147,422052.0
2016-09-02 12:00:00,7.1,7.11,7.07,7.08,210312.0,5.6147,5.6227,5.591,5.5989,210312.0
2016-09-02 12:30:00,7.07,7.09,7.07,7.08,239828.0,5.591,5.6068,5.591,5.5989,239828.0
2016-09-02 13:00:00,7.08,7.08,7.08,7.08,410384.0,5.5989,5.5989,5.5989,5.5989,410384.0
2016-09-02 13:30:00,7.08,7.08,7.06,7.07,346024.0,5.5989,5.5989,5.5831,5.591,346024.0
2016-09-02 14:00:00,7.07,7.08,7.06,7.07,359956.0,5.591,5.5989,5.5831,5.591,359956.0
2016-09-02 14:30:00,7.07,7.08,7.07,7.07,281112.0,5.591,5.5989,5.591,5.591,281112.0
2016-09-02 15:00:00,7.07,7.09,7.07,7.08,348388.0,5.591,5.6068,5.591,5.5989,348388.0
2016-09-02 15:30:00,7.08,7.11,7.08,7.1,1409076.0,5.5989,5.6227,5.5989,5.6147,1409076.0
2016-09-06 09:30:00,7.1,7.13,7.08,7.09,629860.0,5.6147,5.6385,5.5989,5.6068,629860.0
2016-09-06 10:00:00,7.09,7.09,7.06,7.07,623952.0,5.6068,5.6068,5.5831,5.591,623952.0
2016-09-06 10:30:00,7.07,7.11,7.07,7.11,440396.0,5.591,5.6227,5.591,5.6227,440396.0
2016-09-06 11:00:00,7.11,7.12,7.1,7.12,600744.0,5.6227,5.6306,5.6147,5.6306,600744.0
2016-09-06 11:30:00,7.12,7.14,7.11,7.13,339892.0,5.6306,5.6464,5.6227,5.6385,339892.0
2016-09-06 12:00:00,7.13,7.14,7.12,7.14,494488.0,5.6385,5.6464,5.6306,5.6464,494488.0
2016-09-06 12:30:00,7.14,7.17,7.13,7.16,583648.0,5.6464,5.6701,5.6385,5.6622,583648.0
2016-09-06 13:00:00,7.16,7.16,7.15,7.15,309900.0,5.6622,5.6622,5.6543,5.6543,309900.0
2016-09-06 13:30:00,7.15,7.16,7.13,7.14,534432.0,5.6543,5.6622,5.6385,5.6464,534432.0
2016-09-06 14:00:00,7.14,7.14,7.11,7.12,244772.0,5.6464,5.6464,5.6227,5.6306,244772.0
2016-09-06 14:30:00,7.12,7.12,7.1,7.1,324600.0,5.6306,5.6306,5.6147,5.6147,324600.0
2016-09-06 15:00:00,7.1,7.11,7.09,7.09,485764.0,5.6147,5.6227,5.6068,5.6068,485764.0
2016-09-06 15:30:00,7.09,7.1,7.09,7.1,1071836.0,5.6068,5.6147,5.6068,5.6147,1071836.0
2016-09-07 09:30:00,7.02,7.06,6.97,6.98,708772.0,5.6245,5.6566,5.5844,5.5925,708772.0
2016-09-07 10:00:00,6.98,7.03,6.98,7.03,636172.0,5.5925,5.6325,5.5925,5.6325,636172.0
2016-09-07 10:30:00,7.03,7.05,7.02,7.02,418940.0,5.6325,5.6485,5.6245,5.6245,418940.0
2016-09-07 11:00:00,7.02,7.04,7.02,7.02,249064.0,5.6245,5.6405,5.6245,5.6245,249064.0
2016-09-07 11:30:00,7.02,7.03,7.01,7.01,425492.0,5.6245,5.6325,5.6165,5.6165,425492.0
2016-09-07 12:00:00,7.01,7.03,7.0,7.01,268308.0,5.6165,5.6325,5.6085,5.6165,268308.0
2016-09-07 12:30:00,7.01,7.03,7.01,7.02,219900.0,5.6165,5.6325,5.6165,5.6245,219900.0
2016-09-07 13:00:00,7.02,7.03,7.01,7.02,169372.0,5.6245,5.6325,5.6165,5.6245,169372.0
2016-09-07 13:30:00,7.02,7.03,7.01,7.01,240276.0,5.6245,5.6325,5.6165,5.6165,240276.0
2016-09-07 14:00:00,7.01,7.03,7.01,7.02,216328.0,5.6165,5.6325,5.6165,5.6245,216328.0
2016-09-07 14:30:00,7.02,7.03,7.01,7.02,249696.0,5.6245,5.6325,5.6165,5.6245,249696.0
2016-09-07 15:00:00,7.03,7.04,7.02,7.04,272004.0,5.6325,5.6405,5.6245,5.6405,272004.0
2016-09-07 15:30:00,7.04,7.04,7.02,7.03,1157608.0,5.6405,5.6405,5.6245,5.6325,1157608.0
2016-09-08 09:30:00,7.0,7.02,6.96,6.97,552116.0,5.6085,5.6245,5.5764,5.5844,552116.0
2016-09-08 10:00:00,6.97,6.98,6.94,6.95,493564.0,5.5844,5.5925,5.5604,5.5684,493564.0
2016-09-08 10:30:00,6.96,6.97,6.94,6.95,421136.0,5.5764,5.5844,5.5604,5.5684,421136.0
2016-09-08 11:00:00,6.95,7.0,6.95,6.98,620576.0,5.5684,5.6085,5.5684,5.5925,620576.0
2016-09-08 11:30:00,6.98,7.03,6.98,7.02,565716.0,5.5925,5.6325,5.5925,5.6245,565716.0
2016-09-08 12:00:00,7.02,7.03,7.0,7.0,342944.0,5.6245,5.6325,5.6085,5.6085,342944.0
2016-09-08 12:30:00,7.0,7.03,7.0,7.03,327784.0,5.6085,5.6325,5.6085,5.6325,327784.0
2016-09-08 13:00:00,7.03,7.03,6.98,6.98,323940.0,5.6325,5.6325,5.5925,5.5925,323940.0
2016-09-08 13:30:00,6.98,7.0,6.96,6.97,359964.0,5.5925,5.6085,5.5764,5.5844,359964.0
2016-09-08 14:00:00,6.97,6.97,6.95,6.95,281068.0,5.5844,5.5844,5.5684,5.5684,281068.0
2016-09-08 14:30:00,6.95,6.96,6.94,6.95,327496.0,5.5684,5.5764,5.5604,5.5684,327496.0
2016-09-08 15:00:00,6.95,6.95,6.94,6.94,405304.0,5.5684,5.5684,5.5604,5.5604,405304.0
2016-09-08 15:30:00,6.94,6.95,6.94,6.95,1064764.0,5.5604,5.5684,5.5604,5.5684,1064764.0
2016-09-09 09:30:00,6.99,7.01,6.93,6.94,600540.0,5.6005,5.6165,5.5524,5.5604,600540.0
2016-09-09 10:00:00,6.93,6.94,6.92,6.93,440300.0,5.5524,5.5604,5.5444,5.5524,440300.0
2016-09-09 10:30:00,6.93,6.93,6.89,6.92,707868.0,5.5524,5.5524,5.5203,5.5444,707868.0
2016-09-09 11:00:00,6.92,6.93,6.91,6.91,617568.0,5.5444,5.5524,5.5364,5.5364,617568.0
2016-09-09 11:30:00,6.91,6.92,6.88,6.88,565156.0,5.5364,5.5444,5.5123,5.5123,565156.0
2016-09-09 12:00:00,6.88,6.91,6.88,6.9,512052.0,5.5123,5.5364,5.5123,5.5284,512052.0
2016-09-09 12:30:00,6.9,6.91,6.89,6.9,446040.0,5.5284,5.5364,5.5203,5.5284,446040.0
2016-09-09 13:00:00,6.9,6.9,6.88,6.89,637740.0,5.5284,5.5284,5.5123,5.5203,637740.0
2016-09-09 13:30:00,6.89,6.9,6.88,6.89,488880.0,5.5203,5.5284,5.5123,5.5203,488880.0
2016-09-09 14:00:00,6.89,6.89,6.86,6.88,566152.0,5.5203,5.5203,5.4963,5.5123,566152.0
2016-09-09 14:30:00,6.88,6.88,6.85,6.85,771952.0,5.5123,5.5123,5.4883,5.4883,771952.0
2016-09-09 15:00:00,6.85,6.85,6.82,6.83,557928.0,5.4883,5.4883,5.4643,5.4723,557928.0
2016-09-09 15:30:00,6.83,6.84,6.79,6.8,1922532.0,5.4723,5.4803,5.4402,5.4482,1922532.0
2016-09-12 09:30:00,6.85,6.85,6.71,6.79,1078024.0,5.4883,5.4883,5.3761,5.4402,1078024.0
2016-09-12 10:00:00,6.79,6.83,6.77,6.79,979868.0,5.4402,5.4723,5.4242,5.4402,979868.0
2016-09-12 10:30:00,6.8,6.81,6.75,6.79,910900.0,5.4482,5.4562,5.4082,5.4402,910900.0
2016-09-12 11:00:00,6.79,6.79,6.77,6.77,551760.0,5.4402,5.4402,5.4242,5.4242,551760.0
2016-09-12 11:30:00,6.77,6.79,6.77,6.78,565960.0,5.4242,5.4402,5.4242,5.4322,565960.0
2016-09-12 12:00:00,6.78,6.78,6.73,6.73,826368.0,5.4322,5.4322,5.3922,5.3922,826368.0
2016-09-12 12:30:00,6.73,6.75,6.73,6.73,677036.0,5.3922,5.4082,5.3922,5.3922,677036.0
2016-09-12 13:00:00,6.73,6.76,6.73,6.73,803440.0,5.3922,5.4162,5.3922,5.3922,803440.0
2016-09-12 13:30:00,6.73,6.75,6.72,6.75,558268.0,5.3922,5.4082,5.3841,5.4082,558268.0
2016-09-12 14:00:00,6.75,6.78,6.74,6.74,798160.0,5.4082,5.4322,5.4002,5.4002,798160.0
2016-09-12 14:30:00,6.75,6.81,6.74,6.77,919052.0,5.4082,5.4562,5.4002,5.4242,919052.0
2016-09-12 15:00:00,6.77,6.79,6.77,6.77,720484.0,5.4242,5.4402,5.4242,5.4242,720484.0
2016-09-12 15:30:00,6.77,6.78,6.75,6.76,2497112.0,5.4242,5.4322,5.4082,5.4162,2497112.0
2016-09-13 09:30:00,6.74,6.85,6.73,6.81,1044716.0,5.4002,5.4883,5.3922,5.4562,1044716.0
2016-09-13 10:00:00,6.81,6.85,6.78,6.84,967200.0,5.4562,5.4883,5.4322,5.4803,967200.0
2016-09-13 10:30:00,6.84,6.84,6.79,6.8,724676.0,5.4803,5.4803,5.4402,5.4482,724676.0
2016-09-13 11:00:00,6.79,6.81,6.75,6.79,1157412.0,5.4402,5.4562,5.4082,5.4402,1157412.0
2016-09-13 11:30:00,6.79,6.79,6.76,6.79,685644.0,5.4402,5.4402,5.4162,5.4402,685644.0
2016-09-13 12:00:00,6.79,6.79,6.74,6.74,877400.0,5.4402,5.4402,5.4002,5.4002,877400.0
2016-09-13 12:30:00,6.74,6.76,6.72,6.73,651796.0,5.4002,5.4162,5.3841,5.3922,651796.0
2016-09-13 13:00:00,6.73,6.76,6.73,6.76,583084.0,5.3922,5.4162,5.3922,5.4162,583084.0
2016-09-13 13:30:00,6.76,6.78,6.73,6.73,406312.0,5.4162,5.4322,5.3922,5.3922,406312.0
2016-09-13 14:00:00,6.73,6.74,6.72,6.72,465460.0,5.3922,5.4002,5.3841,5.3841,465460.0
2016-09-13 14:30:00,6.72,6.74,6.71,6.72,383032.0,5.3841,5.4002,5.3761,5.3841,383032.0
2016-09-13 15:00:00,6.72,6.74,6.7,6.74,688228.0,5.3841,5.4002,5.3681,5.4002,688228.0
2016-09-13 15:30:00,6.74,6.76,6.74,6.75,1554972.0,5.4002,5.4162,5.4002,5.4082,1554972.0
2016-09-14 09:30:00,6.83,6.91,6.73,6.76,467552.0,5.4723,5.5364,5.3922,5.4162,467552.0
2016-09-14 10:00:00,6.76,6.81,6.75,6.8,403444.0,5.4162,5.4562,5.4082,5.4482,403444.0
2016-09-14 10:30:00,6.81,6.82,6.75,6.77,911292.0,5.4562,5.4643,5.4082,5.4242,911292.0
2016-09-14 11:00:00,6.77,6.81,6.76,6.79,311672.0,5.4242,5.4562,5.4162,5.4402,311672.0
2016-09-14 11:30:00,6.79,6.82,6.78,6.79,345788.0,5.4402,5.4643,5.4322,5.4402,345788.0
2016-09-14 12:00:00,6.79,6.8,6.77,6.79,224796.0,5.4402,5.4482,5.4242,5.4402,224796.0
2016-09-14 12:30:00,6.79,6.79,6.77,6.79,282776.0,5.4402,5.4402,5.4242,5.4402,282776.0
2016-09-14 13:00:00,6.79,6.79,6.77,6.78,248968.0,5.4402,5.4402,5.4242,5.4322,248968.0
2016-09-14 13:30:00,6.78,6.78,6.75,6.76,527336.0,5.4322,5.4322,5.4082,5.4162,527336.0
2016-09-14 14:00:00,6.76,6.77,6.75,6.75,694468.0,5.4162,5.4242,5.4082,5.4082,694468.0
2016-09-14 14:30:00,6.75,6.79,6.75,6.78,394924.0,5.4082,5.4402,5.4082,5.4322,394924.0
2016-09-14 15:00:00,6.78,6.78,6.75,6.76,612212.0,5.4322,5.4322,5.4082,5.4162,612212.0
2016-09-14 15:30:00,6.76,6.77,6.75,6.76,1313452.0,5.4162,5.4242,5.4082,5.4162,1313452.0
2016-09-15 09:30:00,6.72,6.77,6.67,6.7,1151320.0,5.3841,5.4242,5.3441,5.3681,1151320.0
2016-09-15 10:00:00,6.7,6.75,6.68,6.74,786704.0,5.3681,5.4082,5.3521,5.4002,786704.0
2016-09-15 10:30:00,6.74,6.75,6.71,6.72,535840.0,5.4002,5.4082,5.3761,5.3841,535840.0
2016-09-15 11:00:00,6.72,6.75,6.71,6.75,349260.0,5.3841,5.4082,5.3761,5.4082,349260.0
2016-09-15 11:30:00,6.75,6.77,6.74,6.75,610556.0,5.4082,5.4242,5.4002,5.4082,610556.0
2016-09-15 12:00:00,6.75,6.76,6.75,6.76,232000.0,5.4082,5.4162,5.4082,5.4162,232000.0
2016-09-15 12:30:00,6.76,6.77,6.75,6.76,271736.0,5.4162,5.4242,5.4082,5.4162,271736.0
2016-09-15 13:00:00,6.77,6.78,6.76,6.77,490632.0,5.4242,5.4322,5.4162,5.4242,490632.0
2016-09-15 13:30:00,6.77,6.81,6.77,6.8,688620.0,5.4242,5.4562,5.4242,5.4482,688620.0
2016-09-15 14:00:00,6.79,6.81,6.79,6.8,431396.0,5.4402,5.4562,5.4402,5.4482,431396.0
2016-09-15 14:30:00,6.8,6.81,6.79,6.79,708944.0,5.4482,5.4562,5.4402,5.4402,708944.0
2016-09-15 15:00:00,6.79,6.8,6.78,6.79,614428.0,5.4402,5.4482,5.4322,5.4402,614428.0
2016-09-15 15:30:00,6.79,6.82,6.79,6.82,1305608.0,5.4402,5.4643,5.4402,5.4643,1305608.0
2016-09-16 09:30:00,6.8,6.82,6.75,6.8,557960.0,5.4482,5.4643,5.4082,5.4482,557960.0
2016-09-16 10:00:00,6.79,6.8,6.76,6.78,441996.0,5.4402,5.4482,5.4162,5.4322,441996.0
2016-09-16 10:30:00,6.78,6.8,6.77,6.78,341436.0,5.4322,5.4482,5.4242,5.4322,341436.0
2016-09-16 11:00:00,6.77,6.79,6.75,6.76,414752.0,5.4242,5.4402,5.4082,5.4162,414752.0
2016-09-16 11:30:00,6.76,6.78,6.75,6.77,351744.0,5.4162,5.4322,5.4082,5.4242,351744.0
2016-09-16 12:00:00,6.77,6.77,6.76,6.77,301112.0,5.4242,5.4242,5.4162,5.4242,301112.0
2016-09-16 12:30:00,6.76,6.77,6.74,6.74,315196.0,5.4162,5.4242,5.4002,5.4002,315196.0
2016-09-16 13:00:00,6.74,6.75,6.74,6.74,185348.0,5.4002,5.4082,5.4002,5.4002,185348.0
2016-09-16 13:30:00,6.74,6.74,6.73,6.73,262068.0,5.4002,5.4002,5.3922,5.3922,262068.0
2016-09-16 14:00:00,6.73,6.74,6.73,6.74,303536.0,5.3922,5.4002,5.3922,5.4002,303536.0
2016-09-16 14:30:00,6.74,6.74,6.73,6.74,448352.0,5.4002,5.4002,5.3922,5.4002,448352.0
2016-09-16 15:00:00,6.74,6.76,6.74,6.76,653064.0,5.4002,5.4162,5.4002,5.4162,653064.0
2016-09-16 15:30:00,6.76,6.78,6.76,6.78,1701744.0,5.4162,5.4322,5.4162,5.4322,1701744.0
2016-09-19 09:30:00,6.85,7.03,6.85,7.0,1266576.0,5.4883,5.6325,5.4883,5.6085,1266576.0
2016-09-19 10:00:00,7.0,7.02,6.98,7.01,1210240.0,5.6085,5.6245,5.5925,5.6165,1210240.0
2016-09-19 10:30:00,7.0,7.03,7.0,7.01,975052.0,5.6085,5.6325,5.6085,5.6165,975052.0
2016-09-19 11:00:00,7.01,7.04,7.01,7.04,708104.0,5.6165,5.6405,5.6165,5.6405,708104.0
2016-09-19 11:30:00,7.04,7.05,6.96,6.97,1391580.0,5.6405,5.6485,5.5764,5.5844,1391580.0
2016-09-19 12:00:00,6.97,6.97,6.93,6.94,732508.0,5.5844,5.5844,5.5524,5.5604,732508.0
2016-09-19 12:30:00,6.94,6.94,6.91,6.91,325204.0,5.5604,5.5604,5.5364,5.5364,325204.0
2016-09-19 13:00:00,6.9,6.91,6.89,6.9,343512.0,5.5284,5.5364,5.5203,5.5284,343512.0
2016-09-19 13:30:00,6.9,6.92,6.89,6.92,929240.0,5.5284,5.5444,5.5203,5.5444,929240.0
2016-09-19 14:00:00,6.92,6.94,6.92,6.94,359220.0,5.5444,5.5604,5.5444,5.5604,359220.0
2016-09-19 14:30:00,6.94,6.97,6.93,6.96,482880.0,5.5604,5.5844,5.5524,5.5764,482880.0
2016-09-19 15:00:00,6.96,6.98,6.93,6.96,801536.0,5.5764,5.5925,5.5524,5.5764,801536.0
2016-09-19 15:30:00,6.96,6.98,6.95,6.98,2416868.0,5.5764,5.5925,5.5684,5.5925,2416868.0
2016-09-20 09:30:00,7.02,7.05,6.91,6.97,875608.0,5.6245,5.6485,5.5364,5.5844,875608.0
2016-09-20 10:00:00,6.98,6.98,6.92,6.93,662432.0,5.5925,5.5925,5.5444,5.5524,662432.0
2016-09-20 10:30:00,6.93,6.95,6.91,6.92,389248.0,5.5524,5.5684,5.5364,5.5444,389248.0
2016-09-20 11:00:00,6.92,6.95,6.92,6.94,487948.0,5.5444,5.5684,5.5444,5.5604,487948.0
2016-09-20 11:30:00,6.94,6.94,6.92,6.93,333100.0,5.5604,5.5604,5.5444,5.5524,333100.0
2016-09-20 12:00:00,6.93,6.94,6.92,6.94,238256.0,5.5524,5.5604,5.5444,5.5604,238256.0
2016-09-20 12:30:00,6.94,6.95,6.92,6.92,486260.0,5.5604,5.5684,5.5444,5.5444,486260.0
2016-09-20 13:00:00,6.92,6.95,6.92,6.94,373732.0,5.5444,5.5684,5.5444,5.5604,373732.0
2016-09-20 13:30:00,6.94,6.97,6.94,6.96,420564.0,5.5604,5.5844,5.5604,5.5764,420564.0
2016-09-20 14:00:00,6.96,6.97,6.95,6.95,291680.0,5.5764,5.5844,5.5684,5.5684,291680.0
2016-09-20 14:30:00,6.95,6.96,6.94,6.96,487720.0,5.5684,5.5764,5.5604,5.5764,487720.0
2016-09-20 15:00:00,6.96,6.97,6.95,6.95,392684.0,5.5764,5.5844,5.5684,5.5684,392684.0
2016-09-20 15:30:00,6.95,6.95,6.93,6.93,1265524.0,5.5684,5.5684,5.5524,5.5524,1265524.0
2016-09-21 09:30:00,6.95,7.01,6.93,7.01,631768.0,5.5684,5.6165,5.5524,5.6165,631768.0
2016-09-21 10:00:00,7.02,7.02,6.98,6.98,508868.0,5.6245,5.6245,5.5925,5.5925,508868.0
2016-09-21 10:30:00,6.99,7.02,6.98,6.98,517844.0,5.6005,5.6245,5.5925,5.5925,517844.0
2016-09-21 11:00:00,6.98,6.99,6.97,6.98,495540.0,5.5925,5.6005,5.5844,5.5925,495540.0
2016-09-21 11:30:00,6.98,6.99,6.97,6.98,294520.0,5.5925,5.6005,5.5844,5.5925,294520.0
2016-09-21 12:00:00,6.98,6.99,6.95,6.95,434912.0,5.5925,5.6005,5.5684,5.5684,434912.0
2016-09-21 12:30:00,6.96,6.97,6.95,6.97,392308.0,5.5764,5.5844,5.5684,5.5844,392308.0
2016-09-21 13:00:00,6.97,6.99,6.96,6.98,395256.0,5.5844,5.6005,5.5764,5.5925,395256.0
2016-09-21 13:30:00,6.98,6.99,6.95,6.96,344540.0,5.5925,5.6005,5.5684,5.5764,344540.0
2016-09-21 14:00:00,6.96,7.02,6.96,6.98,402860.0,5.5764,5.6245,5.5764,5.5925,402860.0
2016-09-21 14:30:00,6.98,7.01,6.98,7.0,313800.0,5.5925,5.6165,5.5925,5.6085,313800.0
2016-09-21 15:00:00,7.0,7.02,6.99,7.02,383728.0,5.6085,5.6245,5.6005,5.6245,383728.0
2016-09-21 15:30:00,7.02,7.04,7.02,7.03,952828.0,5.6245,5.6405,5.6245,5.6325,952828.0
2016-09-22 09:30:00,7.07,7.11,7.06,7.07,611072.0,5.6646,5.6966,5.6566,5.6646,611072.0
2016-09-22 10:00:00,7.07,7.07,7.03,7.04,426516.0,5.6646,5.6646,5.6325,5.6405,426516.0
2016-09-22 10:30:00,7.04,7.06,7.02,7.02,624928.0,5.6405,5.6566,5.6245,5.6245,624928.0
2016-09-22 11:00:00,7.02,7.03,7.0,7.01,370168.0,5.6245,5.6325,5.6085,5.6165,370168.0
2016-09-22 11:30:00,7.01,7.01,6.97,6.99,290456.0,5.6165,5.6165,5.5844,5.6005,290456.0
2016-09-22 12:00:00,6.99,7.0,6.98,7.0,308276.0,5.6005,5.6085,5.5925,5.6085,308276.0
2016-09-22 12:30:00,7.0,7.02,6.99,7.02,399640.0,5.6085,5.6245,5.6005,5.6245,399640.0
2016-09-22 13:00:00,7.02,7.04,7.02,7.03,376644.0,5.6245,5.6405,5.6245,5.6325,376644.0
2016-09-22 13:30:00,7.03,7.04,7.02,7.04,257144.0,5.6325,5.6405,5.6245,5.6405,257144.0
2016-09-22 14:00:00,7.03,7.04,7.03,7.04,418092.0,5.6325,5.6405,5.6325,5.6405,418092.0
2016-09-22 14:30:00,7.04,7.07,7.04,7.06,580824.0,5.6405,5.6646,5.6405,5.6566,580824.0
2016-09-22 15:00:00,7.06,7.07,7.06,7.06,350600.0,5.6566,5.6646,5.6566,5.6566,350600.0
2016-09-22 15:30:00,7.06,7.07,7.06,7.07,1262120.0,5.6566,5.6646,5.6566,5.6646,1262120.0
2016-09-23 09:30:00,7.06,7.11,7.06,7.09,381300.0,5.6566,5.6966,5.6566,5.6806,381300.0
2016-09-23 10:00:00,7.08,7.11,7.07,7.09,314184.0,5.6726,5.6966,5.6646,5.6806,314184.0
2016-09-23 10:30:00,7.09,7.12,7.08,7.11,306600.0,5.6806,5.7046,5.6726,5.6966,306600.0
2016-09-23 11:00:00,7.1,7.1,7.08,7.09,288824.0,5.6886,5.6886,5.6726,5.6806,288824.0
2016-09-23 11:30:00,7.09,7.14,7.09,7.13,499200.0,5.6806,5.7206,5.6806,5.7126,499200.0
2016-09-23 12:00:00,7.13,7.15,7.12,7.12,380536.0,5.7126,5.7287,5.7046,5.7046,380536.0
2016-09-23 12:30:00,7.12,7.13,7.11,7.12,141620.0,5.7046,5.7126,5.6966,5.7046,141620.0
2016-09-23 13:00:00,7.12,7.12,7.1,7.11,180972.0,5.7046,5.7046,5.6886,5.6966,180972.0
2016-09-23 13:30:00,7.11,7.11,7.09,7.09,175408.0,5.6966,5.6966,5.6806,5.6806,175408.0
2016-09-23 14:00:00,7.09,7.09,7.08,7.09,379012.0,5.6806,5.6806,5.6726,5.6806,379012.0
2016-09-23 14:30:00,7.09,7.09,7.07,7.07,263872.0,5.6806,5.6806,5.6646,5.6646,263872.0
2016-09-23 15:00:00,7.07,7.07,7.06,7.07,428628.0,5.6646,5.6646,5.6566,5.6646,428628.0
2016-09-23 15:30:00,7.07,7.07,7.05,7.05,1088764.0,5.6646,5.6646,5.6485,5.6485,1088764.0
2016-09-26 09:30:00,7.03,7.05,6.97,6.98,416020.0,5.6325,5.6485,5.5844,5.5925,416020.0
2016-09-26 10:00:00,6.98,7.02,6.98,7.01,364184.0,5.5925,5.6245,5.5925,5.6165,364184.0
2016-09-26 10:30:00,7.0,7.02,6.96,6.96,508952.0,5.6085,5.6245,5.5764,5.5764,508952.0
2016-09-26 11:00:00,6.96,6.97,6.94,6.95,344920.0,5.5764,5.5844,5.5604,5.5684,344920.0
2016-09-26 11:30:00,6.95,6.96,6.94,6.95,209428.0,5.5684,5.5764,5.5604,5.5684,209428.0
2016-09-26 12:00:00,6.95,6.96,6.94,6.95,116776.0,5.5684,5.5764,5.5604,5.5684,116776.0
2016-09-26 12:30:00,6.95,6.95,6.94,6.95,149008.0,5.5684,5.5684,5.5604,5.5684,149008.0
2016-09-26 13:00:00,6.95,6.95,6.94,6.95,144536.0,5.5684,5.5684,5.5604,5.5684,144536.0
2016-09-26 13:30:00,6.95,6.96,6.93,6.93,174144.0,5.5684,5.5764,5.5524,5.5524,174144.0
2016-09-26 14:00:00,6.93,6.95,6.93,6.93,183260.0,5.5524,5.5684,5.5524,5.5524,183260.0
2016-09-26 14:30:00,6.93,6.94,6.93,6.93,166896.0,5.5524,5.5604,5.5524,5.5524,166896.0
2016-09-26 15:00:00,6.93,6.93,6.92,6.93,226456.0,5.5524,5.5524,5.5444,5.5524,226456.0
2016-09-26 15:30:00,6.93,6.93,6.91,6.91,667828.0,5.5524,5.5524,5.5364,5.5364,667828.0
2016-09-27 09:30:00,6.91,6.92,6.87,6.92,315652.0,5.5364,5.5444,5.5043,5.5444,315652.0
2016-09-27 10:00:00,6.92,6.94,6.9,6.9,331524.0,5.5444,5.5604,5.5284,5.5284,331524.0
2016-09-27 10:30:00,6.9,6.9,6.88,6.88,371528.0,5.5284,5.5284,5.5123,5.5123,371528.0
2016-09-27 11:00:00,6.88,6.89,6.84,6.85,494084.0,5.5123,5.5203,5.4803,5.4883,494084.0
2016-09-27 11:30:00,6.85,6.86,6.84,6.84,327828.0,5.4883,5.4963,5.4803,5.4803,327828.0
2016-09-27 12:00:00,6.84,6.85,6.82,6.83,390404.0,5.4803,5.4883,5.4643,5.4723,390404.0
2016-09-27 12:30:00,6.83,6.85,6.83,6.85,336304.0,5.4723,5.4883,5.4723,5.4883,336304.0
2016-09-27 13:00:00,6.84,6.84,6.82,6.82,310472.0,5.4803,5.4803,5.4643,5.4643,310472.0
2016-09-27 13:30:00,6.82,6.84,6.82,6.83,307280.0,5.4643,5.4803,5.4643,5.4723,307280.0
2016-09-27 14:00:00,6.84,6.86,6.83,6.84,260896.0,5.4803,5.4963,5.4723,5.4803,260896.0
2016-09-27 14:30:00,6.84,6.85,6.84,6.84,228996.0,5.4803,5.4883,5.4803,5.4803,228996.0
2016-09-27 15:00:00,6.84,6.86,6.84,6.85,415516.0,5.4803,5.4963,5.4803,5.4883,415516.0
2016-09-27 15:30:00,6.85,6.86,6.84,6.86,998072.0,5.4883,5.4963,5.4803,5.4963,998072.0
2016-09-28 09:30:00,6.86,6.93,6.86,6.93,352748.0,5.4963,5.5524,5.4963,5.5524,352748.0
2016-09-28 10:00:00,6.94,6.97,6.93,6.96,343672.0,5.5604,5.5844,5.5524,5.5764,343672.0
2016-09-28 10:30:00,6.96,6.96,6.89,6.89,323400.0,5.5764,5.5764,5.5203,5.5203,323400.0
2016-09-28 11:00:00,6.89,6.89,6.85,6.85,211452.0,5.5203,5.5203,5.4883,5.4883,211452.0
2016-09-28 11:30:00,6.85,6.86,6.83,6.86,178168.0,5.4883,5.4963,5.4723,5.4963,178168.0
2016-09-28 12:00:00,6.85,6.85,6.83,6.84,166476.0,5.4883,5.4883,5.4723,5.4803,166476.0
2016-09-28 12:30:00,6.83,6.84,6.82,6.82,181416.0,5.4723,5.4803,5.4643,5.4643,181416.0
2016-09-28 13:00:00,6.82,6.84,6.8,6.84,286904.0,5.4643,5.4803,5.4482,5.4803,286904.0
2016-09-28 13:30:00,6.84,6.85,6.84,6.85,250356.0,5.4803,5.4883,5.4803,5.4883,250356.0
2016-09-28 14:00:00,6.85,6.89,6.84,6.88,186880.0,5.4883,5.5203,5.4803,5.5123,186880.0
2016-09-28 14:30:00,6.88,6.88,6.86,6.87,169752.0,5.5123,5.5123,5.4963,5.5043,169752.0
2016-09-28 15:00:00,6.87,6.87,6.85,6.86,190864.0,5.5043,5.5043,5.4883,5.4963,190864.0
2016-09-28 15:30:00,6.85,6.88,6.85,6.88,1249508.0,5.4883,5.5123,5.4883,5.5123,1249508.0
2016-09-29 09:30:00,6.88,6.92,6.85,6.87,318004.0,5.5123,5.5444,5.4883,5.5043,318004.0
2016-09-29 10:00:00,6.87,6.88,6.85,6.87,475252.0,5.5043,5.5123,5.4883,5.5043,475252.0
2016-09-29 10:30:00,6.88,6.89,6.87,6.88,353196.0,5.5123,5.5203,5.5043,5.5123,353196.0
2016-09-29 11:00:00,6.88,6.9,6.87,6.9,497272.0,5.5123,5.5284,5.5043,5.5284,497272.0
2016-09-29 11:30:00,6.89,6.91,6.89,6.9,228340.0,5.5203,5.5364,5.5203,5.5284,228340.0
2016-09-29 12:00:00,6.9,6.9,6.88,6.89,160652.0,5.5284,5.5284,5.5123,5.5203,160652.0
2016-09-29 12:30:00,6.89,6.9,6.83,6.84,378176.0,5.5203,5.5284,5.4723,5.4803,378176.0
2016-09-29 13:00:00,6.84,6.85,6.81,6.83,227940.0,5.4803,5.4883,5.4562,5.4723,227940.0
2016-09-29 13:30:00,6.83,6.84,6.78,6.79,233800.0,5.4723,5.4803,5.4322,5.4402,233800.0
2016-09-29 14:00:00,6.79,6.81,6.79,6.81,230724.0,5.4402,5.4562,5.4402,5.4562,230724.0
2016-09-29 14:30:00,6.81,6.85,6.81,6.82,367308.0,5.4562,5.4883,5.4562,5.4643,367308.0
2016-09-29 15:00:00,6.82,6.82,6.79,6.81,310496.0,5.4643,5.4643,5.4402,5.4562,310496.0
2016-09-29 15:30:00,6.81,6.82,6.79,6.79,918160.0,5.4562,5.4643,5.4402,5.4402,918160.0
2016-09-30 09:30:00,6.85,6.87,6.81,6.84,483564.0,5.4883,5.5043,5.4562,5.4803,483564.0
2016-09-30 10:00:00,6.84,6.86,6.83,6.85,453180.0,5.4803,5.4963,5.4723,5.4883,453180.0
2016-09-30 10:30:00,6.86,6.87,6.84,6.87,271684.0,5.4963,5.5043,5.4803,5.5043,271684.0
2016-09-30 11:00:00,6.87,6.91,6.87,6.9,304488.0,5.5043,5.5364,5.5043,5.5284,304488.0
2016-09-30 11:30:00,6.9,6.91,6.89,6.89,314672.0,5.5284,5.5364,5.5203,5.5203,314672.0
2016-09-30 12:00:00,6.89,6.89,6.87,6.89,381684.0,5.5203,5.5203,5.5043,5.5203,381684.0
2016-09-30 12:30:00,6.89,6.89,6.87,6.87,177408.0,5.5203,5.5203,5.5043,5.5043,177408.0
2016-09-30 13:00:00,6.87,6.88,6.87,6.87,212500.0,5.5043,5.5123,5.5043,5.5043,212500.0
2016-09-30 13:30:00,6.87,6.89,6.87,6.89,178268.0,5.5043,5.5203,5.5043,5.5203,178268.0
2016-09-30 14:00:00,6.89,6.91,6.89,6.9,228400.0,5.5203,5.5364,5.5203,5.5284,228400.0
2016-09-30 14:30:00,6.9,6.92,6.9,6.91,231448.0,5.5284,5.5444,5.5284,5.5364,231448.0
2016-09-30 15:00:00,6.91,6.93,6.91,6.92,310648.0,5.5364,5.5524,5.5364,5.5444,310648.0
2016-09-30 15:30:00,6.92,6.93,6.9,6.9,847844.0,5.5444,5.5524,5.5284,5.5284,847844.0
2016-10-03 09:30:00,6.9,6.94,6.88,6.89,366116.0,5.5284,5.5604,5.5123,5.5203,366116.0
2016-10-03 10:00:00,6.88,6.92,6.86,6.92,553012.0,5.5123,5.5444,5.4963,5.5444,553012.0
2016-10-03 10:30:00,6.92,6.94,6.91,6.94,295212.0,5.5444,5.5604,5.5364,5.5604,295212.0
2016-10-03 11:00:00,6.94,6.95,6.93,6.93,158936.0,5.5604,5.5684,5.5524,5.5524,158936.0
2016-10-03 11:30:00,6.93,6.94,6.92,6.93,190700.0,5.5524,5.5604,5.5444,5.5524,190700.0
2016-10-03 12:00:00,6.93,6.95,6.93,6.94,216440.0,5.5524,5.5684,5.5524,5.5604,216440.0
2016-10-03 12:30:00,6.94,6.94,6.91,6.92,117128.0,5.5604,5.5604,5.5364,5.5444,117128.0
2016-10-03 13:00:00,6.92,6.92,6.9,6.91,98448.0,5.5444,5.5444,5.5284,5.5364,98448.0
2016-10-03 13:30:00,6.91,6.92,6.91,6.92,138528.0,5.5364,5.5444,5.5364,5.5444,138528.0
2016-10-03 14:00:00,6.92,6.94,6.92,6.93,211604.0,5.5444,5.5604,5.5444,5.5524,211604.0
2016-10-03 14:30:00,6.93,6.93,6.91,6.92,344076.0,5.5524,5.5524,5.5364,5.5444,344076.0
2016-10-03 15:00:00,6.92,6.95,6.92,6.95,396636.0,5.5444,5.5684,5.5444,5.5684,396636.0
2016-10-03 15:30:00,6.95,6.97,6.94,6.95,1085304.0,5.5684,5.5844,5.5604,5.5684,1085304.0
2016-10-04 09:30:00,6.95,6.96,6.89,6.96,348576.0,5.5684,5.5764,5.5203,5.5764,348576.0
2016-10-04 10:00:00,6.96,6.96,6.92,6.93,279528.0,5.5764,5.5764,5.5444,5.5524,279528.0
2016-10-04 10:30:00,6.93,6.95,6.93,6.93,595520.0,5.5524,5.5684,5.5524,5.5524,595520.0
2016-10-04 11:00:00,6.93,6.93,6.86,6.87,571448.0,5.5524,5.5524,5.4963,5.5043,571448.0
2016-10-04 11:30:00,6.87,6.88,6.84,6.86,325784.0,5.5043,5.5123,5.4803,5.4963,325784.0
2016-10-04 12:00:00,6.86,6.87,6.83,6.84,330812.0,5.4963,5.5043,5.4723,5.4803,330812.0
2016-10-04 12:30:00,6.84,6.85,6.83,6.83,167792.0,5.4803,5.4883,5.4723,5.4723,167792.0
2016-10-04 13:00:00,6.83,6.83,6.79,6.8,417936.0,5.4723,5.4723,5.4402,5.4482,417936.0
2016-10-04 13:30:00,6.8,6.82,6.8,6.8,334528.0,5.4482,5.4643,5.4482,5.4482,334528.0
2016-10-04 14:00:00,6.8,6.8,6.77,6.79,498792.0,5.4482,5.4482,5.4242,5.4402,498792.0
2016-10-04 14:30:00,6.79,6.79,6.77,6.77,366812.0,5.4402,5.4402,5.4242,5.4242,366812.0
2016-10-04 15:00:00,6.77,6.79,6.76,6.79,816448.0,5.4242,5.4402,5.4162,5.4402,816448.0
2016-10-04 15:30:00,6.79,6.81,6.78,6.79,1672596.0,5.4402,5.4562,5.4322,5.4402,1672596.0
2016-10-05 09:30:00,6.82,6.83,6.74,6.75,867432.0,5.4643,5.4723,5.4002,5.4082,867432.0
2016-10-05 10:00:00,6.75,6.84,6.75,6.84,1333744.0,5.4082,5.4803,5.4082,5.4803,1333744.0
2016-10-05 10:30:00,6.84,6.84,6.8,6.8,365744.0,5.4803,5.4803,5.4482,5.4482,365744.0
2016-10-05 11:00:00,6.8,6.83,6.8,6.83,434376.0,5.4482,5.4723,5.4482,5.4723,434376.0
2016-10-05 11:30:00,6.83,6.84,6.82,6.83,351144.0,5.4723,5.4803,5.4643,5.4723,351144.0
2016-10-05 12:00:00,6.83,6.84,6.82,6.83,482240.0,5.4723,5.4803,5.4643,5.4723,482240.0
2016-10-05 12:30:00,6.83,6.87,6.83,6.85,277428.0,5.4723,5.5043,5.4723,5.4883,277428.0
2016-10-05 13:00:00,6.85,6.87,6.84,6.85,490848.0,5.4883,5.5043,5.4803,5.4883,490848.0
2016-10-05 13:30:00,6.85,6.85,6.83,6.83,391480.0,5.4883,5.4883,5.4723,5.4723,391480.0
2016-10-05 14:00:00,6.83,6.83,6.81,6.81,227356.0,5.4723,5.4723,5.4562,5.4562,227356.0
2016-10-05 14:30:00,6.82,6.83,6.8,6.83,317352.0,5.4643,5.4723,5.4482,5.4723,317352.0
2016-10-05 15:00:00,6.83,6.84,6.81,6.82,391888.0,5.4723,5.4803,5.4562,5.4643,391888.0
2016-10-05 15:30:00,6.82,6.82,6.8,6.8,958720.0,5.4643,5.4643,5.4482,5.4482,958720.0
2016-10-06 09:30:00,6.77,6.78,6.59,6.64,1788112.0,5.4242,5.4322,5.28,5.32,1788112.0
2016-10-06 10:00:00,6.64,6.67,6.61,6.67,759404.0,5.32,5.3441,5.296,5.3441,759404.0
2016-10-06 10:30:00,6.67,6.68,6.61,6.62,866644.0,5.3441,5.3521,5.296,5.304,866644.0
2016-10-06 11:00:00,6.62,6.64,6.58,6.63,1639312.0,5.304,5.32,5.272,5.312,1639312.0
2016-10-06 11:30:00,6.63,6.69,6.62,6.68,749880.0,5.312,5.3601,5.304,5.3521,749880.0
2016-10-06 12:00:00,6.68,6.7,6.62,6.63,869132.0,5.3521,5.3681,5.304,5.312,869132.0
2016-10-06 12:30:00,6.62,6.64,6.61,6.63,572000.0,5.304,5.32,5.296,5.312,572000.0
2016-10-06 13:00:00,6.63,6.64,6.58,6.62,821720.0,5.312,5.32,5.272,5.304,821720.0
2016-10-06 13:30:00,6.62,6.63,6.61,6.63,965864.0,5.304,5.312,5.296,5.312,965864.0
2016-10-06 14:00:00,6.63,6.64,6.61,6.64,1241448.0,5.312,5.32,5.296,5.32,1241448.0
2016-10-06 14:30:00,6.64,6.66,6.62,6.65,1258092.0,5.32,5.3361,5.304,5.3281,1258092.0
2016-10-06 15:00:00,6.65,6.67,6.64,6.66,896056.0,5.3281,5.3441,5.32,5.3361,896056.0
2016-10-06 15:30:00,6.66,6.68,6.65,6.67,1777280.0,5.3361,5.3521,5.3281,5.3441,1777280.0
2016-10-07 09:30:00,6.7,6.73,6.63,6.63,640348.0,5.3681,5.3922,5.312,5.312,640348.0
2016-10-07 10:00:00,6.64,6.67,6.63,6.66,1042420.0,5.32,5.3441,5.312,5.3361,1042420.0
2016-10-07 10:30:00,6.65,6.67,6.62,6.66,789996.0,5.3281,5.3441,5.304,5.3361,789996.0
2016-10-07 11:00:00,6.66,6.66,6.64,6.66,450984.0,5.3361,5.3361,5.32,5.3361,450984.0
2016-10-07 11:30:00,6.66,6.66,6.62,6.64,695812.0,5.3361,5.3361,5.304,5.32,695812.0
2016-10-07 12:00:00,6.64,6.65,6.63,6.64,520604.0,5.32,5.3281,5.312,5.32,520604.0
2016-10-07 12:30:00,6.64,6.64,6.62,6.63,404860.0,5.32,5.32,5.304,5.312,404860.0
2016-10-07 13:00:00,6.63,6.65,6.63,6.65,267628.0,5.312,5.3281,5.312,5.3281,267628.0
2016-10-07 13:30:00,6.65,6.66,6.64,6.64,374100.0,5.3281,5.3361,5.32,5.32,374100.0
2016-10-07 14:00:00,6.64,6.67,6.64,6.65,642180.0,5.32,5.3441,5.32,5.3281,642180.0
2016-10-07 14:30:00,6.65,6.66,6.64,6.65,470392.0,5.3281,5.3361,5.32,5.3281,470392.0
2016-10-07 15:00:00,6.65,6.68,6.65,6.68,350752.0,5.3281,5.3521,5.3281,5.3521,350752.0
2016-10-07 15:30:00,6.68,6.69,6.67,6.67,832616.0,5.3521,5.3601,5.3441,5.3441,832616.0
2016-10-10 09:30:00,6.71,6.76,6.71,6.74,600912.0,5.3761,5.4162,5.3761,5.4002,600912.0
2016-10-10 10:00:00,6.74,6.78,6.73,6.77,563312.0,5.4002,5.4322,5.3922,5.4242,563312.0
2016-10-10 10:30:00,6.77,6.78,6.76,6.77,551588.0,5.4242,5.4322,5.4162,5.4242,551588.0
2016-10-10 11:00:00,6.76,6.79,6.75,6.78,521724.0,5.4162,5.4402,5.4082,5.4322,521724.0
2016-10-10 11:30:00,6.78,6.78,6.75,6.75,226800.0,5.4322,5.4322,5.4082,5.4082,226800.0
2016-10-10 12:00:00,6.75,6.75,6.7,6.7,310888.0,5.4082,5.4082,5.3681,5.3681,310888.0
2016-10-10 12:30:00,6.7,6.73,6.7,6.73,272980.0,5.3681,5.3922,5.3681,5.3922,272980.0
2016-10-10 13:00:00,6.73,6.73,6.72,6.72,224688.0,5.3922,5.3922,5.3841,5.3841,224688.0
2016-10-10 13:30:00,6.72,6.72,6.7,6.7,143156.0,5.3841,5.3841,5.3681,5.3681,143156.0
2016-10-10 14:00:00,6.7,6.7,6.66,6.68,418232.0,5.3681,5.3681,5.3361,5.3521,418232.0
2016-10-10 14:30:00,6.68,6.7,6.68,6.68,168064.0,5.3521,5.3681,5.3521,5.3521,168064.0
2016-10-10 15:00:00,6.68,6.69,6.68,6.69,223084.0,5.3521,5.3601,5.3521,5.3601,223084.0
2016-10-10 15:30:00,6.69,6.71,6.67,6.71,1429348.0,5.3601,5.3761,5.3441,5.3761,1429348.0
2016-10-11 09:30:00,6.71,6.72,6.63,6.63,566516.0,5.3761,5.3841,5.312,5.312,566516.0
2016-10-11 10:00:00,6.63,6.64,6.55,6.56,786944.0,5.312,5.32,5.2479,5.2559,786944.0
2016-10-11 10:30:00,6.55,6.56,6.55,6.55,793556.0,5.2479,5.2559,5.2479,5.2479,793556.0
2016-10-11 11:00:00,6.55,6.56,6.54,6.55,576664.0,5.2479,5.2559,5.2399,5.2479,576664.0
2016-10-11 11:30:00,6.55,6.56,6.54,6.56,371292.0,5.2479,5.2559,5.2399,5.2559,371292.0
2016-10-11 12:00:00,6.56,6.57,6.55,6.56,360856.0,5.2559,5.264,5.2479,5.2559,360856.0
2016-10-11 12:30:00,6.56,6.59,6.56,6.57,477628.0,5.2559,5.28,5.2559,5.264,477628.0
2016-10-11 13:00:00,6.57,6.58,6.55,6.57,684880.0,5.264,5.272,5.2479,5.264,684880.0
2016-10-11 13:30:00,6.57,6.57,6.52,6.52,427976.0,5.264,5.264,5.2239,5.2239,427976.0
2016-10-11 14:00:00,6.52,6.54,6.51,6.51,321996.0,5.2239,5.2399,5.2159,5.2159,321996.0
2016-10-11 14:30:00,6.52,6.53,6.51,6.51,422928.0,5.2239,5.2319,5.2159,5.2159,422928.0
2016-10-11 15:00:00,6.51,6.53,6.5,6.52,466220.0,5.2159,5.2319,5.2079,5.2239,466220.0
2016-10-11 15:30:00,6.52,6.54,6.51,6.51,1287780.0,5.2239,5.2399,5.2159,5.2159,1287780.0
2016-10-12 09:30:00,6.54,6.58,6.52,6.58,384524.0,5.2399,5.272,5.2239,5.272,384524.0
2016-10-12 10:00:00,6.58,6.59,6.55,6.56,475876.0,5.272,5.28,5.2479,5.2559,475876.0
2016-10-12 10:30:00,6.55,6.56,6.52,6.53,782500.0,5.2479,5.2559,5.2239,5.2319,782500.0
2016-10-12 11:00:00,6.53,6.55,6.5,6.55,822312.0,5.2319,5.2479,5.2079,5.2479,822312.0
2016-10-12 11:30:00,6.55,6.6,6.55,6.59,636720.0,5.2479,5.288,5.2479,5.28,636720.0
2016-10-12 12:00:00,6.59,6.62,6.59,6.6,545772.0,5.28,5.304,5.28,5.288,545772.0
2016-10-12 12:30:00,6.6,6.61,6.6,6.61,540792.0,5.288,5.296,5.288,5.296,540792.0
2016-10-12 13:00:00,6.61,6.62,6.56,6.57,837808.0,5.296,5.304,5.2559,5.264,837808.0
2016-10-12 13:30:00,6.58,6.6,6.58,6.6,548844.0,5.272,5.288,5.272,5.288,548844.0
2016-10-12 14:00:00,6.6,6.6,6.57,6.58,543280.0,5.288,5.288,5.264,5.272,543280.0
2016-10-12 14:30:00,6.58,6.58,6.57,6.57,323208.0,5.272,5.272,5.264,5.264,323208.0
2016-10-12 15:00:00,6.57,6.57,6.54,6.54,599188.0,5.264,5.264,5.2399,5.2399,599188.0
2016-10-12 15:30:00,6.54,6.55,6.53,6.53,1569776.0,5.2399,5.2479,5.2319,5.2319,1569776.0
2016-10-13 09:30:00,6.5,6.54,6.37,6.37,959252.0,5.2079,5.2399,5.1037,5.1037,959252.0
2016-10-13 10:00:00,6.37,6.41,6.34,6.4,853728.0,5.1037,5.1358,5.0797,5.1278,853728.0
2016-10-13 10:30:00,6.41,6.45,6.4,6.45,634148.0,5.1358,5.1678,5.1278,5.1678,634148.0
2016-10-13 11:00:00,6.45,6.46,6.42,6.45,517784.0,5.1678,5.1758,5.1438,5.1678,517784.0
2016-10-13 11:30:00,6.45,6.47,6.44,6.46,442840.0,5.1678,5.1838,5.1598,5.1758,442840.0
2016-10-13 12:00:00,6.46,6.47,6.43,6.43,1004704.0,5.1758,5.1838,5.1518,5.1518,1004704.0
2016-10-13 12:30:00,6.43,6.43,6.41,6.42,441408.0,5.1518,5.1518,5.1358,5.1438,441408.0
2016-10-13 13:00:00,6.42,6.42,6.39,6.39,531492.0,5.1438,5.1438,5.1197,5.1197,531492.0
2016-10-13 13:30:00,6.39,6.42,6.38,6.42,463000.0,5.1197,5.1438,5.1117,5.1438,463000.0
2016-10-13 14:00:00,6.42,6.43,6.41,6.42,353388.0,5.1438,5.1518,5.1358,5.1438,353388.0
2016-10-13 14:30:00,6.42,6.43,6.41,6.42,495644.0,5.1438,5.1518,5.1358,5.1438,495644.0
2016-10-13 15:00:00,6.42,6.43,6.4,6.4,401784.0,5.1438,5.1518,5.1278,5.1278,401784.0
2016-10-13 15:30:00,6.4,6.4,6.36,6.37,2767156.0,5.1278,5.1278,5.0957,5.1037,2767156.0
2016-10-14 09:30:00,6.4,6.42,6.36,6.37,1495672.0,5.1278,5.1438,5.0957,5.1037,1495672.0
2016-10-14 10:00:00,6.36,6.39,6.32,6.37,1998688.0,5.0957,5.1197,5.0637,5.1037,1998688.0
2016-10-14 10:30:00,6.37,6.37,6.3,6.3,1167156.0,5.1037,5.1037,5.0476,5.0476,1167156.0
2016-10-14 11:00:00,6.3,6.32,6.29,6.31,933836.0,5.0476,5.0637,5.0396,5.0556,933836.0
2016-10-14 11:30:00,6.31,6.36,6.28,6.34,625572.0,5.0556,5.0957,5.0316,5.0797,625572.0
2016-10-14 12:00:00,6.34,6.36,6.3,6.3,860116.0,5.0797,5.0957,5.0476,5.0476,860116.0
2016-10-14 12:30:00,6.31,6.32,6.3,6.32,547000.0,5.0556,5.0637,5.0476,5.0637,547000.0
2016-10-14 13:00:00,6.32,6.34,6.3,6.32,456856.0,5.0637,5.0797,5.0476,5.0637,456856.0
2016-10-14 13:30:00,6.32,6.34,6.31,6.33,775720.0,5.0637,5.0797,5.0556,5.0717,775720.0
2016-10-14 14:00:00,6.33,6.37,6.32,6.37,689044.0,5.0717,5.1037,5.0637,5.1037,689044.0
2016-10-14 14:30:00,6.37,6.37,6.34,6.34,603244.0,5.1037,5.1037,5.0797,5.0797,603244.0
2016-10-14 15:00:00,6.34,6.35,6.33,6.35,376968.0,5.0797,5.0877,5.0717,5.0877,376968.0
2016-10-14 15:30:00,6.35,6.37,6.34,6.35,1119708.0,5.0877,5.1037,5.0797,5.0877,1119708.0
2016-10-17 09:30:00,6.33,6.36,6.16,6.3,2623920.0,5.0717,5.0957,4.9355,5.0476,2623920.0
2016-10-17 10:00:00,6.3,6.33,6.29,6.31,1368880.0,5.0476,5.0717,5.0396,5.0556,1368880.0
2016-10-17 10:30:00,6.31,6.32,6.28,6.32,1085036.0,5.0556,5.0637,5.0316,5.0637,1085036.0
2016-10-17 11:00:00,6.32,6.39,6.27,6.3,4997112.0,5.0637,5.1197,5.0236,5.0476,4997112.0
2016-10-17 11:30:00,6.3,6.3,6.25,6.25,1155596.0,5.0476,5.0476,5.0076,5.0076,1155596.0
2016-10-17 12:00:00,6.25,6.27,6.24,6.26,656124.0,5.0076,5.0236,4.9996,5.0156,656124.0
2016-10-17 12:30:00,6.26,6.27,6.25,6.26,1027068.0,5.0156,5.0236,5.0076,5.0156,1027068.0
2016-10-17 13:00:00,6.26,6.27,6.21,6.22,1652824.0,5.0156,5.0236,4.9755,4.9835,1652824.0
2016-10-17 13:30:00,6.22,6.23,6.2,6.21,836560.0,4.9835,4.9915,4.9675,4.9755,836560.0
2016-10-17 14:00:00,6.21,6.23,6.21,6.23,411724.0,4.9755,4.9915,4.9755,4.9915,411724.0
2016-10-17 14:30:00,6.23,6.23,6.19,6.19,676940.0,4.9915,4.9915,4.9595,4.9595,676940.0
2016-10-17 15:00:00,6.19,6.2,6.19,6.2,741612.0,4.9595,4.9675,4.9595,4.9675,741612.0
2016-10-17 15:30:00,6.2,6.2,6.17,6.18,2887960.0,4.9675,4.9675,4.9435,4.9515,2887960.0
2016-10-18 09:30:00,6.24,6.28,6.22,6.24,738340.0,4.9996,5.0316,4.9835,4.9996,738340.0
2016-10-18 10:00:00,6.24,6.26,6.23,6.25,703516.0,4.9996,5.0156,4.9915,5.0076,703516.0
2016-10-18 10:30:00,6.25,6.26,6.23,6.23,495272.0,5.0076,5.0156,4.9915,4.9915,495272.0
2016-10-18 11:00:00,6.23,6.23,6.21,6.22,412396.0,4.9915,4.9915,4.9755,4.9835,412396.0
2016-10-18 11:30:00,6.22,6.25,6.22,6.25,389804.0,4.9835,5.0076,4.9835,5.0076,389804.0
2016-10-18 12:00:00,6.25,6.25,6.21,6.22,380788.0,5.0076,5.0076,4.9755,4.9835,380788.0
2016-10-18 12:30:00,6.22,6.22,6.2,6.2,441772.0,4.9835,4.9835,4.9675,4.9675,441772.0
2016-10-18 13:00:00,6.21,6.24,6.21,6.24,363316.0,4.9755,4.9996,4.9755,4.9996,363316.0
2016-10-18 13:30:00,6.24,6.24,6.21,6.21,410224.0,4.9996,4.9996,4.9755,4.9755,410224.0
2016-10-18 14:00:00,6.21,6.22,6.2,6.22,370164.0,4.9755,4.9835,4.9675,4.9835,370164.0
2016-10-18 14:30:00,6.22,6.23,6.21,6.22,370012.0,4.9835,4.9915,4.9755,4.9835,370012.0
2016-10-18 15:00:00,6.22,6.22,6.2,6.2,392232.0,4.9835,4.9835,4.9675,4.9675,392232.0
2016-10-18 15:30:00,6.2,6.21,6.19,6.21,1383112.0,4.9675,4.9755,4.9595,4.9755,1383112.0
2016-10-19 09:30:00,6.22,6.23,6.15,6.15,1062360.0,4.9835,4.9915,4.9274,4.9274,1062360.0
2016-10-19 10:00:00,6.15,6.15,6.11,6.14,627156.0,4.9274,4.9274,4.8954,4.9194,627156.0
2016-10-19 10:30:00,6.14,6.2,6.14,6.18,653784.0,4.9194,4.9675,4.9194,4.9515,653784.0
2016-10-19 11:00:00,6.18,6.22,6.18,6.21,501764.0,4.9515,4.9835,4.9515,4.9755,501764.0
2016-10-19 11:30:00,6.21,6.22,6.18,6.18,596860.0,4.9755,4.9835,4.9515,4.9515,596860.0
2016-10-19 12:00:00,6.18,6.2,6.17,6.18,284956.0,4.9515,4.9675,4.9435,4.9515,284956.0
2016-10-19 12:30:00,6.18,6.19,6.17,6.17,301672.0,4.9515,4.9595,4.9435,4.9435,301672.0
2016-10-19 13:00:00,6.17,6.19,6.16,6.18,297236.0,4.9435,4.9595,4.9355,4.9515,297236.0
2016-10-19 13:30:00,6.18,6.18,6.17,6.18,312264.0,4.9515,4.9515,4.9435,4.9515,312264.0
2016-10-19 14:00:00,6.18,6.22,6.18,6.2,581096.0,4.9515,4.9835,4.9515,4.9675,581096.0
2016-10-19 14:30:00,6.2,6.24,6.2,6.24,458864.0,4.9675,4.9996,4.9675,4.9996,458864.0
2016-10-19 15:00:00,6.23,6.25,6.23,6.24,815532.0,4.9915,5.0076,4.9915,4.9996,815532.0
2016-10-19 15:30:00,6.24,6.25,6.24,6.25,2111712.0,4.9996,5.0076,4.9996,5.0076,2111712.0
2016-10-20 09:30:00,6.24,6.3,6.23,6.26,740660.0,4.9996,5.0476,4.9915,5.0156,740660.0
2016-10-20 10:00:00,6.26,6.28,6.24,6.26,657384.0,5.0156,5.0316,4.9996,5.0156,657384.0
2016-10-20 10:30:00,6.25,6.28,6.24,6.26,575972.0,5.0076,5.0316,4.9996,5.0156,575972.0
2016-10-20 11:00:00,6.26,6.27,6.25,6.26,695188.0,5.0156,5.0236,5.0076,5.0156,695188.0
2016-10-20 11:30:00,6.26,6.26,6.25,6.26,582756.0,5.0156,5.0156,5.0076,5.0156,582756.0
2016-10-20 12:00:00,6.26,6.28,6.26,6.27,927156.0,5.0156,5.0316,5.0156,5.0236,927156.0
2016-10-20 12:30:00,6.27,6.28,6.27,6.27,408112.0,5.0236,5.0316,5.0236,5.0236,408112.0
2016-10-20 13:00:00,6.27,6.28,6.27,6.28,310300.0,5.0236,5.0316,5.0236,5.0316,310300.0
2016-10-20 13:30:00,6.28,6.3,6.28,6.28,512656.0,5.0316,5.0476,5.0316,5.0316,512656.0
2016-10-20 14:00:00,6.27,6.29,6.27,6.28,308712.0,5.0236,5.0396,5.0236,5.0316,308712.0
2016-10-20 14:30:00,6.28,6.28,6.27,6.28,625800.0,5.0316,5.0316,5.0236,5.0316,625800.0
2016-10-20 15:00:00,6.28,6.28,6.27,6.27,508160.0,5.0316,5.0316,5.0236,5.0236,508160.0
2016-10-20 15:30:00,6.27,6.29,6.26,6.28,1524168.0,5.0236,5.0396,5.0156,5.0316,1524168.0
2016-10-21 09:30:00,6.27,6.27,6.18,6.26,714852.0,5.0236,5.0236,4.9515,5.0156,714852.0
2016-10-21 10:00:00,6.26,6.26,6.22,6.23,431636.0,5.0156,5.0156,4.9835,4.9915,431636.0
2016-10-21 10:30:00,6.23,6.26,6.23,6.26,308932.0,4.9915,5.0156,4.9915,5.0156,308932.0
2016-10-21 11:00:00,6.26,6.27,6.24,6.25,432296.0,5.0156,5.0236,4.9996,5.0076,432296.0
2016-10-21 11:30:00,6.25,6.26,6.24,6.25,190836.0,5.0076,5.0156,4.9996,5.0076,190836.0
2016-10-21 12:00:00,6.25,6.27,6.25,6.26,309104.0,5.0076,5.0236,5.0076,5.0156,309104.0
2016-10-21 12:30:00,6.26,6.26,6.25,6.26,314588.0,5.0156,5.0156,5.0076,5.0156,314588.0
2016-10-21 13:00:00,6.26,6.26,6.25,6.25,169288.0,5.0156,5.0156,5.0076,5.0076,169288.0
2016-10-21 13:30:00,6.25,6.25,6.24,6.25,240336.0,5.0076,5.0076,4.9996,5.0076,240336.0
2016-10-21 14:00:00,6.25,6.26,6.24,6.26,246664.0,5.0076,5.0156,4.9996,5.0156,246664.0
2016-10-21 14:30:00,6.26,6.26,6.25,6.26,232680.0,5.0156,5.0156,5.0076,5.0156,232680.0
2016-10-21 15:00:00,6.26,6.26,6.25,6.25,375708.0,5.0156,5.0156,5.0076,5.0076,375708.0
2016-10-21 15:30:00,6.25,6.26,6.25,6.25,1713928.0,5.0076,5.0156,5.0076,5.0076,1713928.0
2016-10-24 09:30:00,6.34,6.34,6.26,6.28,981824.0,5.0797,5.0797,5.0156,5.0316,981824.0
2016-10-24 10:00:00,6.28,6.28,6.24,6.26,482548.0,5.0316,5.0316,4.9996,5.0156,482548.0
2016-10-24 10:30:00,6.26,6.28,6.25,6.26,443456.0,5.0156,5.0316,5.0076,5.0156,443456.0
2016-10-24 11:00:00,6.26,6.27,6.25,6.26,302012.0,5.0156,5.0236,5.0076,5.0156,302012.0
2016-10-24 11:30:00,6.26,6.26,6.24,6.24,219504.0,5.0156,5.0156,4.9996,4.9996,219504.0
2016-10-24 12:00:00,6.24,6.25,6.22,6.22,511020.0,4.9996,5.0076,4.9835,4.9835,511020.0
2016-10-24 12:30:00,6.22,6.23,6.21,6.23,232428.0,4.9835,4.9915,4.9755,4.9915,232428.0
2016-10-24 13:00:00,6.23,6.24,6.22,6.23,349184.0,4.9915,4.9996,4.9835,4.9915,349184.0
2016-10-24 13:30:00,6.23,6.25,6.22,6.23,641916.0,4.9915,5.0076,4.9835,4.9915,641916.0
2016-10-24 14:00:00,6.23,6.25,6.22,6.23,1093592.0,4.9915,5.0076,4.9835,4.9915,1093592.0
2016-10-24 14:30:00,6.23,6.26,6.23,6.26,258268.0,4.9915,5.0156,4.9915,5.0156,258268.0
2016-10-24 15:00:00,6.26,6.27,6.26,6.27,309748.0,5.0156,5.0236,5.0156,5.0236,309748.0
2016-10-24 15:30:00,6.27,6.29,6.27,6.28,1083608.0,5.0236,5.0396,5.0236,5.0316,1083608.0
2016-10-25 09:30:00,6.26,6.29,6.22,6.24,332984.0,5.0156,5.0396,4.9835,4.9996,332984.0
2016-10-25 10:00:00,6.24,6.26,6.23,6.24,742516.0,4.9996,5.0156,4.9915,4.9996,742516.0
2016-10-25 10:30:00,6.24,6.25,6.22,6.23,397192.0,4.9996,5.0076,4.9835,4.9915,397192.0
2016-10-25 11:00:00,6.23,6.24,6.2,6.21,505708.0,4.9915,4.9996,4.9675,4.9755,505708.0
2016-10-25 11:30:00,6.21,6.22,6.17,6.17,556468.0,4.9755,4.9835,4.9435,4.9435,556468.0
2016-10-25 12:00:00,6.17,6.18,6.17,6.18,373252.0,4.9435,4.9515,4.9435,4.9515,373252.0
2016-10-25 12:30:00,6.18,6.19,6.18,6.19,522340.0,4.9515,4.9595,4.9515,4.9595,522340.0
2016-10-25 13:00:00,6.19,6.19,6.18,6.18,234868.0,4.9595,4.9595,4.9515,4.9515,234868.0
2016-10-25 13:30:00,6.18,6.18,6.18,6.18,447340.0,4.9515,4.9515,4.9515,4.9515,447340.0
2016-10-25 14:00:00,6.18,6.18,6.17,6.18,334712.0,4.9515,4.9515,4.9435,4.9515,334712.0
2016-10-25 14:30:00,6.18,6.19,6.18,6.18,463956.0,4.9515,4.9595,4.9515,4.9515,463956.0
2016-10-25 15:00:00,6.18,6.18,6.16,6.18,496652.0,4.9515,4.9515,4.9355,4.9515,496652.0
2016-10-25 15:30:00,6.18,6.19,6.17,6.19,1067476.0,4.9515,4.9595,4.9435,4.9595,1067476.0
2016-10-26 09:30:00,6.18,6.3,6.17,6.28,730972.0,4.9515,5.0476,4.9435,5.0316,730972.0
2016-10-26 10:00:00,6.28,6.28,6.2,6.2,817568.0,5.0316,5.0316,4.9675,4.9675,817568.0
2016-10-26 10:30:00,6.2,6.2,6.18,6.19,2512304.0,4.9675,4.9675,4.9515,4.9595,2512304.0
2016-10-26 11:00:00,6.19,6.29,6.18,6.28,928492.0,4.9595,5.0396,4.9515,5.0316,928492.0
2016-10-26 11:30:00,6.28,6.29,6.26,6.26,446176.0,5.0316,5.0396,5.0156,5.0156,446176.0
2016-10-26 12:00:00,6.26,6.26,6.25,6.26,357392.0,5.0156,5.0156,5.0076,5.0156,357392.0
2016-10-26 12:30:00,6.26,6.26,6.25,6.25,477428.0,5.0156,5.0156,5.0076,5.0076,477428.0
2016-10-26 13:00:00,6.25,6.25,6.22,6.24,331904.0,5.0076,5.0076,4.9835,4.9996,331904.0
2016-10-26 13:30:00,6.24,6.24,6.21,6.21,395180.0,4.9996,4.9996,4.9755,4.9755,395180.0
2016-10-26 14:00:00,6.21,6.22,6.09,6.15,2756064.0,4.9755,4.9835,4.8794,4.9274,2756064.0
2016-10-26 14:30:00,6.15,6.19,6.15,6.18,621688.0,4.9274,4.9595,4.9274,4.9515,621688.0
2016-10-26 15:00:00,6.18,6.19,6.17,6.19,717404.0,4.9515,4.9595,4.9435,4.9595,717404.0
2016-10-26 15:30:00,6.19,6.2,6.18,6.19,1431112.0,4.9595,4.9675,4.9515,4.9595,1431112.0
2016-10-27 09:30:00,6.21,6.23,6.13,6.15,822080.0,4.9755,4.9915,4.9114,4.9274,822080.0
2016-10-27 10:00:00,6.15,6.17,6.14,6.15,826004.0,4.9274,4.9435,4.9194,4.9274,826004.0
2016-10-27 10:30:00,6.15,6.16,6.13,6.14,514700.0,4.9274,4.9355,4.9114,4.9194,514700.0
2016-10-27 11:00:00,6.15,6.16,6.11,6.11,1154472.0,4.9274,4.9355,4.8954,4.8954,1154472.0
2016-10-27 11:30:00,6.11,6.11,6.09,6.1,894944.0,4.8954,4.8954,4.8794,4.8874,894944.0
2016-10-27 12:00:00,6.1,6.11,6.08,6.08,394944.0,4.8874,4.8954,4.8714,4.8714,394944.0
2016-10-27 12:30:00,6.08,6.09,6.06,6.06,527516.0,4.8714,4.8794,4.8553,4.8553,527516.0
2016-10-27 13:00:00,6.07,6.08,6.04,6.06,567560.0,4.8634,4.8714,4.8393,4.8553,567560.0
2016-10-27 13:30:00,6.06,6.06,6.04,6.04,331544.0,4.8553,4.8553,4.8393,4.8393,331544.0
2016-10-27 14:00:00,6.04,6.05,6.01,6.04,569080.0,4.8393,4.8473,4.8153,4.8393,569080.0
2016-10-27 14:30:00,6.04,6.04,6.01,6.01,292232.0,4.8393,4.8393,4.8153,4.8153,292232.0
2016-10-27 15:00:00,6.01,6.01,5.97,5.99,1128072.0,4.8153,4.8153,4.7832,4.7993,1128072.0
2016-10-27 15:30:00,5.99,6.01,5.97,6.0,1696332.0,4.7993,4.8153,4.7832,4.8073,1696332.0
2016-10-28 09:30:00,6.0,6.02,5.94,5.96,518096.0,4.8073,4.8233,4.7592,4.7752,518096.0
2016-10-28 10:00:00,5.96,5.99,5.92,5.99,503356.0,4.7752,4.7993,4.7432,4.7993,503356.0
2016-10-28 10:30:00,5.99,6.03,5.99,6.01,558272.0,4.7993,4.8313,4.7993,4.8153,558272.0
2016-10-28 11:00:00,6.0,6.01,5.98,5.98,475580.0,4.8073,4.8153,4.7912,4.7912,475580.0
2016-10-28 11:30:00,5.99,6.0,5.97,6.0,697400.0,4.7993,4.8073,4.7832,4.8073,697400.0
2016-10-28 12:00:00,6.0,6.04,6.0,6.03,506264.0,4.8073,4.8393,4.8073,4.8313,506264.0
2016-10-28 12:30:00,6.03,6.05,6.03,6.04,408664.0,4.8313,4.8473,4.8313,4.8393,408664.0
2016-10-28 13:00:00,6.04,6.06,5.98,5.99,433648.0,4.8393,4.8553,4.7912,4.7993,433648.0
2016-10-28 13:30:00,5.99,6.0,5.94,5.94,399016.0,4.7993,4.8073,4.7592,4.7592,399016.0
2016-10-28 14:00:00,5.95,5.96,5.94,5.95,336740.0,4.7672,4.7752,4.7592,4.7672,336740.0
2016-10-28 14:30:00,5.95,5.97,5.94,5.97,324788.0,4.7672,4.7832,4.7592,4.7832,324788.0
2016-10-28 15:00:00,5.97,5.98,5.96,5.98,347588.0,4.7832,4.7912,4.7752,4.7912,347588.0
2016-10-28 15:30:00,5.98,5.98,5.97,5.98,1017128.0,4.7912,4.7912,4.7832,4.7912,1017128.0
2016-10-31 09:30:00,5.99,6.05,5.95,5.95,393092.0,4.7993,4.8473,4.7672,4.7672,393092.0
2016-10-31 10:00:00,5.95,6.0,5.95,6.0,708168.0,4.7672,4.8073,4.7672,4.8073,708168.0
2016-10-31 10:30:00,6.0,6.0,5.95,5.97,442008.0,4.8073,4.8073,4.7672,4.7832,442008.0
2016-10-31 11:00:00,5.97,5.98,5.94,5.96,592304.0,4.7832,4.7912,4.7592,4.7752,592304.0
2016-10-31 11:30:00,5.96,6.0,5.95,6.0,842696.0,4.7752,4.8073,4.7672,4.8073,842696.0
2016-10-31 12:00:00,6.0,6.01,5.99,6.01,485364.0,4.8073,4.8153,4.7993,4.8153,485364.0
2016-10-31 12:30:00,6.01,6.02,6.0,6.0,303148.0,4.8153,4.8233,4.8073,4.8073,303148.0
2016-10-31 13:00:00,6.0,6.0,5.98,5.99,258000.0,4.8073,4.8073,4.7912,4.7993,258000.0
2016-10-31 13:30:00,5.99,6.0,5.98,5.98,319392.0,4.7993,4.8073,4.7912,4.7912,319392.0
2016-10-31 14:00:00,5.98,5.99,5.96,5.99,954008.0,4.7912,4.7993,4.7752,4.7993,954008.0
2016-10-31 14:30:00,5.99,6.0,5.99,5.99,366108.0,4.7993,4.8073,4.7993,4.7993,366108.0
2016-10-31 15:00:00,5.99,6.02,5.99,6.02,551476.0,4.7993,4.8233,4.7993,4.8233,551476.0
2016-10-31 15:30:00,6.02,6.02,6.01,6.01,1093576.0,4.8233,4.8233,4.8153,4.8153,1093576.0
2016-11-01 09:30:00,6.0,6.0,5.93,5.94,629888.0,4.8073,4.8073,4.7512,4.7592,629888.0
2016-11-01 10:00:00,5.94,5.95,5.92,5.92,777828.0,4.7592,4.7672,4.7432,4.7432,777828.0
2016-11-01 10:30:00,5.92,5.93,5.86,5.9,1254792.0,4.7432,4.7512,4.6951,4.7271,1254792.0
2016-11-01 11:00:00,5.9,5.92,5.89,5.92,508116.0,4.7271,4.7432,4.7191,4.7432,508116.0
2016-11-01 11:30:00,5.92,5.92,5.86,5.87,657040.0,4.7432,4.7432,4.6951,4.7031,657040.0
2016-11-01 12:00:00,5.87,5.88,5.85,5.85,511712.0,4.7031,4.7111,4.6871,4.6871,511712.0
2016-11-01 12:30:00,5.85,5.87,5.84,5.85,510984.0,4.6871,4.7031,4.6791,4.6871,510984.0
2016-11-01 13:00:00,5.85,5.86,5.83,5.86,682948.0,4.6871,4.6951,4.6711,4.6951,682948.0
2016-11-01 13:30:00,5.86,5.87,5.84,5.86,459096.0,4.6951,4.7031,4.6791,4.6951,459096.0
2016-11-01 14:00:00,5.86,5.89,5.85,5.89,767212.0,4.6951,4.7191,4.6871,4.7191,767212.0
2016-11-01 14:30:00,5.89,5.9,5.87,5.89,804788.0,4.7191,4.7271,4.7031,4.7191,804788.0
2016-11-01 15:00:00,5.89,5.9,5.87,5.88,517160.0,4.7191,4.7271,4.7031,4.7111,517160.0
2016-11-01 15:30:00,5.89,5.9,5.88,5.89,1065732.0,4.7191,4.7271,4.7111,4.7191,1065732.0
2016-11-02 09:30:00,5.15,5.25,5.03,5.12,10996008.0,4.1262,4.2064,4.0301,4.1022,10996008.0
2016-11-02 10:00:00,5.12,5.23,5.09,5.15,5588544.0,4.1022,4.1903,4.0782,4.1262,5588544.0
2016-11-02 10:30:00,5.15,5.3,5.13,5.21,4469320.0,4.1262,4.2464,4.1102,4.1743,4469320.0
2016-11-02 11:00:00,5.21,5.39,5.17,5.21,5421436.0,4.1743,4.3185,4.1423,4.1743,5421436.0
2016-11-02 11:30:00,5.21,5.25,5.18,5.24,2753836.0,4.1743,4.2064,4.1503,4.1983,2753836.0
2016-11-02 12:00:00,5.24,5.26,5.14,5.19,3275532.0,4.1983,4.2144,4.1182,4.1583,3275532.0
2016-11-02 12:30:00,5.19,5.21,5.15,5.2,1909020.0,4.1583,4.1743,4.1262,4.1663,1909020.0
2016-11-02 13:00:00,5.2,5.2,5.13,5.15,1818436.0,4.1663,4.1663,4.1102,4.1262,1818436.0
2016-11-02 13:30:00,5.15,5.2,5.14,5.18,1501052.0,4.1262,4.1663,4.1182,4.1503,1501052.0
2016-11-02 14:00:00,5.18,5.26,5.15,5.25,2453588.0,4.1503,4.2144,4.1262,4.2064,2453588.0
2016-11-02 14:30:00,5.25,5.26,5.21,5.23,2389016.0,4.2064,4.2144,4.1743,4.1903,2389016.0
2016-11-02 15:00:00,5.23,5.29,5.22,5.24,3415224.0,4.1903,4.2384,4.1823,4.1983,3415224.0
2016-11-02 15:30:00,5.24,5.25,5.21,5.23,5346840.0,4.1983,4.2064,4.1743,4.1903,5346840.0
2016-11-03 09:30:00,5.19,5.23,5.14,5.21,2255220.0,4.1583,4.1903,4.1182,4.1743,2255220.0
2016-11-03 10:00:00,5.21,5.22,5.16,5.18,1047888.0,4.1743,4.1823,4.1343,4.1503,1047888.0
2016-11-03 10:30:00,5.18,5.18,5.13,5.16,1452192.0,4.1503,4.1503,4.1102,4.1343,1452192.0
2016-11-03 11:00:00,5.16,5.19,5.15,5.19,1375708.0,4.1343,4.1583,4.1262,4.1583,1375708.0
2016-11-03 11:30:00,5.18,5.2,5.14,5.15,1035980.0,4.1503,4.1663,4.1182,4.1262,1035980.0
2016-11-03 12:00:00,5.15,5.17,5.14,5.15,1682316.0,4.1262,4.1423,4.1182,4.1262,1682316.0
2016-11-03 12:30:00,5.15,5.17,5.14,5.16,1169712.0,4.1262,4.1423,4.1182,4.1343,1169712.0
2016-11-03 13:00:00,5.16,5.18,5.14,5.15,1792220.0,4.1343,4.1503,4.1182,4.1262,1792220.0
2016-11-03 13:30:00,5.15,5.21,5.15,5.21,1555112.0,4.1262,4.1743,4.1262,4.1743,1555112.0
2016-11-03 14:00:00,5.21,5.23,5.2,5.21,1483936.0,4.1743,4.1903,4.1663,4.1743,1483936.0
2016-11-03 14:30:00,5.21,5.21,5.16,5.2,1268904.0,4.1743,4.1743,4.1343,4.1663,1268904.0
2016-11-03 15:00:00,5.2,5.2,5.15,5.18,1336852.0,4.1663,4.1663,4.1262,4.1503,1336852.0
2016-11-03 15:30:00,5.18,5.21,5.17,5.21,2878460.0,4.1503,4.1743,4.1423,4.1743,2878460.0
2016-11-04 09:30:00,5.2,5.24,5.17,5.17,997696.0,4.1663,4.1983,4.1423,4.1423,997696.0
2016-11-04 10:00:00,5.18,5.19,5.15,5.17,1196108.0,4.1503,4.1583,4.1262,4.1423,1196108.0
2016-11-04 10:30:00,5.17,5.2,5.17,5.19,870204.0,4.1423,4.1663,4.1423,4.1583,870204.0
2016-11-04 11:00:00,5.19,5.24,5.18,5.23,934096.0,4.1583,4.1983,4.1503,4.1903,934096.0
2016-11-04 11:30:00,5.23,5.25,5.22,5.25,1438244.0,4.1903,4.2064,4.1823,4.2064,1438244.0
2016-11-04 12:00:00,5.25,5.29,5.25,5.29,822656.0,4.2064,4.2384,4.2064,4.2384,822656.0
2016-11-04 12:30:00,5.29,5.3,5.28,5.29,448076.0,4.2384,4.2464,4.2304,4.2384,448076.0
2016-11-04 13:00:00,5.29,5.31,5.28,5.29,653528.0,4.2384,4.2544,4.2304,4.2384,653528.0
2016-11-04 13:30:00,5.29,5.29,5.25,5.25,356828.0,4.2384,4.2384,4.2064,4.2064,356828.0
2016-11-04 14:00:00,5.25,5.26,5.24,5.25,606896.0,4.2064,4.2144,4.1983,4.2064,606896.0
2016-11-04 14:30:00,5.25,5.25,5.2,5.21,500404.0,4.2064,4.2064,4.1663,4.1743,500404.0
2016-11-04 15:00:00,5.21,5.21,5.18,5.2,583020.0,4.1743,4.1743,4.1503,4.1663,583020.0
2016-11-04 15:30:00,5.2,5.2,5.18,5.18,1859252.0,4.1663,4.1663,4.1503,4.1503,1859252.0
2016-11-07 09:30:00,5.25,5.27,5.19,5.23,1378540.0,4.2064,4.2224,4.1583,4.1903,1378540.0
2016-11-07 10:00:00,5.23,5.36,5.23,5.35,1348380.0,4.1903,4.2945,4.1903,4.2865,1348380.0
2016-11-07 10:30:00,5.34,5.36,5.31,5.35,760996.0,4.2785,4.2945,4.2544,4.2865,760996.0
2016-11-07 11:00:00,5.35,5.35,5.32,5.34,763048.0,4.2865,4.2865,4.2624,4.2785,763048.0
2016-11-07 11:30:00,5.34,5.37,5.34,5.36,773488.0,4.2785,4.3025,4.2785,4.2945,773488.0
2016-11-07 12:00:00,5.36,5.38,5.36,5.37,612008.0,4.2945,4.3105,4.2945,4.3025,612008.0
2016-11-07 12:30:00,5.37,5.38,5.33,5.33,444504.0,4.3025,4.3105,4.2705,4.2705,444504.0
2016-11-07 13:00:00,5.33,5.34,5.32,5.33,451572.0,4.2705,4.2785,4.2624,4.2705,451572.0
2016-11-07 13:30:00,5.33,5.36,5.33,5.35,461176.0,4.2705,4.2945,4.2705,4.2865,461176.0
2016-11-07 14:00:00,5.35,5.35,5.33,5.33,427916.0,4.2865,4.2865,4.2705,4.2705,427916.0
2016-11-07 14:30:00,5.33,5.35,5.31,5.32,607876.0,4.2705,4.2865,4.2544,4.2624,607876.0
2016-11-07 15:00:00,5.32,5.32,5.31,5.31,602280.0,4.2624,4.2624,4.2544,4.2544,602280.0
2016-11-07 15:30:00,5.31,5.32,5.29,5.31,1666228.0,4.2544,4.2624,4.2384,4.2544,1666228.0
2016-11-08 09:30:00,5.29,5.31,5.22,5.24,376480.0,4.2384,4.2544,4.1823,4.1983,376480.0
2016-11-08 10:00:00,5.24,5.25,5.22,5.24,334404.0,4.1983,4.2064,4.1823,4.1983,334404.0
2016-11-08 10:30:00,5.24,5.25,5.22,5.23,322036.0,4.1983,4.2064,4.1823,4.1903,322036.0
2016-11-08 11:00:00,5.23,5.28,5.23,5.26,416016.0,4.1903,4.2304,4.1903,4.2144,416016.0
2016-11-08 11:30:00,5.27,5.28,5.25,5.28,514596.0,4.2224,4.2304,4.2064,4.2304,514596.0
2016-11-08 12:00:00,5.28,5.29,5.27,5.27,437264.0,4.2304,4.2384,4.2224,4.2224,437264.0
2016-11-08 12:30:00,5.27,5.28,5.26,5.27,312972.0,4.2224,4.2304,4.2144,4.2224,312972.0
2016-11-08 13:00:00,5.27,5.28,5.25,5.26,380080.0,4.2224,4.2304,4.2064,4.2144,380080.0
2016-11-08 13:30:00,5.26,5.26,5.24,5.24,333784.0,4.2144,4.2144,4.1983,4.1983,333784.0
2016-11-08 14:00:00,5.25,5.26,5.22,5.26,919916.0,4.2064,4.2144,4.1823,4.2144,919916.0
2016-11-08 14:30:00,5.26,5.26,5.24,5.24,390144.0,4.2144,4.2144,4.1983,4.1983,390144.0
2016-11-08 15:00:00,5.24,5.26,5.24,5.25,427848.0,4.1983,4.2144,4.1983,4.2064,427848.0
2016-11-08 15:30:00,5.25,5.26,5.22,5.23,1480452.0,4.2064,4.2144,4.1823,4.1903,1480452.0
2016-11-09 09:30:00,5.15,5.27,5.13,5.26,486416.0,4.1262,4.2224,4.1102,4.2144,486416.0
2016-11-09 10:00:00,5.25,5.25,5.18,5.18,568248.0,4.2064,4.2064,4.1503,4.1503,568248.0
2016-11-09 10:30:00,5.18,5.22,5.17,5.18,452076.0,4.1503,4.1823,4.1423,4.1503,452076.0
2016-11-09 11:00:00,5.18,5.27,5.18,5.27,389336.0,4.1503,4.2224,4.1503,4.2224,389336.0
2016-11-09 11:30:00,5.27,5.33,5.27,5.31,443744.0,4.2224,4.2705,4.2224,4.2544,443744.0
2016-11-09 12:00:00,5.31,5.32,5.27,5.3,322396.0,4.2544,4.2624,4.2224,4.2464,322396.0
2016-11-09 12:30:00,5.3,5.34,5.29,5.33,451436.0,4.2464,4.2785,4.2384,4.2705,451436.0
2016-11-09 13:00:00,5.34,5.34,5.31,5.32,225796.0,4.2785,4.2785,4.2544,4.2624,225796.0
2016-11-09 13:30:00,5.32,5.35,5.31,5.33,231300.0,4.2624,4.2865,4.2544,4.2705,231300.0
2016-11-09 14:00:00,5.33,5.36,5.33,5.35,292864.0,4.2705,4.2945,4.2705,4.2865,292864.0
2016-11-09 14:30:00,5.35,5.38,5.35,5.38,342256.0,4.2865,4.3105,4.2865,4.3105,342256.0
2016-11-09 15:00:00,5.38,5.4,5.37,5.39,367468.0,4.3105,4.3265,4.3025,4.3185,367468.0
2016-11-09 15:30:00,5.39,5.39,5.36,5.38,1285184.0,4.3185,4.3185,4.2945,4.3105,1285184.0
2016-11-10 09:30:00,5.44,5.63,5.43,5.56,959952.0,4.3586,4.5108,4.3506,4.4547,959952.0
2016-11-10 10:00:00,5.56,5.59,5.49,5.49,708396.0,4.4547,4.4788,4.3987,4.3987,708396.0
2016-11-10 10:30:00,5.49,5.53,5.46,5.5,845796.0,4.3987,4.4307,4.3746,4.4067,845796.0
2016-11-10 11:00:00,5.5,5.52,5.48,5.49,558256.0,4.4067,4.4227,4.3906,4.3987,558256.0
2016-11-10 11:30:00,5.49,5.53,5.46,5.48,435956.0,4.3987,4.4307,4.3746,4.3906,435956.0
2016-11-10 12:00:00,5.47,5.51,5.47,5.48,315556.0,4.3826,4.4147,4.3826,4.3906,315556.0
2016-11-10 12:30:00,5.49,5.51,5.46,5.5,448176.0,4.3987,4.4147,4.3746,4.4067,448176.0
2016-11-10 13:00:00,5.5,5.52,5.48,5.5,425508.0,4.4067,4.4227,4.3906,4.4067,425508.0
2016-11-10 13:30:00,5.51,5.55,5.5,5.53,388340.0,4.4147,4.4467,4.4067,4.4307,388340.0
2016-11-10 14:00:00,5.53,5.53,5.5,5.51,430832.0,4.4307,4.4307,4.4067,4.4147,430832.0
2016-11-10 14:30:00,5.52,5.52,5.5,5.5,466028.0,4.4227,4.4227,4.4067,4.4067,466028.0
2016-11-10 15:00:00,5.5,5.51,5.49,5.49,515728.0,4.4067,4.4147,4.3987,4.3987,515728.0
2016-11-10 15:30:00,5.49,5.49,5.46,5.47,1685448.0,4.3987,4.3987,4.3746,4.3826,1685448.0
2016-11-11 09:30:00,5.45,5.47,5.38,5.39,702324.0,4.3666,4.3826,4.3105,4.3185,702324.0
2016-11-11 10:00:00,5.4,5.43,5.38,5.41,612964.0,4.3265,4.3506,4.3105,4.3346,612964.0
2016-11-11 10:30:00,5.41,5.46,5.39,5.44,383652.0,4.3346,4.3746,4.3185,4.3586,383652.0
2016-11-11 11:00:00,5.44,5.47,5.4,5.41,411564.0,4.3586,4.3826,4.3265,4.3346,411564.0
2016-11-11 11:30:00,5.41,5.43,5.38,5.42,475452.0,4.3346,4.3506,4.3105,4.3426,475452.0
2016-11-11 12:00:00,5.42,5.47,5.42,5.45,350172.0,4.3426,4.3826,4.3426,4.3666,350172.0
2016-11-11 12:30:00,5.45,5.48,5.44,5.48,521600.0,4.3666,4.3906,4.3586,4.3906,521600.0
2016-11-11 13:00:00,5.48,5.54,5.48,5.53,638624.0,4.3906,4.4387,4.3906,4.4307,638624.0
2016-11-11 13:30:00,5.53,5.55,5.52,5.54,381588.0,4.4307,4.4467,4.4227,4.4387,381588.0
2016-11-11 14:00:00,5.53,5.56,5.53,5.56,366420.0,4.4307,4.4547,4.4307,4.4547,366420.0
2016-11-11 14:30:00,5.56,5.56,5.54,5.55,477956.0,4.4547,4.4547,4.4387,4.4467,477956.0
2016-11-11 15:00:00,5.54,5.58,5.54,5.58,542764.0,4.4387,4.4708,4.4387,4.4708,542764.0
2016-11-11 15:30:00,5.58,5.59,5.57,5.58,1416244.0,4.4708,4.4788,4.4627,4.4708,1416244.0
2016-11-14 09:30:00,5.61,5.78,5.6,5.78,904300.0,4.4948,4.631,4.4868,4.631,904300.0
2016-11-14 10:00:00,5.78,5.82,5.76,5.81,870184.0,4.631,4.6631,4.615,4.655,870184.0
2016-11-14 10:30:00,5.81,5.82,5.76,5.76,679636.0,4.655,4.6631,4.615,4.615,679636.0
2016-11-14 11:00:00,5.76,5.78,5.73,5.77,686564.0,4.615,4.631,4.5909,4.623,686564.0
2016-11-14 11:30:00,5.77,5.81,5.77,5.78,516588.0,4.623,4.655,4.623,4.631,516588.0
2016-11-14 12:00:00,5.78,5.79,5.69,5.7,615100.0,4.631,4.639,4.5589,4.5669,615100.0
2016-11-14 12:30:00,5.7,5.75,5.7,5.74,367908.0,4.5669,4.607,4.5669,4.599,367908.0
2016-11-14 13:00:00,5.74,5.75,5.72,5.74,304248.0,4.599,4.607,4.5829,4.599,304248.0
2016-11-14 13:30:00,5.75,5.78,5.74,5.76,325000.0,4.607,4.631,4.599,4.615,325000.0
2016-11-14 14:00:00,5.76,5.78,5.75,5.76,349428.0,4.615,4.631,4.607,4.615,349428.0
2016-11-14 14:30:00,5.76,5.77,5.74,5.76,323212.0,4.615,4.623,4.599,4.615,323212.0
2016-11-14 15:00:00,5.76,5.76,5.74,5.75,330224.0,4.615,4.615,4.599,4.607,330224.0
2016-11-14 15:30:00,5.75,5.76,5.74,5.75,1106048.0,4.607,4.615,4.599,4.607,1106048.0
2016-11-15 09:30:00,5.73,5.75,5.57,5.58,686028.0,4.5909,4.607,4.4627,4.4708,686028.0
2016-11-15 10:00:00,5.57,5.69,5.57,5.67,1111708.0,4.4627,4.5589,4.4627,4.5429,1111708.0
2016-11-15 10:30:00,5.67,5.68,5.62,5.64,464912.0,4.5429,4.5509,4.5028,4.5188,464912.0
2016-11-15 11:00:00,5.64,5.64,5.58,5.59,376684.0,4.5188,4.5188,4.4708,4.4788,376684.0
2016-11-15 11:30:00,5.59,5.6,5.55,5.6,454752.0,4.4788,4.4868,4.4467,4.4868,454752.0
2016-11-15 12:00:00,5.6,5.6,5.57,5.57,361308.0,4.4868,4.4868,4.4627,4.4627,361308.0
2016-11-15 12:30:00,5.57,5.6,5.57,5.59,273816.0,4.4627,4.4868,4.4627,4.4788,273816.0
2016-11-15 13:00:00,5.59,5.64,5.58,5.63,263540.0,4.4788,4.5188,4.4708,4.5108,263540.0
2016-11-15 13:30:00,5.63,5.65,5.62,5.63,386684.0,4.5108,4.5268,4.5028,4.5108,386684.0
2016-11-15 14:00:00,5.63,5.65,5.62,5.65,347664.0,4.5108,4.5268,4.5028,4.5268,347664.0
2016-11-15 14:30:00,5.65,5.66,5.63,5.64,454988.0,4.5268,4.5349,4.5108,4.5188,454988.0
2016-11-15 15:00:00,5.64,5.66,5.63,5.66,515104.0,4.5188,4.5349,4.5108,4.5349,515104.0
2016-11-15 15:30:00,5.65,5.67,5.65,5.67,1084804.0,4.5268,4.5429,4.5268,4.5429,1084804.0
2016-11-16 09:30:00,5.63,5.76,5.61,5.73,330744.0,4.5108,4.615,4.4948,4.5909,330744.0
2016-11-16 10:00:00,5.73,5.79,5.73,5.79,567604.0,4.5909,4.639,4.5909,4.639,567604.0
2016-11-16 10:30:00,5.79,5.8,5.7,5.71,840956.0,4.639,4.647,4.5669,4.5749,840956.0
2016-11-16 11:00:00,5.71,5.74,5.71,5.73,457896.0,4.5749,4.599,4.5749,4.5909,457896.0
2016-11-16 11:30:00,5.73,5.74,5.7,5.7,648548.0,4.5909,4.599,4.5669,4.5669,648548.0
2016-11-16 12:00:00,5.7,5.71,5.69,5.71,192800.0,4.5669,4.5749,4.5589,4.5749,192800.0
2016-11-16 12:30:00,5.71,5.73,5.7,5.72,155228.0,4.5749,4.5909,4.5669,4.5829,155228.0
2016-11-16 13:00:00,5.72,5.73,5.7,5.7,267976.0,4.5829,4.5909,4.5669,4.5669,267976.0
2016-11-16 13:30:00,5.7,5.73,5.7,5.72,123848.0,4.5669,4.5909,4.5669,4.5829,123848.0
2016-11-16 14:00:00,5.72,5.76,5.72,5.76,481948.0,4.5829,4.615,4.5829,4.615,481948.0
2016-11-16 14:30:00,5.76,5.77,5.74,5.75,510588.0,4.615,4.623,4.599,4.607,510588.0
2016-11-16 15:00:00,5.75,5.78,5.75,5.77,629960.0,4.607,4.631,4.607,4.623,629960.0
2016-11-16 15:30:00,5.77,5.78,5.76,5.77,903996.0,4.623,4.631,4.615,4.623,903996.0
2016-11-17 09:30:00,5.83,5.85,5.78,5.81,341636.0,4.6711,4.6871,4.631,4.655,341636.0
2016-11-17 10:00:00,5.81,5.83,5.79,5.81,306688.0,4.655,4.6711,4.639,4.655,306688.0
2016-11-17 10:30:00,5.81,5.81,5.76,5.77,319992.0,4.655,4.655,4.615,4.623,319992.0
2016-11-17 11:00:00,5.76,5.78,5.75,5.77,595288.0,4.615,4.631,4.607,4.623,595288.0
2016-11-17 11:30:00,5.77,5.81,5.76,5.78,382344.0,4.623,4.655,4.615,4.631,382344.0
2016-11-17 12:00:00,5.78,5.8,5.78,5.8,174272.0,4.631,4.647,4.631,4.647,174272.0
2016-11-17 12:30:00,5.8,5.84,5.8,5.84,187104.0,4.647,4.6791,4.647,4.6791,187104.0
2016-11-17 13:00:00,5.84,5.86,5.83,5.86,374684.0,4.6791,4.6951,4.6711,4.6951,374684.0
2016-11-17 13:30:00,5.86,5.86,5.84,5.85,187628.0,4.6951,4.6951,4.6791,4.6871,187628.0
2016-11-17 14:00:00,5.84,5.86,5.83,5.86,153504.0,4.6791,4.6951,4.6711,4.6951,153504.0
2016-11-17 14:30:00,5.85,5.86,5.85,5.85,151448.0,4.6871,4.6951,4.6871,4.6871,151448.0
2016-11-17 15:00:00,5.85,5.88,5.85,5.87,213908.0,4.6871,4.7111,4.6871,4.7031,213908.0
2016-11-17 15:30:00,5.87,5.87,5.86,5.87,607868.0,4.7031,4.7031,4.6951,4.7031,607868.0
2016-11-18 09:30:00,5.84,5.85,5.76,5.83,348628.0,4.6791,4.6871,4.615,4.6711,348628.0
2016-11-18 10:00:00,5.83,5.89,5.83,5.85,402212.0,4.6711,4.7191,4.6711,4.6871,402212.0
2016-11-18 10:30:00,5.85,5.85,5.8,5.81,401608.0,4.6871,4.6871,4.647,4.655,401608.0
2016-11-18 11:00:00,5.81,5.82,5.79,5.82,443188.0,4.655,4.6631,4.639,4.6631,443188.0
2016-11-18 11:30:00,5.82,5.84,5.79,5.8,502300.0,4.6631,4.6791,4.639,4.647,502300.0
2016-11-18 12:00:00,5.8,5.82,5.78,5.82,510132.0,4.647,4.6631,4.631,4.6631,510132.0
2016-11-18 12:30:00,5.81,5.82,5.8,5.81,359440.0,4.655,4.6631,4.647,4.655,359440.0
2016-11-18 13:00:00,5.82,5.84,5.81,5.84,290388.0,4.6631,4.6791,4.655,4.6791,290388.0
2016-11-18 13:30:00,5.84,5.85,5.83,5.83,400328.0,4.6791,4.6871,4.6711,4.6711,400328.0
2016-11-18 14:00:00,5.83,5.86,5.83,5.84,407048.0,4.6711,4.6951,4.6711,4.6791,407048.0
2016-11-18 14:30:00,5.84,5.86,5.84,5.86,344460.0,4.6791,4.6951,4.6791,4.6951,344460.0
2016-11-18 15:00:00,5.86,5.88,5.85,5.87,363200.0,4.6951,4.7111,4.6871,4.7031,363200.0
2016-11-18 15:30:00,5.87,5.87,5.86,5.86,1051876.0,4.7031,4.7031,4.6951,4.6951,1051876.0
2016-11-21 09:30:00,5.88,5.89,5.84,5.86,565764.0,4.7111,4.7191,4.6791,4.6951,565764.0
2016-11-21 10:00:00,5.86,5.89,5.82,5.82,467156.0,4.6951,4.7191,4.6631,4.6631,467156.0
2016-11-21 10:30:00,5.82,5.84,5.8,5.8,563524.0,4.6631,4.6791,4.647,4.647,563524.0
2016-11-21 11:00:00,5.8,5.82,5.79,5.8,414600.0,4.647,4.6631,4.639,4.647,414600.0
2016-11-21 11:30:00,5.8,5.85,5.8,5.84,517332.0,4.647,4.6871,4.647,4.6791,517332.0
2016-11-21 12:00:00,5.83,5.86,5.83,5.86,410076.0,4.6711,4.6951,4.6711,4.6951,410076.0
2016-11-21 12:30:00,5.86,5.89,5.86,5.88,425916.0,4.6951,4.7191,4.6951,4.7111,425916.0
2016-11-21 13:00:00,5.88,5.88,5.85,5.86,544352.0,4.7111,4.7111,4.6871,4.6951,544352.0
2016-11-21 13:30:00,5.86,5.87,5.84,5.86,516380.0,4.6951,4.7031,4.6791,4.6951,516380.0
2016-11-21 14:00:00,5.86,5.88,5.85,5.86,476388.0,4.6951,4.7111,4.6871,4.6951,476388.0
2016-11-21 14:30:00,5.85,5.87,5.85,5.86,461996.0,4.6871,4.7031,4.6871,4.6951,461996.0
2016-11-21 15:00:00,5.86,5.89,5.85,5.87,541080.0,4.6951,4.7191,4.6871,4.7031,541080.0
2016-11-21 15:30:00,5.87,5.87,5.85,5.87,1453348.0,4.7031,4.7031,4.6871,4.7031,1453348.0
2016-11-22 09:30:00,5.92,6.0,5.9,5.99,775336.0,4.7432,4.8073,4.7271,4.7993,775336.0
2016-11-22 10:00:00,5.99,6.05,5.98,6.0,819824.0,4.7993,4.8473,4.7912,4.8073,819824.0
2016-11-22 10:30:00,6.0,6.05,5.98,6.02,1576156.0,4.8073,4.8473,4.7912,4.8233,1576156.0
2016-11-22 11:00:00,6.01,6.04,5.95,5.96,957108.0,4.8153,4.8393,4.7672,4.7752,957108.0
2016-11-22 11:30:00,5.96,6.0,5.95,5.95,558824.0,4.7752,4.8073,4.7672,4.7672,558824.0
2016-11-22 12:00:00,5.95,5.97,5.94,5.96,481124.0,4.7672,4.7832,4.7592,4.7752,481124.0
2016-11-22 12:30:00,5.95,6.0,5.95,5.97,555916.0,4.7672,4.8073,4.7672,4.7832,555916.0
2016-11-22 13:00:00,5.97,5.97,5.94,5.94,557344.0,4.7832,4.7832,4.7592,4.7592,557344.0
2016-11-22 13:30:00,5.94,5.95,5.91,5.91,622488.0,4.7592,4.7672,4.7352,4.7352,622488.0
2016-11-22 14:00:00,5.91,5.94,5.91,5.92,753568.0,4.7352,4.7592,4.7352,4.7432,753568.0
2016-11-22 14:30:00,5.92,5.98,5.92,5.97,797132.0,4.7432,4.7912,4.7432,4.7832,797132.0
2016-11-22 15:00:00,5.97,6.03,5.96,6.02,1584200.0,4.7832,4.8313,4.7752,4.8233,1584200.0
2016-11-22 15:30:00,6.02,6.04,6.0,6.03,2963404.0,4.8233,4.8393,4.8073,4.8313,2963404.0
2016-11-23 09:30:00,6.18,6.5,6.16,6.36,8610956.0,4.9515,5.2079,4.9355,5.0957,8610956.0
2016-11-23 10:00:00,6.36,6.44,6.32,6.39,5174380.0,5.0957,5.1598,5.0637,5.1197,5174380.0
2016-11-23 10:30:00,6.39,6.48,6.37,6.41,2754340.0,5.1197,5.1918,5.1037,5.1358,2754340.0
2016-11-23 11:00:00,6.41,6.44,6.34,6.37,1611280.0,5.1358,5.1598,5.0797,5.1037,1611280.0
2016-11-23 11:30:00,6.37,6.47,6.31,6.44,2593080.0,5.1037,5.1838,5.0556,5.1598,2593080.0
2016-11-23 12:00:00,6.44,6.49,6.42,6.47,1764968.0,5.1598,5.1999,5.1438,5.1838,1764968.0
2016-11-23 12:30:00,6.47,6.55,6.47,6.52,1995988.0,5.1838,5.2479,5.1838,5.2239,1995988.0
2016-11-23 13:00:00,6.53,6.57,6.48,6.56,1238372.0,5.2319,5.264,5.1918,5.2559,1238372.0
2016-11-23 13:30:00,6.55,6.57,6.52,6.54,1013336.0,5.2479,5.264,5.2239,5.2399,1013336.0
2016-11-23 14:00:00,6.54,6.56,6.51,6.53,915824.0,5.2399,5.2559,5.2159,5.2319,915824.0
2016-11-23 14:30:00,6.53,6.6,6.51,6.59,1463932.0,5.2319,5.288,5.2159,5.28,1463932.0
2016-11-23 15:00:00,6.59,6.59,6.49,6.51,2757268.0,5.28,5.28,5.1999,5.2159,2757268.0
2016-11-23 15:30:00,6.51,6.55,6.48,6.51,3331472.0,5.2159,5.2479,5.1918,5.2159,3331472.0
2016-11-25 09:30:00,6.54,6.61,6.49,6.56,1372852.0,5.2399,5.296,5.1999,5.2559,1372852.0
2016-11-25 10:00:00,6.56,6.62,6.55,6.61,1811628.0,5.2559,5.304,5.2479,5.296,1811628.0
2016-11-25 10:30:00,6.61,6.62,6.57,6.62,965084.0,5.296,5.304,5.264,5.304,965084.0
2016-11-25 11:00:00,6.62,6.62,6.54,6.55,1014784.0,5.304,5.304,5.2399,5.2479,1014784.0
2016-11-25 11:30:00,6.55,6.56,6.53,6.55,700156.0,5.2479,5.2559,5.2319,5.2479,700156.0
2016-11-25 12:00:00,6.55,6.55,6.51,6.51,585496.0,5.2479,5.2479,5.2159,5.2159,585496.0
2016-11-25 12:30:00,6.51,6.51,6.45,6.46,2031300.0,5.2159,5.2159,5.1678,5.1758,2031300.0
2016-11-28 09:30:00,6.5,6.5,6.33,6.34,1092212.0,5.2079,5.2079,5.0717,5.0797,1092212.0
2016-11-28 10:00:00,6.34,6.36,6.29,6.32,1205000.0,5.0797,5.0957,5.0396,5.0637,1205000.0
2016-11-28 10:30:00,6.32,6.34,6.26,6.26,1077788.0,5.0637,5.0797,5.0156,5.0156,1077788.0
2016-11-28 11:00:00,6.26,6.26,6.19,6.24,1501364.0,5.0156,5.0156,4.9595,4.9996,1501364.0
2016-11-28 11:30:00,6.25,6.27,6.24,6.26,384728.0,5.0076,5.0236,4.9996,5.0156,384728.0
2016-11-28 12:00:00,6.26,6.3,6.26,6.29,458784.0,5.0156,5.0476,5.0156,5.0396,458784.0
2016-11-28 12:30:00,6.29,6.32,6.29,6.29,396996.0,5.0396,5.0637,5.0396,5.0396,396996.0
2016-11-28 13:00:00,6.29,6.3,6.28,6.3,323684.0,5.0396,5.0476,5.0316,5.0476,323684.0
2016-11-28 13:30:00,6.3,6.32,6.29,6.31,275444.0,5.0476,5.0637,5.0396,5.0556,275444.0
2016-11-28 14:00:00,6.31,6.32,6.3,6.3,378836.0,5.0556,5.0637,5.0476,5.0476,378836.0
2016-11-28 14:30:00,6.3,6.32,6.3,6.31,322248.0,5.0476,5.0637,5.0476,5.0556,322248.0
2016-11-28 15:00:00,6.31,6.31,6.29,6.29,418960.0,5.0556,5.0556,5.0396,5.0396,418960.0
2016-11-28 15:30:00,6.3,6.3,6.27,6.29,1420608.0,5.0476,5.0476,5.0236,5.0396,1420608.0
2016-11-29 09:30:00,6.21,6.26,6.13,6.15,975464.0,5.0507,5.0914,4.9856,5.0019,975464.0
2016-11-29 10:00:00,6.15,6.22,6.15,6.17,543852.0,5.0019,5.0588,5.0019,5.0182,543852.0
2016-11-29 10:30:00,6.18,6.21,6.16,6.2,521288.0,5.0263,5.0507,5.01,5.0426,521288.0
2016-11-29 11:00:00,6.2,6.21,6.16,6.17,505860.0,5.0426,5.0507,5.01,5.0182,505860.0
2016-11-29 11:30:00,6.17,6.18,6.14,6.14,383212.0,5.0182,5.0263,4.9938,4.9938,383212.0
2016-11-29 12:00:00,6.14,6.14,6.11,6.12,548184.0,4.9938,4.9938,4.9694,4.9775,548184.0
2016-11-29 12:30:00,6.12,6.13,6.1,6.11,843756.0,4.9775,4.9856,4.9612,4.9694,843756.0
2016-11-29 13:00:00,6.11,6.11,6.09,6.09,478740.0,4.9694,4.9694,4.9531,4.9531,478740.0
2016-11-29 13:30:00,6.09,6.13,6.09,6.13,530648.0,4.9531,4.9856,4.9531,4.9856,530648.0
2016-11-29 14:00:00,6.13,6.17,6.13,6.16,368020.0,4.9856,5.0182,4.9856,5.01,368020.0
2016-11-29 14:30:00,6.16,6.16,6.14,6.14,379392.0,5.01,5.01,4.9938,4.9938,379392.0
2016-11-29 15:00:00,6.14,6.14,6.13,6.14,520452.0,4.9938,4.9938,4.9856,4.9938,520452.0
2016-11-29 15:30:00,6.14,6.14,6.11,6.13,1559448.0,4.9938,4.9938,4.9694,4.9856,1559448.0
2016-11-30 09:30:00,6.12,6.17,6.06,6.12,670176.0,4.9775,5.0182,4.9287,4.9775,670176.0
2016-11-30 10:00:00,6.13,6.18,6.13,6.15,304316.0,4.9856,5.0263,4.9856,5.0019,304316.0
2016-11-30 10:30:00,6.15,6.19,6.15,6.18,683284.0,5.0019,5.0344,5.0019,5.0263,683284.0
2016-11-30 11:00:00,6.18,6.21,6.17,6.18,595744.0,5.0263,5.0507,5.0182,5.0263,595744.0
2016-11-30 11:30:00,6.18,6.18,6.12,6.13,823408.0,5.0263,5.0263,4.9775,4.9856,823408.0
2016-11-30 12:00:00,6.13,6.14,6.11,6.12,241768.0,4.9856,4.9938,4.9694,4.9775,241768.0
2016-11-30 12:30:00,6.12,6.12,6.1,6.11,234604.0,4.9775,4.9775,4.9612,4.9694,234604.0
2016-11-30 13:00:00,6.11,6.13,6.1,6.13,328272.0,4.9694,4.9856,4.9612,4.9856,328272.0
2016-11-30 13:30:00,6.13,6.13,6.12,6.12,348196.0,4.9856,4.9856,4.9775,4.9775,348196.0
2016-11-30 14:00:00,6.12,6.14,6.11,6.14,455928.0,4.9775,4.9938,4.9694,4.9938,455928.0
2016-11-30 14:30:00,6.14,6.15,6.12,6.14,447748.0,4.9938,5.0019,4.9775,4.9938,447748.0
2016-11-30 15:00:00,6.14,6.18,6.13,6.16,729396.0,4.9938,5.0263,4.9856,5.01,729396.0
2016-11-30 15:30:00,6.16,6.19,6.15,6.17,2681912.0,5.01,5.0344,5.0019,5.0182,2681912.0
2016-12-01 09:30:00,6.17,6.24,6.11,6.21,423808.0,5.0182,5.0751,4.9694,5.0507,423808.0
2016-12-01 10:00:00,6.2,6.26,6.2,6.23,403124.0,5.0426,5.0914,5.0426,5.067,403124.0
2016-12-01 10:30:00,6.22,6.22,6.18,6.22,313696.0,5.0588,5.0588,5.0263,5.0588,313696.0
2016-12-01 11:00:00,6.22,6.22,6.2,6.21,484696.0,5.0588,5.0588,5.0426,5.0507,484696.0
2016-12-01 11:30:00,6.21,6.22,6.2,6.22,234944.0,5.0507,5.0588,5.0426,5.0588,234944.0
2016-12-01 12:00:00,6.22,6.22,6.2,6.21,173372.0,5.0588,5.0588,5.0426,5.0507,173372.0
2016-12-01 12:30:00,6.21,6.22,6.2,6.21,191984.0,5.0507,5.0588,5.0426,5.0507,191984.0
2016-12-01 13:00:00,6.21,6.21,6.18,6.21,183004.0,5.0507,5.0507,5.0263,5.0507,183004.0
2016-12-01 13:30:00,6.2,6.21,6.17,6.17,219056.0,5.0426,5.0507,5.0182,5.0182,219056.0
2016-12-01 14:00:00,6.17,6.18,6.15,6.16,246376.0,5.0182,5.0263,5.0019,5.01,246376.0
2016-12-01 14:30:00,6.16,6.19,6.16,6.16,259084.0,5.01,5.0344,5.01,5.01,259084.0
2016-12-01 15:00:00,6.16,6.17,6.14,6.14,465708.0,5.01,5.0182,4.9938,4.9938,465708.0
2016-12-01 15:30:00,6.14,6.16,6.14,6.16,1223212.0,4.9938,5.01,4.9938,5.01,1223212.0
2016-12-02 09:30:00,6.15,6.21,6.14,6.18,247028.0,5.0019,5.0507,4.9938,5.0263,247028.0
2016-12-02 10:00:00,6.18,6.18,6.08,6.09,513156.0,5.0263,5.0263,4.945,4.9531,513156.0
2016-12-02 10:30:00,6.09,6.15,6.09,6.14,254012.0,4.9531,5.0019,4.9531,4.9938,254012.0
2016-12-02 11:00:00,6.14,6.14,6.1,6.1,156580.0,4.9938,4.9938,4.9612,4.9612,156580.0
2016-12-02 11:30:00,6.11,6.12,6.1,6.11,159588.0,4.9694,4.9775,4.9612,4.9694,159588.0
2016-12-02 12:00:00,6.11,6.12,6.1,6.1,247352.0,4.9694,4.9775,4.9612,4.9612,247352.0
2016-12-02 12:30:00,6.1,6.11,6.08,6.1,265460.0,4.9612,4.9694,4.945,4.9612,265460.0
2016-12-02 13:00:00,6.1,6.11,6.05,6.06,456468.0,4.9612,4.9694,4.9206,4.9287,456468.0
2016-12-02 13:30:00,6.06,6.07,6.03,6.05,393116.0,4.9287,4.9368,4.9043,4.9206,393116.0
2016-12-02 14:00:00,6.05,6.09,6.04,6.07,479764.0,4.9206,4.9531,4.9124,4.9368,479764.0
2016-12-02 14:30:00,6.07,6.07,6.05,6.06,337048.0,4.9368,4.9368,4.9206,4.9287,337048.0
2016-12-02 15:00:00,6.06,6.07,6.06,6.07,256544.0,4.9287,4.9368,4.9287,4.9368,256544.0
2016-12-02 15:30:00,6.07,6.08,6.06,6.07,1639560.0,4.9368,4.945,4.9287,4.9368,1639560.0
2016-12-05 09:30:00,6.11,6.18,6.11,6.18,436708.0,4.9694,5.0263,4.9694,5.0263,436708.0
2016-12-05 10:00:00,6.18,6.22,6.17,6.18,456564.0,5.0263,5.0588,5.0182,5.0263,456564.0
2016-12-05 10:30:00,6.18,6.18,6.14,6.14,356824.0,5.0263,5.0263,4.9938,4.9938,356824.0
2016-12-05 11:00:00,6.14,6.16,6.12,6.13,275216.0,4.9938,5.01,4.9775,4.9856,275216.0
2016-12-05 11:30:00,6.13,6.15,6.13,6.13,262788.0,4.9856,5.0019,4.9856,4.9856,262788.0
2016-12-05 12:00:00,6.13,6.14,6.12,6.13,224716.0,4.9856,4.9938,4.9775,4.9856,224716.0
2016-12-05 12:30:00,6.13,6.13,6.09,6.1,520780.0,4.9856,4.9856,4.9531,4.9612,520780.0
2016-12-05 13:00:00,6.1,6.11,6.07,6.11,1206224.0,4.9612,4.9694,4.9368,4.9694,1206224.0
2016-12-05 13:30:00,6.11,6.14,6.11,6.14,613008.0,4.9694,4.9938,4.9694,4.9938,613008.0
2016-12-05 14:00:00,6.13,6.14,6.11,6.12,594380.0,4.9856,4.9938,4.9694,4.9775,594380.0
2016-12-05 14:30:00,6.12,6.15,6.12,6.14,486988.0,4.9775,5.0019,4.9775,4.9938,486988.0
2016-12-05 15:00:00,6.14,6.16,6.14,6.15,451812.0,4.9938,5.01,4.9938,5.0019,451812.0
2016-12-05 15:30:00,6.15,6.16,6.13,6.13,2101984.0,5.0019,5.01,4.9856,4.9856,2101984.0
2016-12-06 09:30:00,6.16,6.19,6.15,6.17,190996.0,5.01,5.0344,5.0019,5.0182,190996.0
2016-12-06 10:00:00,6.17,6.19,6.16,6.18,240308.0,5.0182,5.0344,5.01,5.0263,240308.0
2016-12-06 10:30:00,6.18,6.2,6.18,6.18,232844.0,5.0263,5.0426,5.0263,5.0263,232844.0
2016-12-06 11:00:00,6.18,6.19,6.16,6.18,288640.0,5.0263,5.0344,5.01,5.0263,288640.0
2016-12-06 11:30:00,6.18,6.19,6.16,6.17,456308.0,5.0263,5.0344,5.01,5.0182,456308.0
2016-12-06 12:00:00,6.17,6.19,6.15,6.19,424276.0,5.0182,5.0344,5.0019,5.0344,424276.0
2016-12-06 12:30:00,6.19,6.2,6.18,6.19,274808.0,5.0344,5.0426,5.0263,5.0344,274808.0
2016-12-06 13:00:00,6.19,6.21,6.18,6.2,542308.0,5.0344,5.0507,5.0263,5.0426,542308.0
2016-12-06 13:30:00,6.2,6.21,6.18,6.2,366208.0,5.0426,5.0507,5.0263,5.0426,366208.0
2016-12-06 14:00:00,6.2,6.22,6.2,6.22,303532.0,5.0426,5.0588,5.0426,5.0588,303532.0
2016-12-06 14:30:00,6.21,6.23,6.21,6.23,304000.0,5.0507,5.067,5.0507,5.067,304000.0
2016-12-06 15:00:00,6.23,6.23,6.21,6.22,533244.0,5.067,5.067,5.0507,5.0588,533244.0
2016-12-06 15:30:00,6.22,6.23,6.21,6.23,1146976.0,5.0588,5.067,5.0507,5.067,1146976.0
2016-12-07 09:30:00,6.29,6.37,6.29,6.34,399200.0,5.1158,5.1808,5.1158,5.1564,399200.0
2016-12-07 10:00:00,6.34,6.37,6.34,6.35,437092.0,5.1564,5.1808,5.1564,5.1646,437092.0
2016-12-07 10:30:00,6.35,6.4,6.35,6.4,483220.0,5.1646,5.2052,5.1646,5.2052,483220.0
2016-12-07 11:00:00,6.4,6.4,6.35,6.39,392456.0,5.2052,5.2052,5.1646,5.1971,392456.0
2016-12-07 11:30:00,6.39,6.42,6.37,6.41,685676.0,5.1971,5.2215,5.1808,5.2134,685676.0
2016-12-07 12:00:00,6.41,6.43,6.4,6.42,433236.0,5.2134,5.2296,5.2052,5.2215,433236.0
2016-12-07 12:30:00,6.42,6.44,6.42,6.43,484588.0,5.2215,5.2378,5.2215,5.2296,484588.0
2016-12-07 13:00:00,6.43,6.49,6.43,6.48,574548.0,5.2296,5.2784,5.2296,5.2703,574548.0
2016-12-07 13:30:00,6.48,6.5,6.47,6.49,607296.0,5.2703,5.2866,5.2622,5.2784,607296.0
2016-12-07 14:00:00,6.49,6.49,6.45,6.47,602348.0,5.2784,5.2784,5.2459,5.2622,602348.0
2016-12-07 14:30:00,6.47,6.47,6.43,6.45,672576.0,5.2622,5.2622,5.2296,5.2459,672576.0
2016-12-07 15:00:00,6.45,6.51,6.45,6.5,617560.0,5.2459,5.2947,5.2459,5.2866,617560.0
2016-12-07 15:30:00,6.5,6.53,6.46,6.48,3249580.0,5.2866,5.311,5.254,5.2703,3249580.0
2016-12-08 09:30:00,6.5,6.55,6.43,6.45,846516.0,5.2866,5.3272,5.2296,5.2459,846516.0
2016-12-08 10:00:00,6.44,6.45,6.39,6.42,735924.0,5.2378,5.2459,5.1971,5.2215,735924.0
2016-12-08 10:30:00,6.42,6.5,6.42,6.47,1189024.0,5.2215,5.2866,5.2215,5.2622,1189024.0
2016-12-08 11:00:00,6.48,6.53,6.47,6.5,550188.0,5.2703,5.311,5.2622,5.2866,550188.0
2016-12-08 11:30:00,6.5,6.51,6.49,6.5,376728.0,5.2866,5.2947,5.2784,5.2866,376728.0
2016-12-08 12:00:00,6.5,6.51,6.49,6.5,666320.0,5.2866,5.2947,5.2784,5.2866,666320.0
2016-12-08 12:30:00,6.5,6.51,6.48,6.48,650208.0,5.2866,5.2947,5.2703,5.2703,650208.0
2016-12-08 13:00:00,6.48,6.49,6.45,6.47,662812.0,5.2703,5.2784,5.2459,5.2622,662812.0
2016-12-08 13:30:00,6.47,6.49,6.46,6.48,616620.0,5.2622,5.2784,5.254,5.2703,616620.0
2016-12-08 14:00:00,6.48,6.5,6.46,6.47,790660.0,5.2703,5.2866,5.254,5.2622,790660.0
2016-12-08 14:30:00,6.47,6.47,6.42,6.45,621480.0,5.2622,5.2622,5.2215,5.2459,621480.0
2016-12-08 15:00:00,6.46,6.48,6.45,6.46,572924.0,5.254,5.2703,5.2459,5.254,572924.0
2016-12-08 15:30:00,6.46,6.5,6.46,6.49,2683428.0,5.254,5.2866,5.254,5.2784,2683428.0
2016-12-09 09:30:00,6.48,6.53,6.44,6.49,432260.0,5.2703,5.311,5.2378,5.2784,432260.0
2016-12-09 10:00:00,6.5,6.5,6.45,6.47,363648.0,5.2866,5.2866,5.2459,5.2622,363648.0
2016-12-09 10:30:00,6.47,6.51,6.45,6.48,1020152.0,5.2622,5.2947,5.2459,5.2703,1020152.0
2016-12-09 11:00:00,6.48,6.5,6.47,6.48,279848.0,5.2703,5.2866,5.2622,5.2703,279848.0
2016-12-09 11:30:00,6.48,6.49,6.47,6.48,1231408.0,5.2703,5.2784,5.2622,5.2703,1231408.0
2016-12-09 12:00:00,6.48,6.53,6.47,6.53,883528.0,5.2703,5.311,5.2622,5.311,883528.0
2016-12-09 12:30:00,6.53,6.54,6.51,6.53,323216.0,5.311,5.3191,5.2947,5.311,323216.0
2016-12-09 13:00:00,6.53,6.54,6.52,6.54,263148.0,5.311,5.3191,5.3028,5.3191,263148.0
2016-12-09 13:30:00,6.54,6.57,6.53,6.55,329064.0,5.3191,5.3435,5.311,5.3272,329064.0
2016-12-09 14:00:00,6.56,6.58,6.55,6.57,631988.0,5.3354,5.3516,5.3272,5.3435,631988.0
2016-12-09 14:30:00,6.57,6.57,6.53,6.54,316524.0,5.3435,5.3435,5.311,5.3191,316524.0
2016-12-09 15:00:00,6.54,6.56,6.53,6.54,636912.0,5.3191,5.3354,5.311,5.3191,636912.0
2016-12-09 15:30:00,6.54,6.56,6.5,6.51,1834068.0,5.3191,5.3354,5.2866,5.2947,1834068.0
2016-12-12 09:30:00,6.52,6.57,6.48,6.54,544404.0,5.3028,5.3435,5.2703,5.3191,544404.0
2016-12-12 10:00:00,6.54,6.55,6.46,6.46,539932.0,5.3191,5.3272,5.254,5.254,539932.0
2016-12-12 10:30:00,6.46,6.49,6.44,6.47,616968.0,5.254,5.2784,5.2378,5.2622,616968.0
2016-12-12 11:00:00,6.47,6.5,6.46,6.5,550340.0,5.2622,5.2866,5.254,5.2866,550340.0
2016-12-12 11:30:00,6.5,6.52,6.5,6.51,671296.0,5.2866,5.3028,5.2866,5.2947,671296.0
2016-12-12 12:00:00,6.51,6.54,6.51,6.54,478476.0,5.2947,5.3191,5.2947,5.3191,478476.0
2016-12-12 12:30:00,6.54,6.56,6.53,6.54,360880.0,5.3191,5.3354,5.311,5.3191,360880.0
2016-12-12 13:00:00,6.54,6.55,6.54,6.55,232620.0,5.3191,5.3272,5.3191,5.3272,232620.0
2016-12-12 13:30:00,6.55,6.59,6.54,6.58,510820.0,5.3272,5.3598,5.3191,5.3516,510820.0
2016-12-12 14:00:00,6.58,6.61,6.57,6.6,450472.0,5.3516,5.376,5.3435,5.3679,450472.0
2016-12-12 14:30:00,6.6,6.61,6.6,6.61,439472.0,5.3679,5.376,5.3679,5.376,439472.0
2016-12-12 15:00:00,6.61,6.62,6.6,6.6,730844.0,5.376,5.3842,5.3679,5.3679,730844.0
2016-12-12 15:30:00,6.6,6.61,6.59,6.61,1248600.0,5.3679,5.376,5.3598,5.376,1248600.0
2016-12-13 09:30:00,6.63,6.67,6.59,6.61,564312.0,5.3923,5.4248,5.3598,5.376,564312.0
2016-12-13 10:00:00,6.61,6.67,6.61,6.63,577520.0,5.376,5.4248,5.376,5.3923,577520.0
2016-12-13 10:30:00,6.63,6.64,6.58,6.62,627888.0,5.3923,5.4004,5.3516,5.3842,627888.0
2016-12-13 11:00:00,6.62,6.66,6.61,6.64,525160.0,5.3842,5.4167,5.376,5.4004,525160.0
2016-12-13 11:30:00,6.64,6.68,6.63,6.67,543744.0,5.4004,5.433,5.3923,5.4248,543744.0
2016-12-13 12:00:00,6.67,6.71,6.67,6.7,493084.0,5.4248,5.4574,5.4248,5.4492,493084.0
2016-12-13 12:30:00,6.7,6.7,6.67,6.67,400104.0,5.4492,5.4492,5.4248,5.4248,400104.0
2016-12-13 13:00:00,6.67,6.68,6.65,6.66,457548.0,5.4248,5.433,5.4086,5.4167,457548.0
2016-12-13 13:30:00,6.66,6.66,6.64,6.65,344440.0,5.4167,5.4167,5.4004,5.4086,344440.0
2016-12-13 14:00:00,6.65,6.66,6.63,6.64,461716.0,5.4086,5.4167,5.3923,5.4004,461716.0
2016-12-13 14:30:00,6.64,6.65,6.62,6.62,478652.0,5.4004,5.4086,5.3842,5.3842,478652.0
2016-12-13 15:00:00,6.62,6.62,6.6,6.61,490936.0,5.3842,5.3842,5.3679,5.376,490936.0
2016-12-13 15:30:00,6.61,6.64,6.6,6.6,2272384.0,5.376,5.4004,5.3679,5.3679,2272384.0
2016-12-14 09:30:00,6.59,6.61,6.48,6.51,535560.0,5.3598,5.376,5.2703,5.2947,535560.0
2016-12-14 10:00:00,6.51,6.52,6.46,6.49,614592.0,5.2947,5.3028,5.254,5.2784,614592.0
2016-12-14 10:30:00,6.49,6.51,6.47,6.51,409604.0,5.2784,5.2947,5.2622,5.2947,409604.0
2016-12-14 11:00:00,6.5,6.5,6.48,6.49,368192.0,5.2866,5.2866,5.2703,5.2784,368192.0
2016-12-14 11:30:00,6.49,6.5,6.47,6.47,287724.0,5.2784,5.2866,5.2622,5.2622,287724.0
2016-12-14 12:00:00,6.48,6.48,6.45,6.48,266604.0,5.2703,5.2703,5.2459,5.2703,266604.0
2016-12-14 12:30:00,6.48,6.49,6.47,6.48,186428.0,5.2703,5.2784,5.2622,5.2703,186428.0
2016-12-14 13:00:00,6.48,6.48,6.46,6.48,484064.0,5.2703,5.2703,5.254,5.2703,484064.0
2016-12-14 13:30:00,6.48,6.48,6.45,6.46,708480.0,5.2703,5.2703,5.2459,5.254,708480.0
2016-12-14 14:00:00,6.46,6.49,6.38,6.38,508876.0,5.254,5.2784,5.189,5.189,508876.0
2016-12-14 14:30:00,6.38,6.41,6.36,6.37,558856.0,5.189,5.2134,5.1727,5.1808,558856.0
2016-12-14 15:00:00,6.37,6.39,6.3,6.34,1220372.0,5.1808,5.1971,5.1239,5.1564,1220372.0
2016-12-14 15:30:00,6.33,6.39,6.31,6.32,2317524.0,5.1483,5.1971,5.132,5.1402,2317524.0
2016-12-15 09:30:00,6.32,6.41,6.28,6.41,474116.0,5.1402,5.2134,5.1076,5.2134,474116.0
2016-12-15 10:00:00,6.41,6.43,6.38,6.39,479428.0,5.2134,5.2296,5.189,5.1971,479428.0
2016-12-15 10:30:00,6.39,6.42,6.35,6.36,305780.0,5.1971,5.2215,5.1646,5.1727,305780.0
2016-12-15 11:00:00,6.36,6.4,6.35,6.36,323460.0,5.1727,5.2052,5.1646,5.1727,323460.0
2016-12-15 11:30:00,6.36,6.36,6.32,6.33,295444.0,5.1727,5.1727,5.1402,5.1483,295444.0
2016-12-15 12:00:00,6.34,6.36,6.33,6.34,232956.0,5.1564,5.1727,5.1483,5.1564,232956.0
2016-12-15 12:30:00,6.35,6.35,6.31,6.34,595176.0,5.1646,5.1646,5.132,5.1564,595176.0
2016-12-15 13:00:00,6.34,6.38,6.34,6.37,397612.0,5.1564,5.189,5.1564,5.1808,397612.0
2016-12-15 13:30:00,6.37,6.38,6.34,6.34,304720.0,5.1808,5.189,5.1564,5.1564,304720.0
2016-12-15 14:00:00,6.34,6.37,6.33,6.37,384372.0,5.1564,5.1808,5.1483,5.1808,384372.0
2016-12-15 14:30:00,6.36,6.38,6.35,6.37,636288.0,5.1727,5.189,5.1646,5.1808,636288.0
2016-12-15 15:00:00,6.37,6.38,6.34,6.34,579676.0,5.1808,5.189,5.1564,5.1564,579676.0
2016-12-15 15:30:00,6.34,6.36,6.34,6.34,1707040.0,5.1564,5.1727,5.1564,5.1564,1707040.0
2016-12-16 09:30:00,6.34,6.4,6.32,6.38,928932.0,5.1564,5.2052,5.1402,5.189,928932.0
2016-12-16 10:00:00,6.38,6.41,6.38,6.4,316240.0,5.189,5.2134,5.189,5.2052,316240.0
2016-12-16 10:30:00,6.4,6.41,6.38,6.4,270180.0,5.2052,5.2134,5.189,5.2052,270180.0
2016-12-16 11:00:00,6.4,6.41,6.37,6.38,383216.0,5.2052,5.2134,5.1808,5.189,383216.0
2016-12-16 11:30:00,6.37,6.41,6.36,6.41,282976.0,5.1808,5.2134,5.1727,5.2134,282976.0
2016-12-16 12:00:00,6.41,6.42,6.4,6.42,221476.0,5.2134,5.2215,5.2052,5.2215,221476.0
2016-12-16 12:30:00,6.42,6.42,6.39,6.41,226416.0,5.2215,5.2215,5.1971,5.2134,226416.0
2016-12-16 13:00:00,6.41,6.41,6.37,6.37,281976.0,5.2134,5.2134,5.1808,5.1808,281976.0
2016-12-16 13:30:00,6.37,6.38,6.35,6.36,183536.0,5.1808,5.189,5.1646,5.1727,183536.0
2016-12-16 14:00:00,6.36,6.37,6.34,6.37,260376.0,5.1727,5.1808,5.1564,5.1808,260376.0
2016-12-16 14:30:00,6.36,6.37,6.35,6.37,306180.0,5.1727,5.1808,5.1646,5.1808,306180.0
2016-12-16 15:00:00,6.36,6.37,6.34,6.35,330616.0,5.1727,5.1808,5.1564,5.1646,330616.0
2016-12-16 15:30:00,6.35,6.36,6.33,6.36,1654580.0,5.1646,5.1727,5.1483,5.1727,1654580.0
2016-12-19 09:30:00,6.35,6.45,6.35,6.42,348924.0,5.1646,5.2459,5.1646,5.2215,348924.0
2016-12-19 10:00:00,6.43,6.43,6.39,6.43,176928.0,5.2296,5.2296,5.1971,5.2296,176928.0
2016-12-19 10:30:00,6.42,6.46,6.42,6.45,189884.0,5.2215,5.254,5.2215,5.2459,189884.0
2016-12-19 11:00:00,6.45,6.46,6.42,6.43,187504.0,5.2459,5.254,5.2215,5.2296,187504.0
2016-12-19 11:30:00,6.43,6.43,6.4,6.41,218184.0,5.2296,5.2296,5.2052,5.2134,218184.0
2016-12-19 12:00:00,6.41,6.43,6.41,6.42,265356.0,5.2134,5.2296,5.2134,5.2215,265356.0
2016-12-19 12:30:00,6.42,6.43,6.41,6.43,148764.0,5.2215,5.2296,5.2134,5.2296,148764.0
2016-12-19 13:00:00,6.43,6.43,6.41,6.43,183444.0,5.2296,5.2296,5.2134,5.2296,183444.0
2016-12-19 13:30:00,6.43,6.43,6.4,6.42,266616.0,5.2296,5.2296,5.2052,5.2215,266616.0
2016-12-19 14:00:00,6.42,6.45,6.41,6.45,359064.0,5.2215,5.2459,5.2134,5.2459,359064.0
2016-12-19 14:30:00,6.44,6.45,6.42,6.43,295196.0,5.2378,5.2459,5.2215,5.2296,295196.0
2016-12-19 15:00:00,6.43,6.45,6.43,6.45,387400.0,5.2296,5.2459,5.2296,5.2459,387400.0
2016-12-19 15:30:00,6.45,6.48,6.44,6.48,1309968.0,5.2459,5.2703,5.2378,5.2703,1309968.0
2016-12-20 09:30:00,6.47,6.53,6.46,6.51,458420.0,5.2622,5.311,5.254,5.2947,458420.0
2016-12-20 10:00:00,6.5,6.51,6.47,6.48,266388.0,5.2866,5.2947,5.2622,5.2703,266388.0
2016-12-20 10:30:00,6.48,6.5,6.46,6.49,202308.0,5.2703,5.2866,5.254,5.2784,202308.0
2016-12-20 11:00:00,6.49,6.51,6.49,6.51,180092.0,5.2784,5.2947,5.2784,5.2947,180092.0
2016-12-20 11:30:00,6.5,6.5,6.48,6.49,106512.0,5.2866,5.2866,5.2703,5.2784,106512.0
2016-12-20 12:00:00,6.49,6.52,6.48,6.51,238240.0,5.2784,5.3028,5.2703,5.2947,238240.0
2016-12-20 12:30:00,6.51,6.52,6.5,6.51,95784.0,5.2947,5.3028,5.2866,5.2947,95784.0
2016-12-20 13:00:00,6.51,6.53,6.51,6.53,297208.0,5.2947,5.311,5.2947,5.311,297208.0
2016-12-20 13:30:00,6.53,6.53,6.51,6.53,185888.0,5.311,5.311,5.2947,5.311,185888.0
2016-12-20 14:00:00,6.53,6.53,6.51,6.52,202872.0,5.311,5.311,5.2947,5.3028,202872.0
2016-12-20 14:30:00,6.52,6.54,6.51,6.52,332404.0,5.3028,5.3191,5.2947,5.3028,332404.0
2016-12-20 15:00:00,6.52,6.52,6.51,6.52,180360.0,5.3028,5.3028,5.2947,5.3028,180360.0
2016-12-20 15:30:00,6.52,6.53,6.51,6.53,691492.0,5.3028,5.311,5.2947,5.311,691492.0
2016-12-21 09:30:00,6.52,6.53,6.46,6.52,751912.0,5.3028,5.311,5.254,5.3028,751912.0
2016-12-21 10:00:00,6.52,6.55,6.52,6.55,510196.0,5.3028,5.3272,5.3028,5.3272,510196.0
2016-12-21 10:30:00,6.54,6.57,6.53,6.56,1163924.0,5.3191,5.3435,5.311,5.3354,1163924.0
2016-12-21 11:00:00,6.56,6.58,6.56,6.58,390096.0,5.3354,5.3516,5.3354,5.3516,390096.0
2016-12-21 11:30:00,6.58,6.59,6.57,6.59,407584.0,5.3516,5.3598,5.3435,5.3598,407584.0
2016-12-21 12:00:00,6.59,6.63,6.59,6.63,353500.0,5.3598,5.3923,5.3598,5.3923,353500.0
2016-12-21 12:30:00,6.63,6.63,6.61,6.62,341596.0,5.3923,5.3923,5.376,5.3842,341596.0
2016-12-21 13:00:00,6.62,6.64,6.61,6.63,307940.0,5.3842,5.4004,5.376,5.3923,307940.0
2016-12-21 13:30:00,6.63,6.63,6.61,6.62,289264.0,5.3923,5.3923,5.376,5.3842,289264.0
2016-12-21 14:00:00,6.62,6.63,6.6,6.6,301104.0,5.3842,5.3923,5.3679,5.3679,301104.0
2016-12-21 14:30:00,6.6,6.61,6.59,6.59,294288.0,5.3679,5.376,5.3598,5.3598,294288.0
2016-12-21 15:00:00,6.59,6.6,6.58,6.59,467816.0,5.3598,5.3679,5.3516,5.3598,467816.0
2016-12-21 15:30:00,6.59,6.61,6.59,6.6,1264464.0,5.3598,5.376,5.3598,5.3679,1264464.0
2016-12-22 09:30:00,6.59,6.59,6.48,6.49,447508.0,5.3598,5.3598,5.2703,5.2784,447508.0
2016-12-22 10:00:00,6.49,6.52,6.47,6.49,394160.0,5.2784,5.3028,5.2622,5.2784,394160.0
2016-12-22 10:30:00,6.49,6.5,6.48,6.48,445448.0,5.2784,5.2866,5.2703,5.2703,445448.0
2016-12-22 11:00:00,6.48,6.48,6.4,6.4,398472.0,5.2703,5.2703,5.2052,5.2052,398472.0
2016-12-22 11:30:00,6.4,6.41,6.35,6.36,598068.0,5.2052,5.2134,5.1646,5.1727,598068.0
2016-12-22 12:00:00,6.35,6.36,6.32,6.35,616488.0,5.1646,5.1727,5.1402,5.1646,616488.0
2016-12-22 12:30:00,6.35,6.38,6.35,6.36,387552.0,5.1646,5.189,5.1646,5.1727,387552.0
2016-12-22 13:00:00,6.36,6.36,6.32,6.33,545912.0,5.1727,5.1727,5.1402,5.1483,545912.0
2016-12-22 13:30:00,6.32,6.34,6.31,6.33,817156.0,5.1402,5.1564,5.132,5.1483,817156.0
2016-12-22 14:00:00,6.33,6.34,6.31,6.32,403272.0,5.1483,5.1564,5.132,5.1402,403272.0
2016-12-22 14:30:00,6.32,6.33,6.31,6.31,246300.0,5.1402,5.1483,5.132,5.132,246300.0
2016-12-22 15:00:00,6.31,6.31,6.26,6.27,934660.0,5.132,5.132,5.0914,5.0995,934660.0
2016-12-22 15:30:00,6.27,6.28,6.26,6.27,1737488.0,5.0995,5.1076,5.0914,5.0995,1737488.0
2016-12-23 09:30:00,6.4,6.5,6.36,6.36,1109348.0,5.2052,5.2866,5.1727,5.1727,1109348.0
2016-12-23 10:00:00,6.36,6.45,6.36,6.45,715316.0,5.1727,5.2459,5.1727,5.2459,715316.0
2016-12-23 10:30:00,6.45,6.46,6.39,6.42,653104.0,5.2459,5.254,5.1971,5.2215,653104.0
2016-12-23 11:00:00,6.42,6.43,6.38,6.41,528392.0,5.2215,5.2296,5.189,5.2134,528392.0
2016-12-23 11:30:00,6.41,6.42,6.38,6.38,335608.0,5.2134,5.2215,5.189,5.189,335608.0
2016-12-23 12:00:00,6.38,6.38,6.35,6.35,656404.0,5.189,5.189,5.1646,5.1646,656404.0
2016-12-23 12:30:00,6.35,6.38,6.35,6.38,340408.0,5.1646,5.189,5.1646,5.189,340408.0
2016-12-23 13:00:00,6.38,6.38,6.37,6.38,272764.0,5.189,5.189,5.1808,5.189,272764.0
2016-12-23 13:30:00,6.38,6.39,6.36,6.36,277944.0,5.189,5.1971,5.1727,5.1727,277944.0
2016-12-23 14:00:00,6.36,6.37,6.34,6.35,238436.0,5.1727,5.1808,5.1564,5.1646,238436.0
2016-12-23 14:30:00,6.35,6.36,6.33,6.34,611336.0,5.1646,5.1727,5.1483,5.1564,611336.0
2016-12-23 15:00:00,6.35,6.35,6.34,6.35,218428.0,5.1646,5.1646,5.1564,5.1646,218428.0
2016-12-23 15:30:00,6.35,6.36,6.34,6.36,1066908.0,5.1646,5.1727,5.1564,5.1727,1066908.0
2016-12-27 09:30:00,6.35,6.5,6.35,6.49,521112.0,5.1646,5.2866,5.1646,5.2784,521112.0
2016-12-27 10:00:00,6.5,6.5,6.48,6.5,476292.0,5.2866,5.2866,5.2703,5.2866,476292.0
2016-12-27 10:30:00,6.5,6.5,6.43,6.43,458604.0,5.2866,5.2866,5.2296,5.2296,458604.0
2016-12-27 11:00:00,6.43,6.44,6.41,6.43,267844.0,5.2296,5.2378,5.2134,5.2296,267844.0
2016-12-27 11:30:00,6.43,6.45,6.43,6.44,238784.0,5.2296,5.2459,5.2296,5.2378,238784.0
2016-12-27 12:00:00,6.44,6.47,6.44,6.47,277628.0,5.2378,5.2622,5.2378,5.2622,277628.0
2016-12-27 12:30:00,6.47,6.47,6.43,6.45,552204.0,5.2622,5.2622,5.2296,5.2459,552204.0
2016-12-27 13:00:00,6.45,6.45,6.44,6.44,277932.0,5.2459,5.2459,5.2378,5.2378,277932.0
2016-12-27 13:30:00,6.44,6.44,6.42,6.43,252072.0,5.2378,5.2378,5.2215,5.2296,252072.0
2016-12-27 14:00:00,6.42,6.46,6.42,6.45,287688.0,5.2215,5.254,5.2215,5.2459,287688.0
2016-12-27 14:30:00,6.45,6.48,6.45,6.46,328828.0,5.2459,5.2703,5.2459,5.254,328828.0
2016-12-27 15:00:00,6.46,6.49,6.46,6.49,341796.0,5.254,5.2784,5.254,5.2784,341796.0
2016-12-27 15:30:00,6.49,6.5,6.49,6.49,1283324.0,5.2784,5.2866,5.2784,5.2784,1283324.0
2016-12-28 09:30:00,6.45,6.49,6.4,6.44,433576.0,5.2459,5.2784,5.2052,5.2378,433576.0
2016-12-28 10:00:00,6.44,6.44,6.4,6.41,259180.0,5.2378,5.2378,5.2052,5.2134,259180.0
2016-12-28 10:30:00,6.41,6.42,6.39,6.4,300060.0,5.2134,5.2215,5.1971,5.2052,300060.0
2016-12-28 11:00:00,6.4,6.4,6.37,6.39,415224.0,5.2052,5.2052,5.1808,5.1971,415224.0
2016-12-28 11:30:00,6.39,6.39,6.35,6.36,334460.0,5.1971,5.1971,5.1646,5.1727,334460.0
2016-12-28 12:00:00,6.35,6.35,6.3,6.32,576012.0,5.1646,5.1646,5.1239,5.1402,576012.0
2016-12-28 12:30:00,6.33,6.33,6.31,6.32,389752.0,5.1483,5.1483,5.132,5.1402,389752.0
2016-12-28 13:00:00,6.32,6.33,6.29,6.3,439312.0,5.1402,5.1483,5.1158,5.1239,439312.0
2016-12-28 13:30:00,6.3,6.3,6.27,6.28,337456.0,5.1239,5.1239,5.0995,5.1076,337456.0
2016-12-28 14:00:00,6.28,6.31,6.28,6.3,527740.0,5.1076,5.132,5.1076,5.1239,527740.0
2016-12-28 14:30:00,6.3,6.32,6.3,6.31,348044.0,5.1239,5.1402,5.1239,5.132,348044.0
2016-12-28 15:00:00,6.31,6.33,6.31,6.33,357400.0,5.132,5.1483,5.132,5.1483,357400.0
2016-12-28 15:30:00,6.33,6.33,6.31,6.32,1471828.0,5.1483,5.1483,5.132,5.1402,1471828.0
2016-12-29 09:30:00,6.31,6.42,6.31,6.4,216176.0,5.132,5.2215,5.132,5.2052,216176.0
2016-12-29 10:00:00,6.4,6.44,6.39,6.43,960180.0,5.2052,5.2378,5.1971,5.2296,960180.0
2016-12-29 10:30:00,6.43,6.43,6.4,6.4,583252.0,5.2296,5.2296,5.2052,5.2052,583252.0
2016-12-29 11:00:00,6.4,6.43,6.37,6.38,742956.0,5.2052,5.2296,5.1808,5.189,742956.0
2016-12-29 11:30:00,6.38,6.39,6.34,6.34,414236.0,5.189,5.1971,5.1564,5.1564,414236.0
2016-12-29 12:00:00,6.35,6.39,6.34,6.38,957640.0,5.1646,5.1971,5.1564,5.189,957640.0
2016-12-29 12:30:00,6.38,6.38,6.35,6.35,149440.0,5.189,5.189,5.1646,5.1646,149440.0
2016-12-29 13:00:00,6.35,6.35,6.31,6.32,227940.0,5.1646,5.1646,5.132,5.1402,227940.0
2016-12-29 13:30:00,6.32,6.33,6.31,6.33,296996.0,5.1402,5.1483,5.132,5.1483,296996.0
2016-12-29 14:00:00,6.33,6.35,6.33,6.35,292196.0,5.1483,5.1646,5.1483,5.1646,292196.0
2016-12-29 14:30:00,6.35,6.35,6.34,6.34,181704.0,5.1646,5.1646,5.1564,5.1564,181704.0
2016-12-29 15:00:00,6.34,6.34,6.33,6.34,268708.0,5.1564,5.1564,5.1483,5.1564,268708.0
2016-12-29 15:30:00,6.34,6.34,6.32,6.34,786984.0,5.1564,5.1564,5.1402,5.1564,786984.0
2016-12-30 09:30:00,6.36,6.44,6.35,6.38,415356.0,5.1727,5.2378,5.1646,5.189,415356.0
2016-12-30 10:00:00,6.38,6.4,6.36,6.37,958684.0,5.189,5.2052,5.1727,5.1808,958684.0
2016-12-30 10:30:00,6.37,6.39,6.35,6.38,228180.0,5.1808,5.1971,5.1646,5.189,228180.0
2016-12-30 11:00:00,6.37,6.38,6.36,6.37,202992.0,5.1808,5.189,5.1727,5.1808,202992.0
2016-12-30 11:30:00,6.38,6.4,6.38,6.39,199116.0,5.189,5.2052,5.189,5.1971,199116.0
2016-12-30 12:00:00,6.4,6.4,6.34,6.34,261224.0,5.2052,5.2052,5.1564,5.1564,261224.0
2016-12-30 12:30:00,6.34,6.36,6.34,6.35,197856.0,5.1564,5.1727,5.1564,5.1646,197856.0
2016-12-30 13:00:00,6.35,6.35,6.32,6.33,345820.0,5.1646,5.1646,5.1402,5.1483,345820.0
2016-12-30 13:30:00,6.33,6.36,6.33,6.36,240136.0,5.1483,5.1727,5.1483,5.1727,240136.0
2016-12-30 14:00:00,6.36,6.36,6.33,6.33,290300.0,5.1727,5.1727,5.1483,5.1483,290300.0
2016-12-30 14:30:00,6.33,6.35,6.31,6.32,454284.0,5.1483,5.1646,5.132,5.1402,454284.0
2016-12-30 15:00:00,6.32,6.34,6.31,6.34,421896.0,5.1402,5.1564,5.132,5.1564,421896.0
2016-12-30 15:30:00,6.34,6.34,6.3,6.32,1574872.0,5.1564,5.1564,5.1239,5.1402,1574872.0
2017-01-03 09:30:00,6.36,6.37,6.29,6.3,785404.0,5.1727,5.1808,5.1158,5.1239,785404.0
2017-01-03 10:00:00,6.3,6.35,6.28,6.33,571156.0,5.1239,5.1646,5.1076,5.1483,571156.0
2017-01-03 10:30:00,6.33,6.34,6.27,6.27,728260.0,5.1483,5.1564,5.0995,5.0995,728260.0
2017-01-03 11:00:00,6.27,6.31,6.27,6.29,512612.0,5.0995,5.132,5.0995,5.1158,512612.0
2017-01-03 11:30:00,6.3,6.32,6.28,6.3,395428.0,5.1239,5.1402,5.1076,5.1239,395428.0
2017-01-03 12:00:00,6.29,6.31,6.28,6.3,416220.0,5.1158,5.132,5.1076,5.1239,416220.0
2017-01-03 12:30:00,6.3,6.3,6.27,6.28,414388.0,5.1239,5.1239,5.0995,5.1076,414388.0
2017-01-03 13:00:00,6.28,6.28,6.25,6.28,268820.0,5.1076,5.1076,5.0832,5.1076,268820.0
2017-01-03 13:30:00,6.28,6.28,6.26,6.27,225980.0,5.1076,5.1076,5.0914,5.0995,225980.0
2017-01-03 14:00:00,6.28,6.3,6.27,6.29,288092.0,5.1076,5.1239,5.0995,5.1158,288092.0
2017-01-03 14:30:00,6.29,6.3,6.28,6.3,390976.0,5.1158,5.1239,5.1076,5.1239,390976.0
2017-01-03 15:00:00,6.3,6.33,6.3,6.32,459412.0,5.1239,5.1483,5.1239,5.1402,459412.0
2017-01-03 15:30:00,6.32,6.35,6.31,6.34,1287568.0,5.1402,5.1646,5.132,5.1564,1287568.0
2017-01-04 09:30:00,6.4,6.49,6.4,6.47,624740.0,5.2052,5.2784,5.2052,5.2622,624740.0
2017-01-04 10:00:00,6.47,6.49,6.45,6.49,925504.0,5.2622,5.2784,5.2459,5.2784,925504.0
2017-01-04 10:30:00,6.49,6.5,6.46,6.46,477956.0,5.2784,5.2866,5.254,5.254,477956.0
2017-01-04 11:00:00,6.46,6.48,6.46,6.48,339540.0,5.254,5.2703,5.254,5.2703,339540.0
2017-01-04 11:30:00,6.48,6.5,6.48,6.48,347980.0,5.2703,5.2866,5.2703,5.2703,347980.0
2017-01-04 12:00:00,6.48,6.5,6.47,6.47,252228.0,5.2703,5.2866,5.2622,5.2622,252228.0
2017-01-04 12:30:00,6.47,6.48,6.46,6.47,353020.0,5.2622,5.2703,5.254,5.2622,353020.0
2017-01-04 13:00:00,6.48,6.5,6.47,6.5,362488.0,5.2703,5.2866,5.2622,5.2866,362488.0
2017-01-04 13:30:00,6.5,6.5,6.48,6.49,260216.0,5.2866,5.2866,5.2703,5.2784,260216.0
2017-01-04 14:00:00,6.49,6.49,6.46,6.47,349612.0,5.2784,5.2784,5.254,5.2622,349612.0
2017-01-04 14:30:00,6.47,6.48,6.45,6.47,488624.0,5.2622,5.2703,5.2459,5.2622,488624.0
2017-01-04 15:00:00,6.47,6.51,6.47,6.5,767952.0,5.2622,5.2947,5.2622,5.2866,767952.0
2017-01-04 15:30:00,6.5,6.51,6.48,6.48,1637972.0,5.2866,5.2947,5.2703,5.2703,1637972.0
2017-01-05 09:30:00,6.4,6.4,6.23,6.3,1475668.0,5.2052,5.2052,5.067,5.1239,1475668.0
2017-01-05 10:00:00,6.31,6.37,6.29,6.37,731492.0,5.132,5.1808,5.1158,5.1808,731492.0
2017-01-05 10:30:00,6.37,6.38,6.3,6.32,458860.0,5.1808,5.189,5.1239,5.1402,458860.0
2017-01-05 11:00:00,6.32,6.33,6.28,6.28,721652.0,5.1402,5.1483,5.1076,5.1076,721652.0
2017-01-05 11:30:00,6.28,6.28,6.24,6.26,845848.0,5.1076,5.1076,5.0751,5.0914,845848.0
2017-01-05 12:00:00,6.26,6.3,6.25,6.3,540620.0,5.0914,5.1239,5.0832,5.1239,540620.0
2017-01-05 12:30:00,6.3,6.31,6.29,6.3,266128.0,5.1239,5.132,5.1158,5.1239,266128.0
2017-01-05 13:00:00,6.3,6.3,6.28,6.28,647992.0,5.1239,5.1239,5.1076,5.1076,647992.0
2017-01-05 13:30:00,6.28,6.28,6.25,6.26,370944.0,5.1076,5.1076,5.0832,5.0914,370944.0
2017-01-05 14:00:00,6.26,6.28,6.25,6.27,519512.0,5.0914,5.1076,5.0832,5.0995,519512.0
2017-01-05 14:30:00,6.26,6.29,6.25,6.26,573052.0,5.0914,5.1158,5.0832,5.0914,573052.0
2017-01-05 15:00:00,6.26,6.29,6.25,6.28,1453312.0,5.0914,5.1158,5.0832,5.1076,1453312.0
2017-01-05 15:30:00,6.28,6.3,6.25,6.25,1852312.0,5.1076,5.1239,5.0832,5.0832,1852312.0
2017-01-06 09:30:00,6.29,6.29,6.19,6.27,783728.0,5.1158,5.1158,5.0344,5.0995,783728.0
2017-01-06 10:00:00,6.26,6.29,6.26,6.26,738584.0,5.0914,5.1158,5.0914,5.0914,738584.0
2017-01-06 10:30:00,6.26,6.26,6.22,6.23,516940.0,5.0914,5.0914,5.0588,5.067,516940.0
2017-01-06 11:00:00,6.23,6.24,6.2,6.23,447900.0,5.067,5.0751,5.0426,5.067,447900.0
2017-01-06 11:30:00,6.23,6.24,6.22,6.23,450408.0,5.067,5.0751,5.0588,5.067,450408.0
2017-01-06 12:00:00,6.23,6.25,6.22,6.24,411168.0,5.067,5.0832,5.0588,5.0751,411168.0
2017-01-06 12:30:00,6.24,6.25,6.21,6.22,323084.0,5.0751,5.0832,5.0507,5.0588,323084.0
2017-01-06 13:00:00,6.22,6.23,6.21,6.21,364412.0,5.0588,5.067,5.0507,5.0507,364412.0
2017-01-06 13:30:00,6.21,6.24,6.21,6.22,350960.0,5.0507,5.0751,5.0507,5.0588,350960.0
2017-01-06 14:00:00,6.22,6.23,6.2,6.2,289804.0,5.0588,5.067,5.0426,5.0426,289804.0
2017-01-06 14:30:00,6.2,6.22,6.2,6.2,515704.0,5.0426,5.0588,5.0426,5.0426,515704.0
2017-01-06 15:00:00,6.2,6.21,6.16,6.16,664308.0,5.0426,5.0507,5.01,5.01,664308.0
2017-01-06 15:30:00,6.16,6.17,6.13,6.13,2184220.0,5.01,5.0182,4.9856,4.9856,2184220.0
2017-01-09 09:30:00,6.15,6.17,6.09,6.12,433976.0,5.0019,5.0182,4.9531,4.9775,433976.0
2017-01-09 10:00:00,6.12,6.13,6.1,6.11,283760.0,4.9775,4.9856,4.9612,4.9694,283760.0
2017-01-09 10:30:00,6.11,6.12,6.09,6.11,347888.0,4.9694,4.9775,4.9531,4.9694,347888.0
2017-01-09 11:00:00,6.11,6.13,6.1,6.13,266228.0,4.9694,4.9856,4.9612,4.9856,266228.0
2017-01-09 11:30:00,6.13,6.13,6.1,6.11,381448.0,4.9856,4.9856,4.9612,4.9694,381448.0
2017-01-09 12:00:00,6.11,6.13,6.11,6.12,252668.0,4.9694,4.9856,4.9694,4.9775,252668.0
2017-01-09 12:30:00,6.12,6.12,6.1,6.12,243204.0,4.9775,4.9775,4.9612,4.9775,243204.0
2017-01-09 13:00:00,6.12,6.13,6.1,6.11,325236.0,4.9775,4.9856,4.9612,4.9694,325236.0
2017-01-09 13:30:00,6.11,6.12,6.11,6.11,187452.0,4.9694,4.9775,4.9694,4.9694,187452.0
2017-01-09 14:00:00,6.12,6.12,6.1,6.11,205652.0,4.9775,4.9775,4.9612,4.9694,205652.0
2017-01-09 14:30:00,6.11,6.11,6.08,6.11,506372.0,4.9694,4.9694,4.945,4.9694,506372.0
2017-01-09 15:00:00,6.1,6.12,6.1,6.12,350324.0,4.9612,4.9775,4.9612,4.9775,350324.0
2017-01-09 15:30:00,6.12,6.13,6.11,6.13,1550080.0,4.9775,4.9856,4.9694,4.9856,1550080.0
2017-01-10 09:30:00,6.13,6.2,6.11,6.2,542044.0,4.9856,5.0426,4.9694,5.0426,542044.0
2017-01-10 10:00:00,6.2,6.22,6.17,6.21,842984.0,5.0426,5.0588,5.0182,5.0507,842984.0
2017-01-10 10:30:00,6.21,6.25,6.2,6.25,726692.0,5.0507,5.0832,5.0426,5.0832,726692.0
2017-01-10 11:00:00,6.25,6.28,6.22,6.25,720404.0,5.0832,5.1076,5.0588,5.0832,720404.0
2017-01-10 11:30:00,6.25,6.26,6.21,6.22,988712.0,5.0832,5.0914,5.0507,5.0588,988712.0
2017-01-10 12:00:00,6.22,6.25,6.22,6.24,987104.0,5.0588,5.0832,5.0588,5.0751,987104.0
2017-01-10 12:30:00,6.24,6.24,6.22,6.24,257428.0,5.0751,5.0751,5.0588,5.0751,257428.0
2017-01-10 13:00:00,6.23,6.26,6.22,6.23,322700.0,5.067,5.0914,5.0588,5.067,322700.0
2017-01-10 13:30:00,6.23,6.24,6.2,6.2,252432.0,5.067,5.0751,5.0426,5.0426,252432.0
2017-01-10 14:00:00,6.2,6.2,6.17,6.18,393496.0,5.0426,5.0426,5.0182,5.0263,393496.0
2017-01-10 14:30:00,6.18,6.19,6.17,6.18,250188.0,5.0263,5.0344,5.0182,5.0263,250188.0
2017-01-10 15:00:00,6.18,6.2,6.18,6.19,323404.0,5.0263,5.0426,5.0263,5.0344,323404.0
2017-01-10 15:30:00,6.19,6.19,6.16,6.16,1531452.0,5.0344,5.0344,5.01,5.01,1531452.0
2017-01-11 09:30:00,6.18,6.18,6.13,6.18,350192.0,5.0263,5.0263,4.9856,5.0263,350192.0
2017-01-11 10:00:00,6.18,6.19,6.15,6.18,301380.0,5.0263,5.0344,5.0019,5.0263,301380.0
2017-01-11 10:30:00,6.18,6.2,6.17,6.2,373608.0,5.0263,5.0426,5.0182,5.0426,373608.0
2017-01-11 11:00:00,6.2,6.22,6.17,6.21,609216.0,5.0426,5.0588,5.0182,5.0507,609216.0
2017-01-11 11:30:00,6.21,6.25,6.18,6.25,740984.0,5.0507,5.0832,5.0263,5.0832,740984.0
2017-01-11 12:00:00,6.24,6.28,6.21,6.22,966812.0,5.0751,5.1076,5.0507,5.0588,966812.0
2017-01-11 12:30:00,6.22,6.22,6.17,6.18,539760.0,5.0588,5.0588,5.0182,5.0263,539760.0
2017-01-11 13:00:00,6.18,6.18,6.16,6.16,381952.0,5.0263,5.0263,5.01,5.01,381952.0
2017-01-11 13:30:00,6.16,6.18,6.14,6.14,457312.0,5.01,5.0263,4.9938,4.9938,457312.0
2017-01-11 14:00:00,6.14,6.16,6.14,6.14,296316.0,4.9938,5.01,4.9938,4.9938,296316.0
2017-01-11 14:30:00,6.14,6.16,6.14,6.15,301052.0,4.9938,5.01,4.9938,5.0019,301052.0
2017-01-11 15:00:00,6.15,6.16,6.14,6.15,381164.0,5.0019,5.01,4.9938,5.0019,381164.0
2017-01-11 15:30:00,6.15,6.17,6.14,6.15,3301608.0,5.0019,5.0182,4.9938,5.0019,3301608.0
2017-01-12 09:30:00,6.15,6.24,6.15,6.21,611568.0,5.0019,5.0751,5.0019,5.0507,611568.0
2017-01-12 10:00:00,6.2,6.21,6.16,6.2,856328.0,5.0426,5.0507,5.01,5.0426,856328.0
2017-01-12 10:30:00,6.2,6.21,6.17,6.19,792660.0,5.0426,5.0507,5.0182,5.0344,792660.0
2017-01-12 11:00:00,6.19,6.21,6.16,6.18,706496.0,5.0344,5.0507,5.01,5.0263,706496.0
2017-01-12 11:30:00,6.18,6.19,6.15,6.15,829372.0,5.0263,5.0344,5.0019,5.0019,829372.0
2017-01-12 12:00:00,6.15,6.19,6.15,6.18,732684.0,5.0019,5.0344,5.0019,5.0263,732684.0
2017-01-12 12:30:00,6.18,6.2,6.17,6.18,266428.0,5.0263,5.0426,5.0182,5.0263,266428.0
2017-01-12 13:00:00,6.18,6.18,6.15,6.15,565236.0,5.0263,5.0263,5.0019,5.0019,565236.0
2017-01-12 13:30:00,6.15,6.18,6.15,6.17,390532.0,5.0019,5.0263,5.0019,5.0182,390532.0
2017-01-12 14:00:00,6.17,6.19,6.17,6.18,309492.0,5.0182,5.0344,5.0182,5.0263,309492.0
2017-01-12 14:30:00,6.18,6.2,6.18,6.19,249128.0,5.0263,5.0426,5.0263,5.0344,249128.0
2017-01-12 15:00:00,6.19,6.19,6.16,6.17,641780.0,5.0344,5.0344,5.01,5.0182,641780.0
2017-01-12 15:30:00,6.17,6.18,6.15,6.18,2592108.0,5.0182,5.0263,5.0019,5.0263,2592108.0
2017-01-13 09:30:00,5.57,5.8,5.57,5.64,16219368.0,4.5302,4.7172,4.5302,4.5871,16219368.0
2017-01-13 10:00:00,5.63,5.72,5.61,5.64,7237120.0,4.579,4.6522,4.5627,4.5871,7237120.0
2017-01-13 10:30:00,5.65,5.66,5.6,5.61,4364704.0,4.5952,4.6034,4.5546,4.5627,4364704.0
2017-01-13 11:00:00,5.61,5.64,5.6,5.63,3228056.0,4.5627,4.5871,4.5546,4.579,3228056.0
2017-01-13 11:30:00,5.63,5.67,5.63,5.67,2699500.0,4.579,4.6115,4.579,4.6115,2699500.0
2017-01-13 12:00:00,5.67,5.69,5.65,5.67,2633520.0,4.6115,4.6278,4.5952,4.6115,2633520.0
2017-01-13 12:30:00,5.67,5.68,5.62,5.64,2248724.0,4.6115,4.6196,4.5708,4.5871,2248724.0
2017-01-13 13:00:00,5.64,5.66,5.63,5.65,2027592.0,4.5871,4.6034,4.579,4.5952,2027592.0
2017-01-13 13:30:00,5.65,5.65,5.63,5.64,1753768.0,4.5952,4.5952,4.579,4.5871,1753768.0
2017-01-13 14:00:00,5.64,5.67,5.63,5.66,2000156.0,4.5871,4.6115,4.579,4.6034,2000156.0
2017-01-13 14:30:00,5.65,5.71,5.65,5.7,2043464.0,4.5952,4.644,4.5952,4.6359,2043464.0
2017-01-13 15:00:00,5.7,5.71,5.67,5.69,2086280.0,4.6359,4.644,4.6115,4.6278,2086280.0
2017-01-13 15:30:00,5.69,5.69,5.64,5.68,6917316.0,4.6278,4.6278,4.5871,4.6196,6917316.0
2017-01-17 09:30:00,5.68,5.87,5.67,5.86,2575100.0,4.6196,4.7742,4.6115,4.766,2575100.0
2017-01-17 10:00:00,5.86,5.89,5.82,5.83,2224200.0,4.766,4.7904,4.7335,4.7416,2224200.0
2017-01-17 10:30:00,5.83,5.89,5.81,5.87,2041232.0,4.7416,4.7904,4.7254,4.7742,2041232.0
2017-01-17 11:00:00,5.88,5.88,5.84,5.87,979636.0,4.7823,4.7823,4.7498,4.7742,979636.0
2017-01-17 11:30:00,5.87,5.88,5.84,5.85,1096840.0,4.7742,4.7823,4.7498,4.7579,1096840.0
2017-01-17 12:00:00,5.85,5.9,5.85,5.9,1066512.0,4.7579,4.7986,4.7579,4.7986,1066512.0
2017-01-17 12:30:00,5.9,5.91,5.88,5.9,617276.0,4.7986,4.8067,4.7823,4.7986,617276.0
2017-01-17 13:00:00,5.9,5.94,5.9,5.93,814012.0,4.7986,4.8311,4.7986,4.823,814012.0
2017-01-17 13:30:00,5.93,5.94,5.84,5.85,1956232.0,4.823,4.8311,4.7498,4.7579,1956232.0
2017-01-17 14:00:00,5.85,5.85,5.81,5.81,995536.0,4.7579,4.7579,4.7254,4.7254,995536.0
2017-01-17 14:30:00,5.81,5.82,5.78,5.82,780204.0,4.7254,4.7335,4.701,4.7335,780204.0
2017-01-17 15:00:00,5.82,5.84,5.8,5.83,776684.0,4.7335,4.7498,4.7172,4.7416,776684.0
2017-01-17 15:30:00,5.83,5.84,5.83,5.84,1829740.0,4.7416,4.7498,4.7416,4.7498,1829740.0
2017-01-18 09:30:00,5.83,5.84,5.73,5.79,924188.0,4.7416,4.7498,4.6603,4.7091,924188.0
2017-01-18 10:00:00,5.79,5.83,5.78,5.83,865548.0,4.7091,4.7416,4.701,4.7416,865548.0
2017-01-18 10:30:00,5.83,5.85,5.82,5.84,558004.0,4.7416,4.7579,4.7335,4.7498,558004.0
2017-01-18 11:00:00,5.85,5.87,5.84,5.86,666308.0,4.7579,4.7742,4.7498,4.766,666308.0
2017-01-18 11:30:00,5.86,5.91,5.86,5.89,403100.0,4.766,4.8067,4.766,4.7904,403100.0
2017-01-18 12:00:00,5.89,5.9,5.88,5.89,368344.0,4.7904,4.7986,4.7823,4.7904,368344.0
2017-01-18 12:30:00,5.89,5.89,5.86,5.86,291012.0,4.7904,4.7904,4.766,4.766,291012.0
2017-01-18 13:00:00,5.86,5.87,5.84,5.84,364532.0,4.766,4.7742,4.7498,4.7498,364532.0
2017-01-18 13:30:00,5.84,5.85,5.83,5.85,288052.0,4.7498,4.7579,4.7416,4.7579,288052.0
2017-01-18 14:00:00,5.85,5.87,5.84,5.86,386920.0,4.7579,4.7742,4.7498,4.766,386920.0
2017-01-18 14:30:00,5.86,5.87,5.85,5.86,437696.0,4.766,4.7742,4.7579,4.766,437696.0
2017-01-18 15:00:00,5.86,5.87,5.85,5.86,820376.0,4.766,4.7742,4.7579,4.766,820376.0
2017-01-18 15:30:00,5.85,5.88,5.85,5.87,1373064.0,4.7579,4.7823,4.7579,4.7742,1373064.0
2017-01-19 09:30:00,5.88,5.92,5.88,5.91,406620.0,4.7823,4.8148,4.7823,4.8067,406620.0
2017-01-19 10:00:00,5.91,5.91,5.89,5.91,560928.0,4.8067,4.8067,4.7904,4.8067,560928.0
2017-01-19 10:30:00,5.91,5.92,5.9,5.9,464012.0,4.8067,4.8148,4.7986,4.7986,464012.0
2017-01-19 11:00:00,5.9,5.9,5.86,5.87,557984.0,4.7986,4.7986,4.766,4.7742,557984.0
2017-01-19 11:30:00,5.87,5.88,5.87,5.87,487764.0,4.7742,4.7823,4.7742,4.7742,487764.0
2017-01-19 12:00:00,5.87,5.88,5.85,5.85,386232.0,4.7742,4.7823,4.7579,4.7579,386232.0
2017-01-19 12:30:00,5.85,5.87,5.85,5.87,447304.0,4.7579,4.7742,4.7579,4.7742,447304.0
2017-01-19 13:00:00,5.87,5.87,5.82,5.83,313436.0,4.7742,4.7742,4.7335,4.7416,313436.0
2017-01-19 13:30:00,5.83,5.84,5.81,5.82,391132.0,4.7416,4.7498,4.7254,4.7335,391132.0
2017-01-19 14:00:00,5.82,5.83,5.81,5.83,842336.0,4.7335,4.7416,4.7254,4.7416,842336.0
2017-01-19 14:30:00,5.82,5.83,5.8,5.8,398624.0,4.7335,4.7416,4.7172,4.7172,398624.0
2017-01-19 15:00:00,5.81,5.82,5.8,5.82,496940.0,4.7254,4.7335,4.7172,4.7335,496940.0
2017-01-19 15:30:00,5.82,5.83,5.81,5.83,1325644.0,4.7335,4.7416,4.7254,4.7416,1325644.0
2017-01-20 09:30:00,5.87,5.89,5.83,5.87,732312.0,4.7742,4.7904,4.7416,4.7742,732312.0
2017-01-20 10:00:00,5.87,5.88,5.84,5.85,786108.0,4.7742,4.7823,4.7498,4.7579,786108.0
2017-01-20 10:30:00,5.85,5.87,5.84,5.86,523272.0,4.7579,4.7742,4.7498,4.766,523272.0
2017-01-20 11:00:00,5.87,5.87,5.86,5.86,299844.0,4.7742,4.7742,4.766,4.766,299844.0
2017-01-20 11:30:00,5.86,5.88,5.85,5.87,425520.0,4.766,4.7823,4.7579,4.7742,425520.0
2017-01-20 12:00:00,5.87,5.88,5.85,5.86,1091624.0,4.7742,4.7823,4.7579,4.766,1091624.0
2017-01-20 12:30:00,5.87,5.87,5.84,5.85,999212.0,4.7742,4.7742,4.7498,4.7579,999212.0
2017-01-20 13:00:00,5.85,5.88,5.85,5.87,513732.0,4.7579,4.7823,4.7579,4.7742,513732.0
2017-01-20 13:30:00,5.87,5.89,5.87,5.88,424060.0,4.7742,4.7904,4.7742,4.7823,424060.0
2017-01-20 14:00:00,5.89,5.89,5.87,5.87,508020.0,4.7904,4.7904,4.7742,4.7742,508020.0
2017-01-20 14:30:00,5.87,5.9,5.87,5.89,446248.0,4.7742,4.7986,4.7742,4.7904,446248.0
2017-01-20 15:00:00,5.89,5.91,5.88,5.89,409340.0,4.7904,4.8067,4.7823,4.7904,409340.0
2017-01-20 15:30:00,5.89,5.9,5.88,5.89,1531516.0,4.7904,4.7986,4.7823,4.7904,1531516.0
2017-01-23 09:30:00,5.92,5.96,5.86,5.96,783888.0,4.8148,4.8474,4.766,4.8474,783888.0
2017-01-23 10:00:00,5.95,5.97,5.92,5.93,800028.0,4.8392,4.8555,4.8148,4.823,800028.0
2017-01-23 10:30:00,5.93,5.96,5.92,5.96,767704.0,4.823,4.8474,4.8148,4.8474,767704.0
2017-01-23 11:00:00,5.96,5.97,5.94,5.95,595768.0,4.8474,4.8555,4.8311,4.8392,595768.0
2017-01-23 11:30:00,5.95,5.97,5.93,5.97,542596.0,4.8392,4.8555,4.823,4.8555,542596.0
2017-01-23 12:00:00,5.97,5.98,5.95,5.98,520172.0,4.8555,4.8636,4.8392,4.8636,520172.0
2017-01-23 12:30:00,5.98,5.99,5.98,5.98,357568.0,4.8636,4.8718,4.8636,4.8636,357568.0
2017-01-23 13:00:00,5.98,5.99,5.97,5.97,406412.0,4.8636,4.8718,4.8555,4.8555,406412.0
2017-01-23 13:30:00,5.97,6.0,5.97,5.98,741460.0,4.8555,4.8799,4.8555,4.8636,741460.0
2017-01-23 14:00:00,5.98,5.98,5.96,5.97,350392.0,4.8636,4.8636,4.8474,4.8555,350392.0
2017-01-23 14:30:00,5.97,5.98,5.97,5.98,310356.0,4.8555,4.8636,4.8555,4.8636,310356.0
2017-01-23 15:00:00,5.98,5.98,5.96,5.97,476008.0,4.8636,4.8636,4.8474,4.8555,476008.0
2017-01-23 15:30:00,5.97,5.99,5.97,5.98,1107932.0,4.8555,4.8718,4.8555,4.8636,1107932.0
2017-01-24 09:30:00,5.99,6.04,5.96,5.97,767304.0,4.8718,4.9124,4.8474,4.8555,767304.0
2017-01-24 10:00:00,5.97,5.97,5.94,5.95,704132.0,4.8555,4.8555,4.8311,4.8392,704132.0
2017-01-24 10:30:00,5.95,5.97,5.93,5.95,1085652.0,4.8392,4.8555,4.823,4.8392,1085652.0
2017-01-24 11:00:00,5.95,5.97,5.95,5.96,692528.0,4.8392,4.8555,4.8392,4.8474,692528.0
2017-01-24 11:30:00,5.96,5.99,5.96,5.99,379436.0,4.8474,4.8718,4.8474,4.8718,379436.0
2017-01-24 12:00:00,5.99,6.01,5.99,6.01,463620.0,4.8718,4.888,4.8718,4.888,463620.0
2017-01-24 12:30:00,6.0,6.02,6.0,6.01,343276.0,4.8799,4.8962,4.8799,4.888,343276.0
2017-01-24 13:00:00,6.01,6.03,6.01,6.02,435852.0,4.888,4.9043,4.888,4.8962,435852.0
2017-01-24 13:30:00,6.02,6.03,6.01,6.01,727256.0,4.8962,4.9043,4.888,4.888,727256.0
2017-01-24 14:00:00,6.01,6.02,6.0,6.01,432856.0,4.888,4.8962,4.8799,4.888,432856.0
2017-01-24 14:30:00,6.01,6.01,5.98,5.98,567024.0,4.888,4.888,4.8636,4.8636,567024.0
2017-01-24 15:00:00,5.98,5.99,5.96,5.96,678388.0,4.8636,4.8718,4.8474,4.8474,678388.0
2017-01-24 15:30:00,5.96,5.98,5.95,5.97,2757012.0,4.8474,4.8636,4.8392,4.8555,2757012.0
2017-01-25 09:30:00,6.01,6.03,5.98,6.03,558428.0,4.888,4.9043,4.8636,4.9043,558428.0
2017-01-25 10:00:00,6.02,6.04,6.0,6.03,582660.0,4.8962,4.9124,4.8799,4.9043,582660.0
2017-01-25 10:30:00,6.03,6.05,6.02,6.02,662272.0,4.9043,4.9206,4.8962,4.8962,662272.0
2017-01-25 11:00:00,6.02,6.06,6.02,6.05,560164.0,4.8962,4.9287,4.8962,4.9206,560164.0
2017-01-25 11:30:00,6.05,6.05,6.02,6.02,381348.0,4.9206,4.9206,4.8962,4.8962,381348.0
2017-01-25 12:00:00,6.02,6.03,6.01,6.03,504516.0,4.8962,4.9043,4.888,4.9043,504516.0
2017-01-25 12:30:00,6.03,6.03,6.02,6.03,223252.0,4.9043,4.9043,4.8962,4.9043,223252.0
2017-01-25 13:00:00,6.03,6.04,6.02,6.03,254316.0,4.9043,4.9124,4.8962,4.9043,254316.0
2017-01-25 13:30:00,6.03,6.04,6.03,6.04,324612.0,4.9043,4.9124,4.9043,4.9124,324612.0
2017-01-25 14:00:00,6.04,6.04,6.02,6.02,278336.0,4.9124,4.9124,4.8962,4.8962,278336.0
2017-01-25 14:30:00,6.02,6.02,6.0,6.01,515092.0,4.8962,4.8962,4.8799,4.888,515092.0
2017-01-25 15:00:00,6.01,6.05,6.01,6.04,801464.0,4.888,4.9206,4.888,4.9124,801464.0
2017-01-25 15:30:00,6.04,6.05,6.04,6.04,917564.0,4.9124,4.9206,4.9124,4.9124,917564.0
2017-01-26 09:30:00,6.06,6.12,6.03,6.12,959488.0,4.9287,4.9775,4.9043,4.9775,959488.0
2017-01-26 10:00:00,6.11,6.12,6.07,6.08,687912.0,4.9694,4.9775,4.9368,4.945,687912.0
2017-01-26 10:30:00,6.08,6.11,6.08,6.1,618288.0,4.945,4.9694,4.945,4.9612,618288.0
2017-01-26 11:00:00,6.1,6.11,6.09,6.11,484932.0,4.9612,4.9694,4.9531,4.9694,484932.0
2017-01-26 11:30:00,6.11,6.12,6.1,6.12,432440.0,4.9694,4.9775,4.9612,4.9775,432440.0
2017-01-26 12:00:00,6.12,6.13,6.11,6.13,532908.0,4.9775,4.9856,4.9694,4.9856,532908.0
2017-01-26 12:30:00,6.13,6.16,6.13,6.16,493944.0,4.9856,5.01,4.9856,5.01,493944.0
2017-01-26 13:00:00,6.16,6.16,6.14,6.15,1180728.0,5.01,5.01,4.9938,5.0019,1180728.0
2017-01-26 13:30:00,6.15,6.17,6.15,6.17,503804.0,5.0019,5.0182,5.0019,5.0182,503804.0
2017-01-26 14:00:00,6.17,6.17,6.1,6.11,2225224.0,5.0182,5.0182,4.9612,4.9694,2225224.0
2017-01-26 14:30:00,6.11,6.11,6.07,6.07,803948.0,4.9694,4.9694,4.9368,4.9368,803948.0
2017-01-26 15:00:00,6.07,6.08,6.06,6.07,877032.0,4.9368,4.945,4.9287,4.9368,877032.0
2017-01-26 15:30:00,6.07,6.08,6.05,6.06,1643412.0,4.9368,4.945,4.9206,4.9287,1643412.0
2017-01-27 09:30:00,6.07,6.13,5.99,6.0,649224.0,4.9368,4.9856,4.8718,4.8799,649224.0
2017-01-27 10:00:00,6.0,6.06,6.0,6.06,510940.0,4.8799,4.9287,4.8799,4.9287,510940.0
2017-01-27 10:30:00,6.06,6.07,6.03,6.03,673896.0,4.9287,4.9368,4.9043,4.9043,673896.0
2017-01-27 11:00:00,6.03,6.04,6.02,6.02,564220.0,4.9043,4.9124,4.8962,4.8962,564220.0
2017-01-27 11:30:00,6.02,6.03,6.01,6.03,814832.0,4.8962,4.9043,4.888,4.9043,814832.0
2017-01-27 12:00:00,6.03,6.05,6.03,6.04,451004.0,4.9043,4.9206,4.9043,4.9124,451004.0
2017-01-27 12:30:00,6.04,6.06,6.03,6.05,427992.0,4.9124,4.9287,4.9043,4.9206,427992.0
2017-01-27 13:00:00,6.05,6.06,6.04,6.06,285472.0,4.9206,4.9287,4.9124,4.9287,285472.0
2017-01-27 13:30:00,6.06,6.08,6.05,6.07,636928.0,4.9287,4.945,4.9206,4.9368,636928.0
2017-01-27 14:00:00,6.07,6.08,6.06,6.06,617152.0,4.9368,4.945,4.9287,4.9287,617152.0
2017-01-27 14:30:00,6.07,6.09,6.06,6.08,698864.0,4.9368,4.9531,4.9287,4.945,698864.0
2017-01-27 15:00:00,6.08,6.1,6.08,6.09,528596.0,4.945,4.9612,4.945,4.9531,528596.0
2017-01-27 15:30:00,6.09,6.11,6.07,6.08,2604452.0,4.9531,4.9694,4.9368,4.945,2604452.0
2017-01-30 09:30:00,6.03,6.06,6.0,6.03,709516.0,4.9043,4.9287,4.8799,4.9043,709516.0
2017-01-30 10:00:00,6.03,6.04,6.01,6.01,645860.0,4.9043,4.9124,4.888,4.888,645860.0
2017-01-30 10:30:00,6.01,6.02,5.96,5.97,900528.0,4.888,4.8962,4.8474,4.8555,900528.0
2017-01-30 11:00:00,5.96,6.01,5.96,6.0,681744.0,4.8474,4.888,4.8474,4.8799,681744.0
2017-01-30 11:30:00,6.0,6.04,5.99,6.04,256348.0,4.8799,4.9124,4.8718,4.9124,256348.0
2017-01-30 12:00:00,6.04,6.06,6.02,6.04,292460.0,4.9124,4.9287,4.8962,4.9124,292460.0
2017-01-30 12:30:00,6.04,6.05,6.02,6.04,206676.0,4.9124,4.9206,4.8962,4.9124,206676.0
2017-01-30 13:00:00,6.04,6.06,6.03,6.04,239076.0,4.9124,4.9287,4.9043,4.9124,239076.0
2017-01-30 13:30:00,6.04,6.04,6.02,6.02,262740.0,4.9124,4.9124,4.8962,4.8962,262740.0
2017-01-30 14:00:00,6.02,6.05,6.02,6.05,293056.0,4.8962,4.9206,4.8962,4.9206,293056.0
2017-01-30 14:30:00,6.04,6.05,6.04,6.05,210316.0,4.9124,4.9206,4.9124,4.9206,210316.0
2017-01-30 15:00:00,6.04,6.05,6.03,6.04,321980.0,4.9124,4.9206,4.9043,4.9124,321980.0
2017-01-30 15:30:00,6.04,6.05,6.03,6.05,900996.0,4.9124,4.9206,4.9043,4.9206,900996.0
2017-01-31 09:30:00,6.0,6.05,5.97,6.02,621556.0,4.8799,4.9206,4.8555,4.8962,621556.0
2017-01-31 10:00:00,6.01,6.03,6.01,6.01,274068.0,4.888,4.9043,4.888,4.888,274068.0
2017-01-31 10:30:00,6.01,6.04,6.0,6.01,270936.0,4.888,4.9124,4.8799,4.888,270936.0
2017-01-31 11:00:00,6.01,6.01,5.97,5.97,246760.0,4.888,4.888,4.8555,4.8555,246760.0
2017-01-31 11:30:00,5.98,5.99,5.97,5.98,256812.0,4.8636,4.8718,4.8555,4.8636,256812.0
2017-01-31 12:00:00,5.98,6.01,5.97,6.01,201352.0,4.8636,4.888,4.8555,4.888,201352.0
2017-01-31 12:30:00,6.01,6.02,6.0,6.02,157984.0,4.888,4.8962,4.8799,4.8962,157984.0
2017-01-31 13:00:00,6.02,6.03,6.0,6.03,226204.0,4.8962,4.9043,4.8799,4.9043,226204.0
2017-01-31 13:30:00,6.03,6.04,6.01,6.01,315656.0,4.9043,4.9124,4.888,4.888,315656.0
2017-01-31 14:00:00,6.02,6.06,6.01,6.06,490652.0,4.8962,4.9287,4.888,4.9287,490652.0
2017-01-31 14:30:00,6.06,6.11,6.05,6.11,510596.0,4.9287,4.9694,4.9206,4.9694,510596.0
2017-01-31 15:00:00,6.11,6.14,6.11,6.12,447096.0,4.9694,4.9938,4.9694,4.9775,447096.0
2017-01-31 15:30:00,6.12,6.13,6.11,6.13,1271584.0,4.9775,4.9856,4.9694,4.9856,1271584.0
2017-02-01 09:30:00,6.12,6.16,6.1,6.12,958152.0,4.9775,5.01,4.9612,4.9775,958152.0
2017-02-01 10:00:00,6.13,6.16,6.1,6.14,411796.0,4.9856,5.01,4.9612,4.9938,411796.0
2017-02-01 10:30:00,6.14,6.14,6.06,6.07,606124.0,4.9938,4.9938,4.9287,4.9368,606124.0
2017-02-01 11:00:00,6.07,6.08,6.05,6.05,305480.0,4.9368,4.945,4.9206,4.9206,305480.0
2017-02-01 11:30:00,6.05,6.06,6.02,6.03,444184.0,4.9206,4.9287,4.8962,4.9043,444184.0
2017-02-01 12:00:00,6.03,6.07,6.03,6.07,673248.0,4.9043,4.9368,4.9043,4.9368,673248.0
2017-02-01 12:30:00,6.07,6.09,6.07,6.09,284244.0,4.9368,4.9531,4.9368,4.9531,284244.0
2017-02-01 13:00:00,6.09,6.09,6.07,6.09,157988.0,4.9531,4.9531,4.9368,4.9531,157988.0
2017-02-01 13:30:00,6.09,6.1,6.08,6.09,214704.0,4.9531,4.9612,4.945,4.9531,214704.0
2017-02-01 14:00:00,6.09,6.12,6.07,6.1,380728.0,4.9531,4.9775,4.9368,4.9612,380728.0
2017-02-01 14:30:00,6.1,6.1,6.06,6.08,273076.0,4.9612,4.9612,4.9287,4.945,273076.0
2017-02-01 15:00:00,6.08,6.08,6.07,6.07,307704.0,4.945,4.945,4.9368,4.9368,307704.0
2017-02-01 15:30:00,6.07,6.09,6.07,6.08,903928.0,4.9368,4.9531,4.9368,4.945,903928.0
2017-02-02 09:30:00,6.1,6.15,6.07,6.1,564692.0,4.9612,5.0019,4.9368,4.9612,564692.0
2017-02-02 10:00:00,6.1,6.12,6.08,6.09,449240.0,4.9612,4.9775,4.945,4.9531,449240.0
2017-02-02 10:30:00,6.09,6.14,6.09,6.13,590516.0,4.9531,4.9938,4.9531,4.9856,590516.0
2017-02-02 11:00:00,6.13,6.14,6.11,6.12,677540.0,4.9856,4.9938,4.9694,4.9775,677540.0
2017-02-02 11:30:00,6.12,6.13,6.09,6.1,418932.0,4.9775,4.9856,4.9531,4.9612,418932.0
2017-02-02 12:00:00,6.1,6.11,6.09,6.1,238956.0,4.9612,4.9694,4.9531,4.9612,238956.0
2017-02-02 12:30:00,6.1,6.11,6.1,6.1,221732.0,4.9612,4.9694,4.9612,4.9612,221732.0
2017-02-02 13:00:00,6.1,6.11,6.08,6.08,233292.0,4.9612,4.9694,4.945,4.945,233292.0
2017-02-02 13:30:00,6.09,6.12,6.08,6.12,321804.0,4.9531,4.9775,4.945,4.9775,321804.0
2017-02-02 14:00:00,6.11,6.12,6.1,6.1,418840.0,4.9694,4.9775,4.9612,4.9612,418840.0
2017-02-02 14:30:00,6.1,6.11,6.09,6.09,283724.0,4.9612,4.9694,4.9531,4.9531,283724.0
2017-02-02 15:00:00,6.09,6.11,6.09,6.1,370016.0,4.9531,4.9694,4.9531,4.9612,370016.0
2017-02-02 15:30:00,6.1,6.11,6.09,6.1,844660.0,4.9612,4.9694,4.9531,4.9612,844660.0
2017-02-03 09:30:00,6.09,6.18,6.07,6.1,762488.0,4.9531,5.0263,4.9368,4.9612,762488.0
2017-02-03 10:00:00,6.1,6.21,6.1,6.16,712316.0,4.9612,5.0507,4.9612,5.01,712316.0
2017-02-03 10:30:00,6.16,6.19,6.16,6.19,623856.0,5.01,5.0344,5.01,5.0344,623856.0
2017-02-03 11:00:00,6.19,6.21,6.18,6.21,652004.0,5.0344,5.0507,5.0263,5.0507,652004.0
2017-02-03 11:30:00,6.21,6.23,6.19,6.2,529328.0,5.0507,5.067,5.0344,5.0426,529328.0
2017-02-03 12:00:00,6.2,6.21,6.18,6.18,354856.0,5.0426,5.0507,5.0263,5.0263,354856.0
2017-02-03 12:30:00,6.18,6.19,6.16,6.17,234388.0,5.0263,5.0344,5.01,5.0182,234388.0
2017-02-03 13:00:00,6.18,6.19,6.17,6.17,382808.0,5.0263,5.0344,5.0182,5.0182,382808.0
2017-02-03 13:30:00,6.18,6.18,6.15,6.16,322796.0,5.0263,5.0263,5.0019,5.01,322796.0
2017-02-03 14:00:00,6.16,6.18,6.15,6.16,315844.0,5.01,5.0263,5.0019,5.01,315844.0
2017-02-03 14:30:00,6.16,6.17,6.16,6.17,299356.0,5.01,5.0182,5.01,5.0182,299356.0
2017-02-03 15:00:00,6.17,6.21,6.17,6.21,661636.0,5.0182,5.0507,5.0182,5.0507,661636.0
2017-02-03 15:30:00,6.21,6.21,6.17,6.18,1950784.0,5.0507,5.0507,5.0182,5.0263,1950784.0
2017-02-06 09:30:00,6.18,6.21,6.13,6.2,692444.0,5.0263,5.0507,4.9856,5.0426,692444.0
2017-02-06 10:00:00,6.2,6.24,6.19,6.23,437168.0,5.0426,5.0751,5.0344,5.067,437168.0
2017-02-06 10:30:00,6.23,6.23,6.17,6.17,491712.0,5.067,5.067,5.0182,5.0182,491712.0
2017-02-06 11:00:00,6.17,6.2,6.17,6.18,314220.0,5.0182,5.0426,5.0182,5.0263,314220.0
2017-02-06 11:30:00,6.19,6.21,6.18,6.18,477340.0,5.0344,5.0507,5.0263,5.0263,477340.0
2017-02-06 12:00:00,6.18,6.18,6.17,6.17,252872.0,5.0263,5.0263,5.0182,5.0182,252872.0
2017-02-06 12:30:00,6.17,6.18,6.15,6.15,243596.0,5.0182,5.0263,5.0019,5.0019,243596.0
2017-02-06 13:00:00,6.15,6.16,6.13,6.16,374172.0,5.0019,5.01,4.9856,5.01,374172.0
2017-02-06 13:30:00,6.16,6.16,6.14,6.15,348976.0,5.01,5.01,4.9938,5.0019,348976.0
2017-02-06 14:00:00,6.14,6.16,6.14,6.16,289544.0,4.9938,5.01,4.9938,5.01,289544.0
2017-02-06 14:30:00,6.16,6.17,6.15,6.16,222984.0,5.01,5.0182,5.0019,5.01,222984.0
2017-02-06 15:00:00,6.16,6.18,6.16,6.17,279664.0,5.01,5.0263,5.01,5.0182,279664.0
2017-02-06 15:30:00,6.17,6.18,6.16,6.17,1007552.0,5.0182,5.0263,5.01,5.0182,1007552.0
2017-02-07 09:30:00,6.18,6.23,6.17,6.23,513280.0,5.0263,5.067,5.0182,5.067,513280.0
2017-02-07 10:00:00,6.22,6.25,6.21,6.25,524100.0,5.0588,5.0832,5.0507,5.0832,524100.0
2017-02-07 10:30:00,6.25,6.25,6.23,6.24,346796.0,5.0832,5.0832,5.067,5.0751,346796.0
2017-02-07 11:00:00,6.24,6.24,6.2,6.2,260796.0,5.0751,5.0751,5.0426,5.0426,260796.0
2017-02-07 11:30:00,6.2,6.22,6.2,6.2,294520.0,5.0426,5.0588,5.0426,5.0426,294520.0
2017-02-07 12:00:00,6.21,6.21,6.16,6.16,419084.0,5.0507,5.0507,5.01,5.01,419084.0
2017-02-07 12:30:00,6.16,6.18,6.13,6.13,393916.0,5.01,5.0263,4.9856,4.9856,393916.0
2017-02-07 13:00:00,6.14,6.14,6.13,6.14,210500.0,4.9938,4.9938,4.9856,4.9938,210500.0
2017-02-07 13:30:00,6.14,6.15,6.14,6.14,197776.0,4.9938,5.0019,4.9938,4.9938,197776.0
2017-02-07 14:00:00,6.15,6.15,6.14,6.15,130040.0,5.0019,5.0019,4.9938,5.0019,130040.0
2017-02-07 14:30:00,6.15,6.15,6.14,6.15,183780.0,5.0019,5.0019,4.9938,5.0019,183780.0
2017-02-07 15:00:00,6.15,6.15,6.15,6.15,195588.0,5.0019,5.0019,5.0019,5.0019,195588.0
2017-02-07 15:30:00,6.15,6.16,6.15,6.16,656188.0,5.0019,5.01,5.0019,5.01,656188.0
2017-02-08 09:30:00,6.15,6.19,6.14,6.19,510092.0,5.0019,5.0344,4.9938,5.0344,510092.0
2017-02-08 10:00:00,6.19,6.22,6.18,6.2,420988.0,5.0344,5.0588,5.0263,5.0426,420988.0
2017-02-08 10:30:00,6.2,6.2,6.16,6.16,626216.0,5.0426,5.0426,5.01,5.01,626216.0
2017-02-08 11:00:00,6.16,6.18,6.16,6.17,245180.0,5.01,5.0263,5.01,5.0182,245180.0
2017-02-08 11:30:00,6.17,6.18,6.15,6.15,207936.0,5.0182,5.0263,5.0019,5.0019,207936.0
2017-02-08 12:00:00,6.15,6.17,6.15,6.16,217476.0,5.0019,5.0182,5.0019,5.01,217476.0
2017-02-08 12:30:00,6.16,6.16,6.13,6.14,273988.0,5.01,5.01,4.9856,4.9938,273988.0
2017-02-08 13:00:00,6.15,6.16,6.14,6.16,181836.0,5.0019,5.01,4.9938,5.01,181836.0
2017-02-08 13:30:00,6.16,6.17,6.15,6.17,233072.0,5.01,5.0182,5.0019,5.0182,233072.0
2017-02-08 14:00:00,6.17,6.17,6.16,6.16,204144.0,5.0182,5.0182,5.01,5.01,204144.0
2017-02-08 14:30:00,6.16,6.2,6.16,6.19,297828.0,5.01,5.0426,5.01,5.0344,297828.0
2017-02-08 15:00:00,6.19,6.2,6.18,6.2,393756.0,5.0344,5.0426,5.0263,5.0426,393756.0
2017-02-08 15:30:00,6.2,6.21,6.18,6.2,825792.0,5.0426,5.0507,5.0263,5.0426,825792.0
2017-02-09 09:30:00,6.22,6.24,6.19,6.22,247476.0,5.0588,5.0751,5.0344,5.0588,247476.0
2017-02-09 10:00:00,6.22,6.25,6.22,6.25,345048.0,5.0588,5.0832,5.0588,5.0832,345048.0
2017-02-09 10:30:00,6.25,6.28,6.24,6.27,263288.0,5.0832,5.1076,5.0751,5.0995,263288.0
2017-02-09 11:00:00,6.27,6.32,6.27,6.31,347608.0,5.0995,5.1402,5.0995,5.132,347608.0
2017-02-09 11:30:00,6.31,6.32,6.28,6.28,214764.0,5.132,5.1402,5.1076,5.1076,214764.0
2017-02-09 12:00:00,6.28,6.3,6.27,6.29,252488.0,5.1076,5.1239,5.0995,5.1158,252488.0
2017-02-09 12:30:00,6.29,6.29,6.26,6.28,189800.0,5.1158,5.1158,5.0914,5.1076,189800.0
2017-02-09 13:00:00,6.28,6.3,6.27,6.29,167404.0,5.1076,5.1239,5.0995,5.1158,167404.0
2017-02-09 13:30:00,6.29,6.3,6.29,6.3,189432.0,5.1158,5.1239,5.1158,5.1239,189432.0
2017-02-09 14:00:00,6.3,6.31,6.3,6.3,210784.0,5.1239,5.132,5.1239,5.1239,210784.0
2017-02-09 14:30:00,6.3,6.33,6.3,6.32,363532.0,5.1239,5.1483,5.1239,5.1402,363532.0
2017-02-09 15:00:00,6.32,6.34,6.32,6.33,246180.0,5.1402,5.1564,5.1402,5.1483,246180.0
2017-02-09 15:30:00,6.33,6.35,6.31,6.35,1693540.0,5.1483,5.1646,5.132,5.1646,1693540.0
2017-02-10 09:30:00,6.38,6.42,6.33,6.37,561016.0,5.189,5.2215,5.1483,5.1808,561016.0
2017-02-10 10:00:00,6.37,6.41,6.36,6.39,734888.0,5.1808,5.2134,5.1727,5.1971,734888.0
2017-02-10 10:30:00,6.39,6.39,6.34,6.35,307660.0,5.1971,5.1971,5.1564,5.1646,307660.0
2017-02-10 11:00:00,6.35,6.37,6.34,6.34,362784.0,5.1646,5.1808,5.1564,5.1564,362784.0
2017-02-10 11:30:00,6.34,6.35,6.32,6.35,296108.0,5.1564,5.1646,5.1402,5.1646,296108.0
2017-02-10 12:00:00,6.35,6.37,6.34,6.37,188416.0,5.1646,5.1808,5.1564,5.1808,188416.0
2017-02-10 12:30:00,6.37,6.38,6.36,6.38,241332.0,5.1808,5.189,5.1727,5.189,241332.0
2017-02-10 13:00:00,6.38,6.4,6.37,6.4,323168.0,5.189,5.2052,5.1808,5.2052,323168.0
2017-02-10 13:30:00,6.4,6.42,6.39,6.4,261308.0,5.2052,5.2215,5.1971,5.2052,261308.0
2017-02-10 14:00:00,6.4,6.43,6.39,6.42,190156.0,5.2052,5.2296,5.1971,5.2215,190156.0
2017-02-10 14:30:00,6.42,6.43,6.42,6.43,249968.0,5.2215,5.2296,5.2215,5.2296,249968.0
2017-02-10 15:00:00,6.43,6.44,6.42,6.42,316772.0,5.2296,5.2378,5.2215,5.2215,316772.0
2017-02-10 15:30:00,6.42,6.43,6.41,6.41,1110276.0,5.2215,5.2296,5.2134,5.2134,1110276.0
2017-02-13 09:30:00,6.44,6.46,6.36,6.4,652204.0,5.2378,5.254,5.1727,5.2052,652204.0
2017-02-13 10:00:00,6.4,6.41,6.32,6.33,410004.0,5.2052,5.2134,5.1402,5.1483,410004.0
2017-02-13 10:30:00,6.33,6.36,6.32,6.36,449136.0,5.1483,5.1727,5.1402,5.1727,449136.0
2017-02-13 11:00:00,6.36,6.39,6.36,6.38,235500.0,5.1727,5.1971,5.1727,5.189,235500.0
2017-02-13 11:30:00,6.38,6.4,6.36,6.39,309208.0,5.189,5.2052,5.1727,5.1971,309208.0
2017-02-13 12:00:00,6.39,6.4,6.38,6.4,214640.0,5.1971,5.2052,5.189,5.2052,214640.0
2017-02-13 12:30:00,6.4,6.4,6.39,6.4,211888.0,5.2052,5.2052,5.1971,5.2052,211888.0
2017-02-13 13:00:00,6.4,6.4,6.39,6.39,365404.0,5.2052,5.2052,5.1971,5.1971,365404.0
2017-02-13 13:30:00,6.39,6.4,6.38,6.38,199484.0,5.1971,5.2052,5.189,5.189,199484.0
2017-02-13 14:00:00,6.38,6.39,6.37,6.38,155428.0,5.189,5.1971,5.1808,5.189,155428.0
2017-02-13 14:30:00,6.38,6.38,6.37,6.38,175572.0,5.189,5.189,5.1808,5.189,175572.0
2017-02-13 15:00:00,6.38,6.38,6.35,6.35,266312.0,5.189,5.189,5.1646,5.1646,266312.0
2017-02-13 15:30:00,6.35,6.36,6.34,6.35,1324576.0,5.1646,5.1727,5.1564,5.1646,1324576.0
2017-02-14 09:30:00,6.32,6.4,6.31,6.39,497408.0,5.1402,5.2052,5.132,5.1971,497408.0
2017-02-14 10:00:00,6.38,6.43,6.38,6.43,413088.0,5.189,5.2296,5.189,5.2296,413088.0
2017-02-14 10:30:00,6.43,6.43,6.41,6.42,261640.0,5.2296,5.2296,5.2134,5.2215,261640.0
2017-02-14 11:00:00,6.42,6.43,6.4,6.42,519116.0,5.2215,5.2296,5.2052,5.2215,519116.0
2017-02-14 11:30:00,6.42,6.43,6.42,6.43,270004.0,5.2215,5.2296,5.2215,5.2296,270004.0
2017-02-14 12:00:00,6.43,6.45,6.43,6.45,194660.0,5.2296,5.2459,5.2296,5.2459,194660.0
2017-02-14 12:30:00,6.45,6.46,6.44,6.46,245024.0,5.2459,5.254,5.2378,5.254,245024.0
2017-02-14 13:00:00,6.46,6.47,6.46,6.46,172392.0,5.254,5.2622,5.254,5.254,172392.0
2017-02-14 13:30:00,6.46,6.47,6.44,6.44,192572.0,5.254,5.2622,5.2378,5.2378,192572.0
2017-02-14 14:00:00,6.44,6.45,6.44,6.44,216228.0,5.2378,5.2459,5.2378,5.2378,216228.0
2017-02-14 14:30:00,6.44,6.44,6.4,6.4,636056.0,5.2378,5.2378,5.2052,5.2052,636056.0
2017-02-14 15:00:00,6.4,6.42,6.4,6.42,317664.0,5.2052,5.2215,5.2052,5.2215,317664.0
2017-02-14 15:30:00,6.42,6.43,6.41,6.43,1091144.0,5.2215,5.2296,5.2134,5.2296,1091144.0
2017-02-15 09:30:00,6.44,6.51,6.41,6.49,978812.0,5.2378,5.2947,5.2134,5.2784,978812.0
2017-02-15 10:00:00,6.48,6.51,6.46,6.47,470764.0,5.2703,5.2947,5.254,5.2622,470764.0
2017-02-15 10:30:00,6.47,6.52,6.47,6.49,596256.0,5.2622,5.3028,5.2622,5.2784,596256.0
2017-02-15 11:00:00,6.49,6.49,6.43,6.43,1100652.0,5.2784,5.2784,5.2296,5.2296,1100652.0
2017-02-15 11:30:00,6.43,6.44,6.4,6.41,507028.0,5.2296,5.2378,5.2052,5.2134,507028.0
2017-02-15 12:00:00,6.41,6.41,6.39,6.39,420660.0,5.2134,5.2134,5.1971,5.1971,420660.0
2017-02-15 12:30:00,6.4,6.45,6.4,6.44,508744.0,5.2052,5.2459,5.2052,5.2378,508744.0
2017-02-15 13:00:00,6.44,6.45,6.43,6.45,256132.0,5.2378,5.2459,5.2296,5.2459,256132.0
2017-02-15 13:30:00,6.45,6.45,6.44,6.45,173552.0,5.2459,5.2459,5.2378,5.2459,173552.0
2017-02-15 14:00:00,6.45,6.47,6.45,6.46,246764.0,5.2459,5.2622,5.2459,5.254,246764.0
2017-02-15 14:30:00,6.46,6.47,6.45,6.47,347132.0,5.254,5.2622,5.2459,5.2622,347132.0
2017-02-15 15:00:00,6.47,6.48,6.47,6.47,265032.0,5.2622,5.2703,5.2622,5.2622,265032.0
2017-02-15 15:30:00,6.47,6.47,6.44,6.45,1048128.0,5.2622,5.2622,5.2378,5.2459,1048128.0
2017-02-16 09:30:00,6.43,6.47,6.41,6.43,680096.0,5.2296,5.2622,5.2134,5.2296,680096.0
2017-02-16 10:00:00,6.43,6.46,6.42,6.44,501816.0,5.2296,5.254,5.2215,5.2378,501816.0
2017-02-16 10:30:00,6.44,6.46,6.42,6.43,465584.0,5.2378,5.254,5.2215,5.2296,465584.0
2017-02-16 11:00:00,6.44,6.44,6.4,6.41,557748.0,5.2378,5.2378,5.2052,5.2134,557748.0
2017-02-16 11:30:00,6.41,6.42,6.4,6.4,367352.0,5.2134,5.2215,5.2052,5.2052,367352.0
2017-02-16 12:00:00,6.41,6.41,6.38,6.39,387020.0,5.2134,5.2134,5.189,5.1971,387020.0
2017-02-16 12:30:00,6.4,6.43,6.39,6.42,216524.0,5.2052,5.2296,5.1971,5.2215,216524.0
2017-02-16 13:00:00,6.42,6.43,6.39,6.4,426156.0,5.2215,5.2296,5.1971,5.2052,426156.0
2017-02-16 13:30:00,6.4,6.4,6.36,6.36,481312.0,5.2052,5.2052,5.1727,5.1727,481312.0
2017-02-16 14:00:00,6.36,6.38,6.35,6.36,447196.0,5.1727,5.189,5.1646,5.1727,447196.0
2017-02-16 14:30:00,6.36,6.36,6.33,6.33,430032.0,5.1727,5.1727,5.1483,5.1483,430032.0
2017-02-16 15:00:00,6.33,6.34,6.33,6.34,364028.0,5.1483,5.1564,5.1483,5.1564,364028.0
2017-02-16 15:30:00,6.34,6.36,6.33,6.36,946968.0,5.1564,5.1727,5.1483,5.1727,946968.0
2017-02-17 09:30:00,6.34,6.38,6.33,6.34,620472.0,5.1564,5.189,5.1483,5.1564,620472.0
2017-02-17 10:00:00,6.34,6.37,6.32,6.37,480788.0,5.1564,5.1808,5.1402,5.1808,480788.0
2017-02-17 10:30:00,6.37,6.4,6.36,6.4,307704.0,5.1808,5.2052,5.1727,5.2052,307704.0
2017-02-17 11:00:00,6.4,6.4,6.36,6.37,250064.0,5.2052,5.2052,5.1727,5.1808,250064.0
2017-02-17 11:30:00,6.37,6.37,6.34,6.37,418352.0,5.1808,5.1808,5.1564,5.1808,418352.0
2017-02-17 12:00:00,6.37,6.39,6.37,6.37,269176.0,5.1808,5.1971,5.1808,5.1808,269176.0
2017-02-17 12:30:00,6.37,6.38,6.36,6.36,149520.0,5.1808,5.189,5.1727,5.1727,149520.0
2017-02-17 13:00:00,6.36,6.36,6.34,6.36,236184.0,5.1727,5.1727,5.1564,5.1727,236184.0
2017-02-17 13:30:00,6.36,6.38,6.36,6.37,256016.0,5.1727,5.189,5.1727,5.1808,256016.0
2017-02-17 14:00:00,6.37,6.38,6.36,6.38,200836.0,5.1808,5.189,5.1727,5.189,200836.0
2017-02-17 14:30:00,6.37,6.39,6.37,6.38,162668.0,5.1808,5.1971,5.1808,5.189,162668.0
2017-02-17 15:00:00,6.38,6.4,6.38,6.39,264520.0,5.189,5.2052,5.189,5.1971,264520.0
2017-02-17 15:30:00,6.39,6.39,6.38,6.39,653176.0,5.1971,5.1971,5.189,5.1971,653176.0
2017-02-21 09:30:00,6.46,6.51,6.46,6.5,665424.0,5.254,5.2947,5.254,5.2866,665424.0
2017-02-21 10:00:00,6.5,6.51,6.49,6.5,619744.0,5.2866,5.2947,5.2784,5.2866,619744.0
2017-02-21 10:30:00,6.5,6.52,6.49,6.49,732044.0,5.2866,5.3028,5.2784,5.2784,732044.0
2017-02-21 11:00:00,6.49,6.53,6.45,6.46,1363448.0,5.2784,5.311,5.2459,5.254,1363448.0
2017-02-21 11:30:00,6.46,6.49,6.46,6.48,992276.0,5.254,5.2784,5.254,5.2703,992276.0
2017-02-21 12:00:00,6.48,6.5,6.48,6.5,396556.0,5.2703,5.2866,5.2703,5.2866,396556.0
2017-02-21 12:30:00,6.5,6.54,6.5,6.54,616432.0,5.2866,5.3191,5.2866,5.3191,616432.0
2017-02-21 13:00:00,6.54,6.54,6.52,6.53,288728.0,5.3191,5.3191,5.3028,5.311,288728.0
2017-02-21 13:30:00,6.53,6.54,6.52,6.53,558476.0,5.311,5.3191,5.3028,5.311,558476.0
2017-02-21 14:00:00,6.54,6.55,6.53,6.54,452896.0,5.3191,5.3272,5.311,5.3191,452896.0
2017-02-21 14:30:00,6.54,6.55,6.53,6.55,919504.0,5.3191,5.3272,5.311,5.3272,919504.0
2017-02-21 15:00:00,6.55,6.56,6.55,6.56,402276.0,5.3272,5.3354,5.3272,5.3354,402276.0
2017-02-21 15:30:00,6.56,6.56,6.55,6.56,1558168.0,5.3354,5.3354,5.3272,5.3354,1558168.0
2017-02-22 09:30:00,6.56,6.58,6.51,6.54,612016.0,5.3354,5.3516,5.2947,5.3191,612016.0
2017-02-22 10:00:00,6.54,6.56,6.51,6.56,505308.0,5.3191,5.3354,5.2947,5.3354,505308.0
2017-02-22 10:30:00,6.55,6.57,6.54,6.54,394440.0,5.3272,5.3435,5.3191,5.3191,394440.0
2017-02-22 11:00:00,6.54,6.56,6.53,6.55,402636.0,5.3191,5.3354,5.311,5.3272,402636.0
2017-02-22 11:30:00,6.55,6.55,6.53,6.54,253976.0,5.3272,5.3272,5.311,5.3191,253976.0
2017-02-22 12:00:00,6.54,6.56,6.53,6.54,373280.0,5.3191,5.3354,5.311,5.3191,373280.0
2017-02-22 12:30:00,6.53,6.55,6.52,6.55,207508.0,5.311,5.3272,5.3028,5.3272,207508.0
2017-02-22 13:00:00,6.55,6.56,6.55,6.56,156156.0,5.3272,5.3354,5.3272,5.3354,156156.0
2017-02-22 13:30:00,6.56,6.56,6.55,6.55,179076.0,5.3354,5.3354,5.3272,5.3272,179076.0
2017-02-22 14:00:00,6.55,6.56,6.55,6.56,314600.0,5.3272,5.3354,5.3272,5.3354,314600.0
2017-02-22 14:30:00,6.56,6.56,6.54,6.54,160208.0,5.3354,5.3354,5.3191,5.3191,160208.0
2017-02-22 15:00:00,6.54,6.55,6.54,6.55,202388.0,5.3191,5.3272,5.3191,5.3272,202388.0
2017-02-22 15:30:00,6.55,6.57,6.55,6.57,1032648.0,5.3272,5.3435,5.3272,5.3435,1032648.0
2017-02-23 09:30:00,6.58,6.59,6.5,6.52,1030920.0,5.3516,5.3598,5.2866,5.3028,1030920.0
2017-02-23 10:00:00,6.52,6.55,6.49,6.52,931924.0,5.3028,5.3272,5.2784,5.3028,931924.0
2017-02-23 10:30:00,6.52,6.55,6.5,6.51,708444.0,5.3028,5.3272,5.2866,5.2947,708444.0
2017-02-23 11:00:00,6.51,6.51,6.47,6.49,501680.0,5.2947,5.2947,5.2622,5.2784,501680.0
2017-02-23 11:30:00,6.49,6.51,6.46,6.49,444728.0,5.2784,5.2947,5.254,5.2784,444728.0
2017-02-23 12:00:00,6.49,6.51,6.48,6.5,265316.0,5.2784,5.2947,5.2703,5.2866,265316.0
2017-02-23 12:30:00,6.5,6.5,6.46,6.47,550528.0,5.2866,5.2866,5.254,5.2622,550528.0
2017-02-23 13:00:00,6.47,6.49,6.45,6.48,299280.0,5.2622,5.2784,5.2459,5.2703,299280.0
2017-02-23 13:30:00,6.48,6.48,6.46,6.47,269388.0,5.2703,5.2703,5.254,5.2622,269388.0
2017-02-23 14:00:00,6.47,6.48,6.44,6.44,436884.0,5.2622,5.2703,5.2378,5.2378,436884.0
2017-02-23 14:30:00,6.45,6.45,6.43,6.45,380324.0,5.2459,5.2459,5.2296,5.2459,380324.0
2017-02-23 15:00:00,6.45,6.45,6.42,6.42,405356.0,5.2459,5.2459,5.2215,5.2215,405356.0
2017-02-23 15:30:00,6.42,6.43,6.38,6.39,2274620.0,5.2215,5.2296,5.189,5.1971,2274620.0
2017-02-24 09:30:00,6.39,6.46,6.36,6.46,806800.0,5.1971,5.254,5.1727,5.254,806800.0
2017-02-24 10:00:00,6.46,6.47,6.44,6.47,733604.0,5.254,5.2622,5.2378,5.2622,733604.0
2017-02-24 10:30:00,6.47,6.53,6.46,6.52,607272.0,5.2622,5.311,5.254,5.3028,607272.0
2017-02-24 11:00:00,6.52,6.54,6.5,6.54,373132.0,5.3028,5.3191,5.2866,5.3191,373132.0
2017-02-24 11:30:00,6.54,6.54,6.51,6.53,270456.0,5.3191,5.3191,5.2947,5.311,270456.0
2017-02-24 12:00:00,6.53,6.63,6.53,6.59,516544.0,5.311,5.3923,5.311,5.3598,516544.0
2017-02-24 12:30:00,6.59,6.61,6.57,6.57,445540.0,5.3598,5.376,5.3435,5.3435,445540.0
2017-02-24 13:00:00,6.57,6.58,6.53,6.54,250888.0,5.3435,5.3516,5.311,5.3191,250888.0
2017-02-24 13:30:00,6.54,6.59,6.54,6.59,294440.0,5.3191,5.3598,5.3191,5.3598,294440.0
2017-02-24 14:00:00,6.59,6.6,6.58,6.59,504332.0,5.3598,5.3679,5.3516,5.3598,504332.0
2017-02-24 14:30:00,6.59,6.62,6.59,6.6,400324.0,5.3598,5.3842,5.3598,5.3679,400324.0
2017-02-24 15:00:00,6.6,6.6,6.56,6.58,341824.0,5.3679,5.3679,5.3354,5.3516,341824.0
2017-02-24 15:30:00,6.58,6.58,6.56,6.57,1299064.0,5.3516,5.3516,5.3354,5.3435,1299064.0
2017-02-27 09:30:00,6.55,6.57,6.42,6.57,1683160.0,5.3272,5.3435,5.2215,5.3435,1683160.0
2017-02-27 10:00:00,6.56,6.62,6.56,6.61,661716.0,5.3354,5.3842,5.3354,5.376,661716.0
2017-02-27 10:30:00,6.61,6.64,6.59,6.61,912612.0,5.376,5.4004,5.3598,5.376,912612.0
2017-02-27 11:00:00,6.61,6.63,6.59,6.61,613656.0,5.376,5.3923,5.3598,5.376,613656.0
2017-02-27 11:30:00,6.61,6.62,6.59,6.59,387360.0,5.376,5.3842,5.3598,5.3598,387360.0
2017-02-27 12:00:00,6.59,6.62,6.59,6.61,287788.0,5.3598,5.3842,5.3598,5.376,287788.0
2017-02-27 12:30:00,6.61,6.63,6.61,6.62,235372.0,5.376,5.3923,5.376,5.3842,235372.0
2017-02-27 13:00:00,6.62,6.65,6.61,6.65,269256.0,5.3842,5.4086,5.376,5.4086,269256.0
2017-02-27 13:30:00,6.65,6.66,6.64,6.66,228324.0,5.4086,5.4167,5.4004,5.4167,228324.0
2017-02-27 14:00:00,6.66,6.67,6.65,6.66,271324.0,5.4167,5.4248,5.4086,5.4167,271324.0
2017-02-27 14:30:00,6.66,6.67,6.62,6.64,1080152.0,5.4167,5.4248,5.3842,5.4004,1080152.0
2017-02-27 15:00:00,6.64,6.65,6.63,6.65,424928.0,5.4004,5.4086,5.3923,5.4086,424928.0
2017-02-27 15:30:00,6.65,6.65,6.62,6.63,1045588.0,5.4086,5.4086,5.3842,5.3923,1045588.0
2017-02-28 09:30:00,6.58,6.58,6.35,6.41,2097044.0,5.3516,5.3516,5.1646,5.2134,2097044.0
2017-02-28 10:00:00,6.41,6.43,6.35,6.41,1153600.0,5.2134,5.2296,5.1646,5.2134,1153600.0
2017-02-28 10:30:00,6.41,6.42,6.36,6.4,1246760.0,5.2134,5.2215,5.1727,5.2052,1246760.0
2017-02-28 11:00:00,6.4,6.4,6.31,6.33,2232540.0,5.2052,5.2052,5.132,5.1483,2232540.0
2017-02-28 11:30:00,6.33,6.34,6.28,6.28,1516536.0,5.1483,5.1564,5.1076,5.1076,1516536.0
2017-02-28 12:00:00,6.28,6.31,6.22,6.23,1347408.0,5.1076,5.132,5.0588,5.067,1347408.0
2017-02-28 12:30:00,6.23,6.27,6.2,6.22,2109488.0,5.067,5.0995,5.0426,5.0588,2109488.0
2017-02-28 13:00:00,6.22,6.22,6.13,6.13,1848000.0,5.0588,5.0588,4.9856,4.9856,1848000.0
2017-02-28 13:30:00,6.13,6.14,6.0,6.03,2286260.0,4.9856,4.9938,4.8799,4.9043,2286260.0
2017-02-28 14:00:00,6.02,6.05,5.89,5.97,2443772.0,4.8962,4.9206,4.7904,4.8555,2443772.0
2017-02-28 14:30:00,5.97,6.02,5.91,6.02,1879132.0,4.8555,4.8962,4.8067,4.8962,1879132.0
2017-02-28 15:00:00,6.02,6.07,6.01,6.07,3956696.0,4.8962,4.9368,4.888,4.9368,3956696.0
2017-02-28 15:30:00,6.07,6.14,6.07,6.11,4960872.0,4.9368,4.9938,4.9368,4.9694,4960872.0
2017-03-01 09:30:00,6.14,6.23,6.14,6.16,1540656.0,4.9938,5.067,4.9938,5.01,1540656.0
2017-03-01 10:00:00,6.16,6.17,6.12,6.15,1738940.0,5.01,5.0182,4.9775,5.0019,1738940.0
2017-03-01 10:30:00,6.15,6.15,6.07,6.09,1351140.0,5.0019,5.0019,4.9368,4.9531,1351140.0
2017-03-01 11:00:00,6.09,6.12,6.08,6.1,1117528.0,4.9531,4.9775,4.945,4.9612,1117528.0
2017-03-01 11:30:00,6.1,6.15,6.09,6.12,501768.0,4.9612,5.0019,4.9531,4.9775,501768.0
2017-03-01 12:00:00,6.12,6.14,6.11,6.12,677484.0,4.9775,4.9938,4.9694,4.9775,677484.0
2017-03-01 12:30:00,6.12,6.17,6.11,6.17,347724.0,4.9775,5.0182,4.9694,5.0182,347724.0
2017-03-01 13:00:00,6.17,6.18,6.15,6.18,502808.0,5.0182,5.0263,5.0019,5.0263,502808.0
2017-03-01 13:30:00,6.18,6.18,6.15,6.15,490808.0,5.0263,5.0263,5.0019,5.0019,490808.0
2017-03-01 14:00:00,6.15,6.15,6.1,6.1,611252.0,5.0019,5.0019,4.9612,4.9612,611252.0
2017-03-01 14:30:00,6.11,6.11,6.09,6.09,604368.0,4.9694,4.9694,4.9531,4.9531,604368.0
2017-03-01 15:00:00,6.09,6.12,6.09,6.11,510532.0,4.9531,4.9775,4.9531,4.9694,510532.0
2017-03-01 15:30:00,6.11,6.13,6.1,6.12,1769912.0,4.9694,4.9856,4.9612,4.9775,1769912.0
2017-03-02 09:30:00,6.12,6.18,6.11,6.18,745360.0,4.9775,5.0263,4.9694,5.0263,745360.0
2017-03-02 10:00:00,6.17,6.24,6.17,6.23,854884.0,5.0182,5.0751,5.0182,5.067,854884.0
2017-03-02 10:30:00,6.23,6.26,6.21,6.21,1137044.0,5.067,5.0914,5.0507,5.0507,1137044.0
2017-03-02 11:00:00,6.21,6.22,6.18,6.2,443196.0,5.0507,5.0588,5.0263,5.0426,443196.0
2017-03-02 11:30:00,6.2,6.21,6.18,6.2,541896.0,5.0426,5.0507,5.0263,5.0426,541896.0
2017-03-02 12:00:00,6.2,6.2,6.16,6.17,489664.0,5.0426,5.0426,5.01,5.0182,489664.0
2017-03-02 12:30:00,6.17,6.22,6.17,6.22,379804.0,5.0182,5.0588,5.0182,5.0588,379804.0
2017-03-02 13:00:00,6.22,6.22,6.2,6.22,386924.0,5.0588,5.0588,5.0426,5.0588,386924.0
2017-03-02 13:30:00,6.22,6.25,6.22,6.24,347140.0,5.0588,5.0832,5.0588,5.0751,347140.0
2017-03-02 14:00:00,6.24,6.26,6.24,6.25,693068.0,5.0751,5.0914,5.0751,5.0832,693068.0
2017-03-02 14:30:00,6.25,6.28,6.25,6.27,473968.0,5.0832,5.1076,5.0832,5.0995,473968.0
2017-03-02 15:00:00,6.27,6.27,6.24,6.26,741956.0,5.0995,5.0995,5.0751,5.0914,741956.0
2017-03-02 15:30:00,6.26,6.26,6.25,6.25,1730580.0,5.0914,5.0914,5.0832,5.0832,1730580.0
2017-03-03 09:30:00,6.27,6.33,6.25,6.29,1129060.0,5.0995,5.1483,5.0832,5.1158,1129060.0
2017-03-03 10:00:00,6.29,6.32,6.26,6.28,704660.0,5.1158,5.1402,5.0914,5.1076,704660.0
2017-03-03 10:30:00,6.28,6.33,6.27,6.3,444088.0,5.1076,5.1483,5.0995,5.1239,444088.0
2017-03-03 11:00:00,6.29,6.32,6.29,6.3,266872.0,5.1158,5.1402,5.1158,5.1239,266872.0
2017-03-03 11:30:00,6.3,6.3,6.26,6.26,480652.0,5.1239,5.1239,5.0914,5.0914,480652.0
2017-03-03 12:00:00,6.26,6.29,6.26,6.28,464980.0,5.0914,5.1158,5.0914,5.1076,464980.0
2017-03-03 12:30:00,6.29,6.33,6.28,6.31,328840.0,5.1158,5.1483,5.1076,5.132,328840.0
2017-03-03 13:00:00,6.31,6.31,6.28,6.29,552296.0,5.132,5.132,5.1076,5.1158,552296.0
2017-03-03 13:30:00,6.29,6.29,6.28,6.29,224924.0,5.1158,5.1158,5.1076,5.1158,224924.0
2017-03-03 14:00:00,6.29,6.29,6.28,6.29,267152.0,5.1158,5.1158,5.1076,5.1158,267152.0
2017-03-03 14:30:00,6.29,6.31,6.28,6.31,429944.0,5.1158,5.132,5.1076,5.132,429944.0
2017-03-03 15:00:00,6.31,6.33,6.3,6.33,392628.0,5.132,5.1483,5.1239,5.1483,392628.0
2017-03-03 15:30:00,6.32,6.33,6.32,6.32,779276.0,5.1402,5.1483,5.1402,5.1402,779276.0
2017-03-06 09:30:00,6.32,6.33,6.18,6.22,1360332.0,5.1402,5.1483,5.0263,5.0588,1360332.0
2017-03-06 10:00:00,6.22,6.22,6.19,6.22,525220.0,5.0588,5.0588,5.0344,5.0588,525220.0
2017-03-06 10:30:00,6.22,6.23,6.19,6.21,550108.0,5.0588,5.067,5.0344,5.0507,550108.0
2017-03-06 11:00:00,6.21,6.26,6.2,6.24,613992.0,5.0507,5.0914,5.0426,5.0751,613992.0
2017-03-06 11:30:00,6.24,6.25,6.22,6.23,556160.0,5.0751,5.0832,5.0588,5.067,556160.0
2017-03-06 12:00:00,6.23,6.23,6.22,6.23,393060.0,5.067,5.067,5.0588,5.067,393060.0
2017-03-06 12:30:00,6.23,6.23,6.2,6.21,431908.0,5.067,5.067,5.0426,5.0507,431908.0
2017-03-06 13:00:00,6.21,6.22,6.21,6.22,311084.0,5.0507,5.0588,5.0507,5.0588,311084.0
2017-03-06 13:30:00,6.22,6.23,6.2,6.21,473700.0,5.0588,5.067,5.0426,5.0507,473700.0
2017-03-06 14:00:00,6.21,6.22,6.2,6.22,400588.0,5.0507,5.0588,5.0426,5.0588,400588.0
2017-03-06 14:30:00,6.21,6.23,6.21,6.22,358940.0,5.0507,5.067,5.0507,5.0588,358940.0
2017-03-06 15:00:00,6.22,6.24,6.21,6.24,785924.0,5.0588,5.0751,5.0507,5.0751,785924.0
2017-03-06 15:30:00,6.25,6.25,6.23,6.23,1442876.0,5.0832,5.0832,5.067,5.067,1442876.0
2017-03-07 09:30:00,6.2,6.22,6.11,6.16,688260.0,5.0426,5.0588,4.9694,5.01,688260.0
2017-03-07 10:00:00,6.16,6.2,6.14,6.18,613188.0,5.01,5.0426,4.9938,5.0263,613188.0
2017-03-07 10:30:00,6.18,6.22,6.17,6.18,920288.0,5.0263,5.0588,5.0182,5.0263,920288.0
2017-03-07 11:00:00,6.18,6.19,6.17,6.17,878168.0,5.0263,5.0344,5.0182,5.0182,878168.0
2017-03-07 11:30:00,6.17,6.17,6.14,6.16,374708.0,5.0182,5.0182,4.9938,5.01,374708.0
2017-03-07 12:00:00,6.17,6.17,6.15,6.17,248916.0,5.0182,5.0182,5.0019,5.0182,248916.0
2017-03-07 12:30:00,6.17,6.18,6.16,6.18,229720.0,5.0182,5.0263,5.01,5.0263,229720.0
2017-03-07 13:00:00,6.18,6.18,6.17,6.18,263856.0,5.0263,5.0263,5.0182,5.0263,263856.0
2017-03-07 13:30:00,6.18,6.18,6.16,6.16,237404.0,5.0263,5.0263,5.01,5.01,237404.0
2017-03-07 14:00:00,6.16,6.18,6.16,6.17,220120.0,5.01,5.0263,5.01,5.0182,220120.0
2017-03-07 14:30:00,6.17,6.18,6.16,6.18,118876.0,5.0182,5.0263,5.01,5.0263,118876.0
2017-03-07 15:00:00,6.18,6.2,6.18,6.18,182876.0,5.0263,5.0426,5.0263,5.0263,182876.0
2017-03-07 15:30:00,6.19,6.19,6.17,6.17,970108.0,5.0344,5.0344,5.0182,5.0182,970108.0
2017-03-08 09:30:00,6.19,6.21,6.15,6.19,420460.0,5.0344,5.0507,5.0019,5.0344,420460.0
2017-03-08 10:00:00,6.19,6.22,6.18,6.22,552440.0,5.0344,5.0588,5.0263,5.0588,552440.0
2017-03-08 10:30:00,6.22,6.22,6.18,6.22,610748.0,5.0588,5.0588,5.0263,5.0588,610748.0
2017-03-08 11:00:00,6.22,6.23,6.2,6.2,1219796.0,5.0588,5.067,5.0426,5.0426,1219796.0
2017-03-08 11:30:00,6.2,6.2,6.17,6.18,721028.0,5.0426,5.0426,5.0182,5.0263,721028.0
2017-03-08 12:00:00,6.18,6.21,6.18,6.21,447260.0,5.0263,5.0507,5.0263,5.0507,447260.0
2017-03-08 12:30:00,6.21,6.21,6.18,6.2,584024.0,5.0507,5.0507,5.0263,5.0426,584024.0
2017-03-08 13:00:00,6.2,6.25,6.19,6.24,669528.0,5.0426,5.0832,5.0344,5.0751,669528.0
2017-03-08 13:30:00,6.24,6.26,6.24,6.24,341472.0,5.0751,5.0914,5.0751,5.0751,341472.0
2017-03-08 14:00:00,6.24,6.24,6.21,6.23,411744.0,5.0751,5.0751,5.0507,5.067,411744.0
2017-03-08 14:30:00,6.23,6.28,6.22,6.27,300132.0,5.067,5.1076,5.0588,5.0995,300132.0
2017-03-08 15:00:00,6.27,6.29,6.26,6.26,377524.0,5.0995,5.1158,5.0914,5.0914,377524.0
2017-03-08 15:30:00,6.26,6.26,6.24,6.25,1574260.0,5.0914,5.0914,5.0751,5.0832,1574260.0
2017-03-09 09:30:00,6.25,6.3,6.21,6.23,1717252.0,5.0832,5.1239,5.0507,5.067,1717252.0
2017-03-09 10:00:00,6.23,6.28,6.23,6.26,552032.0,5.067,5.1076,5.067,5.0914,552032.0
2017-03-09 10:30:00,6.27,6.28,6.23,6.26,538340.0,5.0995,5.1076,5.067,5.0914,538340.0
2017-03-09 11:00:00,6.26,6.31,6.23,6.31,674392.0,5.0914,5.132,5.067,5.132,674392.0
2017-03-09 11:30:00,6.31,6.31,6.23,6.25,837976.0,5.132,5.132,5.067,5.0832,837976.0
2017-03-09 12:00:00,6.25,6.27,6.25,6.26,277548.0,5.0832,5.0995,5.0832,5.0914,277548.0
2017-03-09 12:30:00,6.26,6.27,6.25,6.26,434896.0,5.0914,5.0995,5.0832,5.0914,434896.0
2017-03-09 13:00:00,6.26,6.29,6.26,6.28,373288.0,5.0914,5.1158,5.0914,5.1076,373288.0
2017-03-09 13:30:00,6.28,6.28,6.27,6.27,346904.0,5.1076,5.1076,5.0995,5.0995,346904.0
2017-03-09 14:00:00,6.27,6.27,6.25,6.26,353352.0,5.0995,5.0995,5.0832,5.0914,353352.0
2017-03-09 14:30:00,6.26,6.27,6.24,6.26,392184.0,5.0914,5.0995,5.0751,5.0914,392184.0
2017-03-09 15:00:00,6.26,6.27,6.25,6.26,419184.0,5.0914,5.0995,5.0832,5.0914,419184.0
2017-03-09 15:30:00,6.26,6.27,6.25,6.25,1173628.0,5.0914,5.0995,5.0832,5.0832,1173628.0
2017-03-10 09:30:00,6.16,6.25,6.16,6.25,1712260.0,5.0856,5.1599,5.0856,5.1599,1712260.0
2017-03-10 10:00:00,6.25,6.31,6.25,6.29,982052.0,5.1599,5.2095,5.1599,5.193,982052.0
2017-03-10 10:30:00,6.29,6.29,6.23,6.25,690780.0,5.193,5.193,5.1434,5.1599,690780.0
2017-03-10 11:00:00,6.25,6.28,6.24,6.28,912828.0,5.1599,5.1847,5.1517,5.1847,912828.0
2017-03-10 11:30:00,6.29,6.3,6.28,6.29,743236.0,5.193,5.2012,5.1847,5.193,743236.0
2017-03-10 12:00:00,6.29,6.33,6.28,6.32,500020.0,5.193,5.226,5.1847,5.2177,500020.0
2017-03-10 12:30:00,6.32,6.32,6.25,6.27,356652.0,5.2177,5.2177,5.1599,5.1765,356652.0
2017-03-10 13:00:00,6.27,6.29,6.25,6.28,315052.0,5.1765,5.193,5.1599,5.1847,315052.0
2017-03-10 13:30:00,6.28,6.28,6.26,6.26,358188.0,5.1847,5.1847,5.1682,5.1682,358188.0
2017-03-10 14:00:00,6.26,6.27,6.25,6.27,425864.0,5.1682,5.1765,5.1599,5.1765,425864.0
2017-03-10 14:30:00,6.26,6.29,6.26,6.28,431240.0,5.1682,5.193,5.1682,5.1847,431240.0
2017-03-10 15:00:00,6.28,6.29,6.27,6.29,640680.0,5.1847,5.193,5.1765,5.193,640680.0
2017-03-10 15:30:00,6.29,6.32,6.29,6.3,1815452.0,5.193,5.2177,5.193,5.2012,1815452.0
2017-03-13 09:30:00,6.19,6.2,6.1,6.12,2297800.0,5.1104,5.1187,5.0361,5.0526,2297800.0
2017-03-13 10:00:00,6.13,6.16,6.11,6.14,1298160.0,5.0609,5.0856,5.0444,5.0691,1298160.0
2017-03-13 10:30:00,6.14,6.15,6.12,6.14,1113812.0,5.0691,5.0774,5.0526,5.0691,1113812.0
2017-03-13 11:00:00,6.14,6.14,6.07,6.08,1507520.0,5.0691,5.0691,5.0113,5.0196,1507520.0
2017-03-13 11:30:00,6.08,6.11,6.08,6.09,1133660.0,5.0196,5.0444,5.0196,5.0278,1133660.0
2017-03-13 12:00:00,6.09,6.1,6.07,6.07,597004.0,5.0278,5.0361,5.0113,5.0113,597004.0
2017-03-13 12:30:00,6.07,6.08,6.07,6.08,916612.0,5.0113,5.0196,5.0113,5.0196,916612.0
2017-03-13 13:00:00,6.08,6.08,6.03,6.03,785004.0,5.0196,5.0196,4.9783,4.9783,785004.0
2017-03-13 13:30:00,6.03,6.07,6.03,6.05,637200.0,4.9783,5.0113,4.9783,4.9948,637200.0
2017-03-13 14:00:00,6.05,6.05,6.03,6.04,646872.0,4.9948,4.9948,4.9783,4.9866,646872.0
2017-03-13 14:30:00,6.04,6.07,6.04,6.06,700848.0,4.9866,5.0113,4.9866,5.0031,700848.0
2017-03-13 15:00:00,6.06,6.07,6.04,6.05,828892.0,5.0031,5.0113,4.9866,4.9948,828892.0
2017-03-13 15:30:00,6.05,6.06,6.04,6.05,1769452.0,4.9948,5.0031,4.9866,4.9948,1769452.0
2017-03-14 09:30:00,6.05,6.07,6.0,6.05,1032816.0,4.9948,5.0113,4.9535,4.9948,1032816.0
2017-03-14 10:00:00,6.05,6.06,6.03,6.05,608940.0,4.9948,5.0031,4.9783,4.9948,608940.0
2017-03-14 10:30:00,6.05,6.1,6.04,6.09,718224.0,4.9948,5.0361,4.9866,5.0278,718224.0
2017-03-14 11:00:00,6.08,6.11,6.08,6.11,364484.0,5.0196,5.0444,5.0196,5.0444,364484.0
2017-03-14 11:30:00,6.11,6.14,6.1,6.12,480712.0,5.0444,5.0691,5.0361,5.0526,480712.0
2017-03-14 12:00:00,6.13,6.14,6.1,6.11,452704.0,5.0609,5.0691,5.0361,5.0444,452704.0
2017-03-14 12:30:00,6.11,6.12,6.1,6.12,348592.0,5.0444,5.0526,5.0361,5.0526,348592.0
2017-03-14 13:00:00,6.12,6.13,6.11,6.12,255252.0,5.0526,5.0609,5.0444,5.0526,255252.0
2017-03-14 13:30:00,6.11,6.13,6.11,6.13,233600.0,5.0444,5.0609,5.0444,5.0609,233600.0
2017-03-14 14:00:00,6.13,6.14,6.12,6.12,232700.0,5.0609,5.0691,5.0526,5.0526,232700.0
2017-03-14 14:30:00,6.13,6.13,6.12,6.12,167148.0,5.0609,5.0609,5.0526,5.0526,167148.0
2017-03-14 15:00:00,6.12,6.16,6.12,6.14,415848.0,5.0526,5.0856,5.0526,5.0691,415848.0
2017-03-14 15:30:00,6.15,6.15,6.14,6.14,1261960.0,5.0774,5.0774,5.0691,5.0691,1261960.0
2017-03-15 09:30:00,6.17,6.18,6.12,6.18,533156.0,5.0939,5.1021,5.0526,5.1021,533156.0
2017-03-15 10:00:00,6.18,6.2,6.17,6.18,785084.0,5.1021,5.1187,5.0939,5.1021,785084.0
2017-03-15 10:30:00,6.18,6.19,6.14,6.16,482208.0,5.1021,5.1104,5.0691,5.0856,482208.0
2017-03-15 11:00:00,6.16,6.19,6.16,6.16,715540.0,5.0856,5.1104,5.0856,5.0856,715540.0
2017-03-15 11:30:00,6.17,6.17,6.13,6.13,471440.0,5.0939,5.0939,5.0609,5.0609,471440.0
2017-03-15 12:00:00,6.14,6.15,6.13,6.15,498540.0,5.0691,5.0774,5.0609,5.0774,498540.0
2017-03-15 12:30:00,6.15,6.15,6.12,6.13,611928.0,5.0774,5.0774,5.0526,5.0609,611928.0
2017-03-15 13:00:00,6.13,6.13,6.09,6.09,633804.0,5.0609,5.0609,5.0278,5.0278,633804.0
2017-03-15 13:30:00,6.09,6.1,6.08,6.09,472776.0,5.0278,5.0361,5.0196,5.0278,472776.0
2017-03-15 14:00:00,6.1,6.14,6.09,6.12,1257656.0,5.0361,5.0691,5.0278,5.0526,1257656.0
2017-03-15 14:30:00,6.12,6.13,6.1,6.13,712060.0,5.0526,5.0609,5.0361,5.0609,712060.0
2017-03-15 15:00:00,6.13,6.16,6.12,6.16,1238624.0,5.0609,5.0856,5.0526,5.0856,1238624.0
2017-03-15 15:30:00,6.16,6.19,6.16,6.17,1722100.0,5.0856,5.1104,5.0856,5.0939,1722100.0
2017-03-16 09:30:00,6.15,6.15,6.06,6.11,1070728.0,5.0774,5.0774,5.0031,5.0444,1070728.0
2017-03-16 10:00:00,6.12,6.14,6.12,6.13,943992.0,5.0526,5.0691,5.0526,5.0609,943992.0
2017-03-16 10:30:00,6.13,6.15,6.11,6.11,843452.0,5.0609,5.0774,5.0444,5.0444,843452.0
2017-03-16 11:00:00,6.12,6.12,6.08,6.08,631856.0,5.0526,5.0526,5.0196,5.0196,631856.0
2017-03-16 11:30:00,6.08,6.09,6.05,6.05,647952.0,5.0196,5.0278,4.9948,4.9948,647952.0
2017-03-16 12:00:00,6.05,6.07,6.04,6.06,650264.0,4.9948,5.0113,4.9866,5.0031,650264.0
2017-03-16 12:30:00,6.06,6.07,6.05,6.05,341432.0,5.0031,5.0113,4.9948,4.9948,341432.0
2017-03-16 13:00:00,6.05,6.05,6.01,6.02,721704.0,4.9948,4.9948,4.9618,4.9701,721704.0
2017-03-16 13:30:00,6.02,6.06,6.02,6.06,679572.0,4.9701,5.0031,4.9701,5.0031,679572.0
2017-03-16 14:00:00,6.06,6.09,6.05,6.09,437564.0,5.0031,5.0278,4.9948,5.0278,437564.0
2017-03-16 14:30:00,6.09,6.1,6.06,6.07,383840.0,5.0278,5.0361,5.0031,5.0113,383840.0
2017-03-16 15:00:00,6.07,6.09,6.06,6.07,497604.0,5.0113,5.0278,5.0031,5.0113,497604.0
2017-03-16 15:30:00,6.07,6.09,6.06,6.07,1903108.0,5.0113,5.0278,5.0031,5.0113,1903108.0
2017-03-17 09:30:00,6.07,6.11,6.05,6.08,3274424.0,5.0113,5.0444,4.9948,5.0196,3274424.0
2017-03-17 10:00:00,6.08,6.12,6.07,6.11,1594836.0,5.0196,5.0526,5.0113,5.0444,1594836.0
2017-03-17 10:30:00,6.11,6.17,6.11,6.15,1431476.0,5.0444,5.0939,5.0444,5.0774,1431476.0
2017-03-17 11:00:00,6.15,6.15,6.1,6.11,803676.0,5.0774,5.0774,5.0361,5.0444,803676.0
2017-03-17 11:30:00,6.11,6.12,6.1,6.11,498860.0,5.0444,5.0526,5.0361,5.0444,498860.0
2017-03-17 12:00:00,6.11,6.13,6.1,6.12,337500.0,5.0444,5.0609,5.0361,5.0526,337500.0
2017-03-17 12:30:00,6.12,6.14,6.11,6.13,422724.0,5.0526,5.0691,5.0444,5.0609,422724.0
2017-03-17 13:00:00,6.13,6.15,6.13,6.14,537220.0,5.0609,5.0774,5.0609,5.0691,537220.0
2017-03-17 13:30:00,6.14,6.14,6.12,6.12,514140.0,5.0691,5.0691,5.0526,5.0526,514140.0
2017-03-17 14:00:00,6.12,6.15,6.12,6.15,633420.0,5.0526,5.0774,5.0526,5.0774,633420.0
2017-03-17 14:30:00,6.15,6.15,6.13,6.15,1308744.0,5.0774,5.0774,5.0609,5.0774,1308744.0
2017-03-17 15:00:00,6.15,6.17,6.14,6.14,1110948.0,5.0774,5.0939,5.0691,5.0691,1110948.0
2017-03-17 15:30:00,6.15,6.17,6.13,6.16,5456984.0,5.0774,5.0939,5.0609,5.0856,5456984.0
2017-03-20 09:30:00,6.17,6.2,6.12,6.18,887196.0,5.0939,5.1187,5.0526,5.1021,887196.0
2017-03-20 10:00:00,6.18,6.21,6.16,6.17,601472.0,5.1021,5.1269,5.0856,5.0939,601472.0
2017-03-20 10:30:00,6.17,6.17,6.14,6.15,1590608.0,5.0939,5.0939,5.0691,5.0774,1590608.0
2017-03-20 11:00:00,6.15,6.16,6.12,6.14,2136596.0,5.0774,5.0856,5.0526,5.0691,2136596.0
2017-03-20 11:30:00,6.14,6.14,6.02,6.02,1950640.0,5.0691,5.0691,4.9701,4.9701,1950640.0
2017-03-20 12:00:00,6.03,6.05,6.0,6.01,1255356.0,4.9783,4.9948,4.9535,4.9618,1255356.0
2017-03-20 12:30:00,6.01,6.02,5.98,6.0,572860.0,4.9618,4.9701,4.937,4.9535,572860.0
2017-03-20 13:00:00,5.99,6.01,5.96,5.97,426176.0,4.9453,4.9618,4.9205,4.9288,426176.0
2017-03-20 13:30:00,5.97,5.97,5.94,5.96,638460.0,4.9288,4.9288,4.904,4.9205,638460.0
2017-03-20 14:00:00,5.96,5.98,5.95,5.97,361220.0,4.9205,4.937,4.9123,4.9288,361220.0
2017-03-20 14:30:00,5.97,5.99,5.95,5.96,394924.0,4.9288,4.9453,4.9123,4.9205,394924.0
2017-03-20 15:00:00,5.96,5.96,5.94,5.96,825832.0,4.9205,4.9205,4.904,4.9205,825832.0
2017-03-20 15:30:00,5.96,5.99,5.96,5.97,2049184.0,4.9205,4.9453,4.9205,4.9288,2049184.0
2017-03-21 09:30:00,6.01,6.04,5.94,5.98,849628.0,4.9618,4.9866,4.904,4.937,849628.0
2017-03-21 10:00:00,5.98,5.98,5.88,5.9,923764.0,4.937,4.937,4.8545,4.871,923764.0
2017-03-21 10:30:00,5.9,5.9,5.87,5.88,707472.0,4.871,4.871,4.8462,4.8545,707472.0
2017-03-21 11:00:00,5.88,5.9,5.85,5.89,852476.0,4.8545,4.871,4.8297,4.8627,852476.0
2017-03-21 11:30:00,5.89,5.93,5.85,5.93,892236.0,4.8627,4.8958,4.8297,4.8958,892236.0
2017-03-21 12:00:00,5.93,5.98,5.93,5.96,615580.0,4.8958,4.937,4.8958,4.9205,615580.0
2017-03-21 12:30:00,5.96,6.0,5.96,5.98,527588.0,4.9205,4.9535,4.9205,4.937,527588.0
2017-03-21 13:00:00,5.98,5.99,5.95,5.95,322504.0,4.937,4.9453,4.9123,4.9123,322504.0
2017-03-21 13:30:00,5.95,5.96,5.94,5.95,301956.0,4.9123,4.9205,4.904,4.9123,301956.0
2017-03-21 14:00:00,5.96,5.99,5.95,5.98,411288.0,4.9205,4.9453,4.9123,4.937,411288.0
2017-03-21 14:30:00,5.98,6.0,5.98,6.0,325908.0,4.937,4.9535,4.937,4.9535,325908.0
2017-03-21 15:00:00,5.99,6.02,5.99,6.02,367480.0,4.9453,4.9701,4.9453,4.9701,367480.0
2017-03-21 15:30:00,6.01,6.02,5.99,6.0,2816464.0,4.9618,4.9701,4.9453,4.9535,2816464.0
2017-03-22 09:30:00,6.01,6.03,5.94,5.98,476856.0,4.9618,4.9783,4.904,4.937,476856.0
2017-03-22 10:00:00,5.98,5.98,5.95,5.97,307664.0,4.937,4.937,4.9123,4.9288,307664.0
2017-03-22 10:30:00,5.97,6.01,5.96,5.99,514280.0,4.9288,4.9618,4.9205,4.9453,514280.0
2017-03-22 11:00:00,6.0,6.02,5.97,5.99,400768.0,4.9535,4.9701,4.9288,4.9453,400768.0
2017-03-22 11:30:00,6.0,6.02,5.99,6.0,354384.0,4.9535,4.9701,4.9453,4.9535,354384.0
2017-03-22 12:00:00,6.0,6.01,5.98,5.99,399636.0,4.9535,4.9618,4.937,4.9453,399636.0
2017-03-22 12:30:00,5.99,6.0,5.97,5.97,470324.0,4.9453,4.9535,4.9288,4.9288,470324.0
2017-03-22 13:00:00,5.97,5.99,5.95,5.97,453316.0,4.9288,4.9453,4.9123,4.9288,453316.0
2017-03-22 13:30:00,5.97,5.99,5.95,5.95,435924.0,4.9288,4.9453,4.9123,4.9123,435924.0
2017-03-22 14:00:00,5.95,5.98,5.95,5.96,249304.0,4.9123,4.937,4.9123,4.9205,249304.0
2017-03-22 14:30:00,5.97,5.98,5.96,5.97,211436.0,4.9288,4.937,4.9205,4.9288,211436.0
2017-03-22 15:00:00,5.97,6.02,5.97,6.01,446868.0,4.9288,4.9701,4.9288,4.9618,446868.0
2017-03-22 15:30:00,6.01,6.03,5.99,6.02,2752140.0,4.9618,4.9783,4.9453,4.9701,2752140.0
2017-03-23 09:30:00,6.04,6.11,6.0,6.0,1051388.0,4.9866,5.0444,4.9535,4.9535,1051388.0
2017-03-23 10:00:00,6.0,6.01,5.95,5.96,1136056.0,4.9535,4.9618,4.9123,4.9205,1136056.0
2017-03-23 10:30:00,5.96,6.01,5.96,6.01,647780.0,4.9205,4.9618,4.9205,4.9618,647780.0
2017-03-23 11:00:00,6.01,6.03,5.99,6.01,804228.0,4.9618,4.9783,4.9453,4.9618,804228.0
2017-03-23 11:30:00,6.01,6.03,6.0,6.0,542780.0,4.9618,4.9783,4.9535,4.9535,542780.0
2017-03-23 12:00:00,6.0,6.02,6.0,6.01,728244.0,4.9535,4.9701,4.9535,4.9618,728244.0
2017-03-23 12:30:00,6.01,6.04,6.0,6.02,590536.0,4.9618,4.9866,4.9535,4.9701,590536.0
2017-03-23 13:00:00,6.02,6.03,5.99,6.01,470664.0,4.9701,4.9783,4.9453,4.9618,470664.0
2017-03-23 13:30:00,6.01,6.02,5.99,6.0,466880.0,4.9618,4.9701,4.9453,4.9535,466880.0
2017-03-23 14:00:00,6.01,6.04,5.99,6.01,887492.0,4.9618,4.9866,4.9453,4.9618,887492.0
2017-03-23 14:30:00,6.01,6.03,5.99,6.03,1014060.0,4.9618,4.9783,4.9453,4.9783,1014060.0
2017-03-23 15:00:00,6.03,6.03,5.99,6.02,1346288.0,4.9783,4.9783,4.9453,4.9701,1346288.0
2017-03-23 15:30:00,6.02,6.02,5.96,5.99,2973772.0,4.9701,4.9701,4.9205,4.9453,2973772.0
2017-03-24 09:30:00,5.34,5.39,5.23,5.32,8450796.0,4.4087,4.4499,4.3178,4.3921,8450796.0
2017-03-24 10:00:00,5.32,5.33,5.25,5.28,7004452.0,4.3921,4.4004,4.3343,4.3591,7004452.0
2017-03-24 10:30:00,5.28,5.29,5.2,5.26,6441292.0,4.3591,4.3674,4.2931,4.3426,6441292.0
2017-03-24 11:00:00,5.26,5.26,5.23,5.24,3354428.0,4.3426,4.3426,4.3178,4.3261,3354428.0
2017-03-24 11:30:00,5.25,5.26,5.23,5.24,2636020.0,4.3343,4.3426,4.3178,4.3261,2636020.0
2017-03-24 12:00:00,5.24,5.27,5.24,5.26,2141048.0,4.3261,4.3509,4.3261,4.3426,2141048.0
2017-03-24 12:30:00,5.26,5.27,5.24,5.25,2273528.0,4.3426,4.3509,4.3261,4.3343,2273528.0
2017-03-24 13:00:00,5.25,5.25,5.24,5.25,1764164.0,4.3343,4.3343,4.3261,4.3343,1764164.0
2017-03-24 13:30:00,5.25,5.25,5.24,5.25,1378072.0,4.3343,4.3343,4.3261,4.3343,1378072.0
2017-03-24 14:00:00,5.25,5.25,5.24,5.25,2623372.0,4.3343,4.3343,4.3261,4.3343,2623372.0
2017-03-24 14:30:00,5.25,5.25,5.21,5.22,2428756.0,4.3343,4.3343,4.3013,4.3096,2428756.0
2017-03-24 15:00:00,5.21,5.22,5.17,5.19,5501948.0,4.3013,4.3096,4.2683,4.2848,5501948.0
2017-03-24 15:30:00,5.19,5.24,5.17,5.18,12598096.0,4.2848,4.3261,4.2683,4.2766,12598096.0
2017-03-27 09:30:00,5.08,5.22,5.06,5.16,6715784.0,4.194,4.3096,4.1775,4.26,6715784.0
2017-03-27 10:00:00,5.16,5.2,5.13,5.19,2991504.0,4.26,4.2931,4.2353,4.2848,2991504.0
2017-03-27 10:30:00,5.19,5.24,5.19,5.24,1875532.0,4.2848,4.3261,4.2848,4.3261,1875532.0
2017-03-27 11:00:00,5.24,5.25,5.22,5.24,1073968.0,4.3261,4.3343,4.3096,4.3261,1073968.0
2017-03-27 11:30:00,5.24,5.27,5.24,5.25,1228544.0,4.3261,4.3509,4.3261,4.3343,1228544.0
2017-03-27 12:00:00,5.25,5.27,5.22,5.22,1053312.0,4.3343,4.3509,4.3096,4.3096,1053312.0
2017-03-27 12:30:00,5.22,5.24,5.2,5.24,1294456.0,4.3096,4.3261,4.2931,4.3261,1294456.0
2017-03-27 13:00:00,5.24,5.24,5.21,5.22,1153312.0,4.3261,4.3261,4.3013,4.3096,1153312.0
2017-03-27 13:30:00,5.22,5.22,5.2,5.21,876620.0,4.3096,4.3096,4.2931,4.3013,876620.0
2017-03-27 14:00:00,5.21,5.22,5.18,5.2,1142612.0,4.3013,4.3096,4.2766,4.2931,1142612.0
2017-03-27 14:30:00,5.2,5.21,5.18,5.21,1029980.0,4.2931,4.3013,4.2766,4.3013,1029980.0
2017-03-27 15:00:00,5.21,5.22,5.2,5.21,1317480.0,4.3013,4.3096,4.2931,4.3013,1317480.0
2017-03-27 15:30:00,5.21,5.22,5.21,5.21,2962280.0,4.3013,4.3096,4.3013,4.3013,2962280.0
2017-03-28 09:30:00,5.22,5.3,5.18,5.27,1794720.0,4.3096,4.3756,4.2766,4.3509,1794720.0
2017-03-28 10:00:00,5.28,5.31,5.27,5.31,1778528.0,4.3591,4.3839,4.3509,4.3839,1778528.0
2017-03-28 10:30:00,5.3,5.35,5.3,5.35,1181832.0,4.3756,4.4169,4.3756,4.4169,1181832.0
2017-03-28 11:00:00,5.35,5.37,5.33,5.33,1432488.0,4.4169,4.4334,4.4004,4.4004,1432488.0
2017-03-28 11:30:00,5.33,5.36,5.33,5.35,667988.0,4.4004,4.4252,4.4004,4.4169,667988.0
2017-03-28 12:00:00,5.35,5.36,5.32,5.36,745512.0,4.4169,4.4252,4.3921,4.4252,745512.0
2017-03-28 12:30:00,5.36,5.4,5.35,5.39,572492.0,4.4252,4.4582,4.4169,4.4499,572492.0
2017-03-28 13:00:00,5.39,5.43,5.39,5.43,1098028.0,4.4499,4.483,4.4499,4.483,1098028.0
2017-03-28 13:30:00,5.43,5.45,5.42,5.43,843048.0,4.483,4.4995,4.4747,4.483,843048.0
2017-03-28 14:00:00,5.43,5.43,5.4,5.43,1158776.0,4.483,4.483,4.4582,4.483,1158776.0
2017-03-28 14:30:00,5.43,5.44,5.42,5.43,800800.0,4.483,4.4912,4.4747,4.483,800800.0
2017-03-28 15:00:00,5.44,5.44,5.42,5.43,915480.0,4.4912,4.4912,4.4747,4.483,915480.0
2017-03-28 15:30:00,5.43,5.44,5.42,5.43,2569560.0,4.483,4.4912,4.4747,4.483,2569560.0
2017-03-29 09:30:00,5.45,5.45,5.39,5.44,1384756.0,4.4995,4.4995,4.4499,4.4912,1384756.0
2017-03-29 10:00:00,5.44,5.48,5.43,5.47,1165124.0,4.4912,4.5242,4.483,4.516,1165124.0
2017-03-29 10:30:00,5.48,5.51,5.46,5.48,1395368.0,4.5242,4.549,4.5077,4.5242,1395368.0
2017-03-29 11:00:00,5.47,5.49,5.45,5.48,799832.0,4.516,4.5325,4.4995,4.5242,799832.0
2017-03-29 11:30:00,5.48,5.48,5.45,5.45,571412.0,4.5242,4.5242,4.4995,4.4995,571412.0
2017-03-29 12:00:00,5.46,5.48,5.45,5.47,568276.0,4.5077,4.5242,4.4995,4.516,568276.0
2017-03-29 12:30:00,5.47,5.48,5.45,5.46,428428.0,4.516,4.5242,4.4995,4.5077,428428.0
2017-03-29 13:00:00,5.46,5.49,5.46,5.49,645960.0,4.5077,4.5325,4.5077,4.5325,645960.0
2017-03-29 13:30:00,5.49,5.51,5.48,5.49,696760.0,4.5325,4.549,4.5242,4.5325,696760.0
2017-03-29 14:00:00,5.49,5.52,5.49,5.52,669884.0,4.5325,4.5573,4.5325,4.5573,669884.0
2017-03-29 14:30:00,5.52,5.54,5.51,5.52,551384.0,4.5573,4.5738,4.549,4.5573,551384.0
2017-03-29 15:00:00,5.52,5.53,5.5,5.5,517728.0,4.5573,4.5655,4.5407,4.5407,517728.0
2017-03-29 15:30:00,5.5,5.51,5.48,5.49,2566516.0,4.5407,4.549,4.5242,4.5325,2566516.0
2017-03-30 09:30:00,5.48,5.56,5.47,5.53,584864.0,4.5242,4.5903,4.516,4.5655,584864.0
2017-03-30 10:00:00,5.52,5.55,5.51,5.55,586688.0,4.5573,4.582,4.549,4.582,586688.0
2017-03-30 10:30:00,5.55,5.59,5.54,5.58,704584.0,4.582,4.615,4.5738,4.6068,704584.0
2017-03-30 11:00:00,5.58,5.6,5.56,5.56,751556.0,4.6068,4.6233,4.5903,4.5903,751556.0
2017-03-30 11:30:00,5.56,5.59,5.56,5.58,465764.0,4.5903,4.615,4.5903,4.6068,465764.0
2017-03-30 12:00:00,5.57,5.59,5.57,5.59,303624.0,4.5985,4.615,4.5985,4.615,303624.0
2017-03-30 12:30:00,5.58,5.58,5.56,5.57,253608.0,4.6068,4.6068,4.5903,4.5985,253608.0
2017-03-30 13:00:00,5.57,5.59,5.57,5.58,333728.0,4.5985,4.615,4.5985,4.6068,333728.0
2017-03-30 13:30:00,5.58,5.61,5.58,5.6,414104.0,4.6068,4.6316,4.6068,4.6233,414104.0
2017-03-30 14:00:00,5.6,5.61,5.59,5.6,575072.0,4.6233,4.6316,4.615,4.6233,575072.0
2017-03-30 14:30:00,5.6,5.62,5.6,5.6,1115248.0,4.6233,4.6398,4.6233,4.6233,1115248.0
2017-03-30 15:00:00,5.6,5.62,5.6,5.61,461204.0,4.6233,4.6398,4.6233,4.6316,461204.0
2017-03-30 15:30:00,5.61,5.62,5.6,5.61,1610676.0,4.6316,4.6398,4.6233,4.6316,1610676.0
2017-03-31 09:30:00,5.62,5.65,5.6,5.6,476484.0,4.6398,4.6646,4.6233,4.6233,476484.0
2017-03-31 10:00:00,5.61,5.62,5.59,5.6,675772.0,4.6316,4.6398,4.615,4.6233,675772.0
2017-03-31 10:30:00,5.6,5.62,5.59,5.6,1158232.0,4.6233,4.6398,4.615,4.6233,1158232.0
2017-03-31 11:00:00,5.6,5.65,5.6,5.65,2190688.0,4.6233,4.6646,4.6233,4.6646,2190688.0
2017-03-31 11:30:00,5.65,5.66,5.64,5.65,364980.0,4.6646,4.6728,4.6563,4.6646,364980.0
2017-03-31 12:00:00,5.65,5.68,5.65,5.68,613404.0,4.6646,4.6894,4.6646,4.6894,613404.0
2017-03-31 12:30:00,5.68,5.68,5.66,5.66,394360.0,4.6894,4.6894,4.6728,4.6728,394360.0
2017-03-31 13:00:00,5.66,5.67,5.65,5.66,426912.0,4.6728,4.6811,4.6646,4.6728,426912.0
2017-03-31 13:30:00,5.66,5.67,5.64,5.66,411376.0,4.6728,4.6811,4.6563,4.6728,411376.0
2017-03-31 14:00:00,5.66,5.66,5.63,5.65,827112.0,4.6728,4.6728,4.6481,4.6646,827112.0
2017-03-31 14:30:00,5.65,5.66,5.63,5.63,434676.0,4.6646,4.6728,4.6481,4.6481,434676.0
2017-03-31 15:00:00,5.63,5.64,5.63,5.63,483744.0,4.6481,4.6563,4.6481,4.6481,483744.0
2017-03-31 15:30:00,5.63,5.65,5.62,5.64,1752504.0,4.6481,4.6646,4.6398,4.6563,1752504.0
2017-04-03 09:30:00,5.63,5.66,5.54,5.55,966616.0,4.6481,4.6728,4.5738,4.582,966616.0
2017-04-03 10:00:00,5.55,5.56,5.51,5.51,1197280.0,4.582,4.5903,4.549,4.549,1197280.0
2017-04-03 10:30:00,5.52,5.52,5.48,5.49,767492.0,4.5573,4.5573,4.5242,4.5325,767492.0
2017-04-03 11:00:00,5.49,5.51,5.48,5.5,488648.0,4.5325,4.549,4.5242,4.5407,488648.0
2017-04-03 11:30:00,5.5,5.51,5.48,5.5,493492.0,4.5407,4.549,4.5242,4.5407,493492.0
2017-04-03 12:00:00,5.5,5.53,5.49,5.53,492252.0,4.5407,4.5655,4.5325,4.5655,492252.0
2017-04-03 12:30:00,5.53,5.53,5.51,5.53,370476.0,4.5655,4.5655,4.549,4.5655,370476.0
2017-04-03 13:00:00,5.53,5.55,5.52,5.53,318120.0,4.5655,4.582,4.5573,4.5655,318120.0
2017-04-03 13:30:00,5.53,5.54,5.52,5.53,350852.0,4.5655,4.5738,4.5573,4.5655,350852.0
2017-04-03 14:00:00,5.53,5.53,5.51,5.51,484644.0,4.5655,4.5655,4.549,4.549,484644.0
2017-04-03 14:30:00,5.51,5.52,5.49,5.49,780472.0,4.549,4.5573,4.5325,4.5325,780472.0
2017-04-03 15:00:00,5.49,5.51,5.49,5.5,780060.0,4.5325,4.549,4.5325,4.5407,780060.0
2017-04-03 15:30:00,5.5,5.51,5.49,5.5,1799252.0,4.5407,4.549,4.5325,4.5407,1799252.0
2017-04-04 09:30:00,5.49,5.55,5.46,5.54,721340.0,4.5325,4.582,4.5077,4.5738,721340.0
2017-04-04 10:00:00,5.54,5.55,5.47,5.47,661748.0,4.5738,4.582,4.516,4.516,661748.0
2017-04-04 10:30:00,5.47,5.49,5.46,5.49,707964.0,4.516,4.5325,4.5077,4.5325,707964.0
2017-04-04 11:00:00,5.48,5.51,5.48,5.49,425412.0,4.5242,4.549,4.5242,4.5325,425412.0
2017-04-04 11:30:00,5.5,5.5,5.48,5.49,348476.0,4.5407,4.5407,4.5242,4.5325,348476.0
2017-04-04 12:00:00,5.49,5.49,5.44,5.46,519356.0,4.5325,4.5325,4.4912,4.5077,519356.0
2017-04-04 12:30:00,5.45,5.46,5.43,5.45,458340.0,4.4995,4.5077,4.483,4.4995,458340.0
2017-04-04 13:00:00,5.45,5.46,5.44,5.45,442680.0,4.4995,4.5077,4.4912,4.4995,442680.0
2017-04-04 13:30:00,5.45,5.47,5.45,5.47,696096.0,4.4995,4.516,4.4995,4.516,696096.0
2017-04-04 14:00:00,5.47,5.49,5.47,5.49,449260.0,4.516,4.5325,4.516,4.5325,449260.0
2017-04-04 14:30:00,5.49,5.5,5.48,5.49,606680.0,4.5325,4.5407,4.5242,4.5325,606680.0
2017-04-04 15:00:00,5.49,5.5,5.48,5.49,544668.0,4.5325,4.5407,4.5242,4.5325,544668.0
2017-04-04 15:30:00,5.49,5.5,5.48,5.49,1401368.0,4.5325,4.5407,4.5242,4.5325,1401368.0
2017-04-05 09:30:00,5.55,5.57,5.49,5.5,522624.0,4.582,4.5985,4.5325,4.5407,522624.0
2017-04-05 10:00:00,5.49,5.54,5.48,5.54,403416.0,4.5325,4.5738,4.5242,4.5738,403416.0
2017-04-05 10:30:00,5.54,5.55,5.52,5.54,998284.0,4.5738,4.582,4.5573,4.5738,998284.0
2017-04-05 11:00:00,5.54,5.54,5.51,5.51,585368.0,4.5738,4.5738,4.549,4.549,585368.0
2017-04-05 11:30:00,5.51,5.55,5.5,5.55,733068.0,4.549,4.582,4.5407,4.582,733068.0
2017-04-05 12:00:00,5.55,5.56,5.53,5.55,371228.0,4.582,4.5903,4.5655,4.582,371228.0
2017-04-05 12:30:00,5.55,5.56,5.55,5.56,180576.0,4.582,4.5903,4.582,4.5903,180576.0
2017-04-05 13:00:00,5.56,5.56,5.54,5.55,235596.0,4.5903,4.5903,4.5738,4.582,235596.0
2017-04-05 13:30:00,5.55,5.56,5.53,5.54,274924.0,4.582,4.5903,4.5655,4.5738,274924.0
2017-04-05 14:00:00,5.54,5.55,5.52,5.54,368096.0,4.5738,4.582,4.5573,4.5738,368096.0
2017-04-05 14:30:00,5.54,5.54,5.5,5.51,740800.0,4.5738,4.5738,4.5407,4.549,740800.0
2017-04-05 15:00:00,5.52,5.52,5.44,5.45,673044.0,4.5573,4.5573,4.4912,4.4995,673044.0
2017-04-05 15:30:00,5.45,5.46,5.43,5.44,1740420.0,4.4995,4.5077,4.483,4.4912,1740420.0
2017-04-06 09:30:00,5.49,5.52,5.46,5.51,509580.0,4.5325,4.5573,4.5077,4.549,509580.0
2017-04-06 10:00:00,5.51,5.54,5.49,5.52,533120.0,4.549,4.5738,4.5325,4.5573,533120.0
2017-04-06 10:30:00,5.52,5.52,5.48,5.49,1716316.0,4.5573,4.5573,4.5242,4.5325,1716316.0
2017-04-06 11:00:00,5.49,5.5,5.48,5.48,646048.0,4.5325,4.5407,4.5242,4.5242,646048.0
2017-04-06 11:30:00,5.48,5.5,5.47,5.5,629100.0,4.5242,4.5407,4.516,4.5407,629100.0
2017-04-06 12:00:00,5.5,5.51,5.49,5.49,257212.0,4.5407,4.549,4.5325,4.5325,257212.0
2017-04-06 12:30:00,5.49,5.49,5.46,5.47,586208.0,4.5325,4.5325,4.5077,4.516,586208.0
2017-04-06 13:00:00,5.47,5.51,5.46,5.5,352016.0,4.516,4.549,4.5077,4.5407,352016.0
2017-04-06 13:30:00,5.5,5.5,5.48,5.49,323640.0,4.5407,4.5407,4.5242,4.5325,323640.0
2017-04-06 14:00:00,5.49,5.5,5.48,5.49,1108520.0,4.5325,4.5407,4.5242,4.5325,1108520.0
2017-04-06 14:30:00,5.49,5.49,5.46,5.48,1778888.0,4.5325,4.5325,4.5077,4.5242,1778888.0
2017-04-06 15:00:00,5.48,5.48,5.44,5.45,1135900.0,4.5242,4.5242,4.4912,4.4995,1135900.0
2017-04-06 15:30:00,5.45,5.46,5.43,5.46,2180968.0,4.4995,4.5077,4.483,4.5077,2180968.0
2017-04-07 09:30:00,5.46,5.48,5.44,5.45,567836.0,4.5077,4.5242,4.4912,4.4995,567836.0
2017-04-07 10:00:00,5.45,5.49,5.44,5.48,973456.0,4.4995,4.5325,4.4912,4.5242,973456.0
2017-04-07 10:30:00,5.48,5.49,5.46,5.48,363748.0,4.5242,4.5325,4.5077,4.5242,363748.0
2017-04-07 11:00:00,5.48,5.49,5.46,5.47,466464.0,4.5242,4.5325,4.5077,4.516,466464.0
2017-04-07 11:30:00,5.47,5.48,5.46,5.48,355292.0,4.516,4.5242,4.5077,4.5242,355292.0
2017-04-07 12:00:00,5.48,5.49,5.47,5.48,194820.0,4.5242,4.5325,4.516,4.5242,194820.0
2017-04-07 12:30:00,5.48,5.51,5.4,5.42,2941408.0,4.5242,4.549,4.4582,4.4747,2941408.0
2017-04-07 13:00:00,5.42,5.49,5.41,5.48,1880072.0,4.4747,4.5325,4.4664,4.5242,1880072.0
2017-04-07 13:30:00,5.48,5.49,5.44,5.44,620620.0,4.5242,4.5325,4.4912,4.4912,620620.0
2017-04-07 14:00:00,5.44,5.46,5.42,5.42,839580.0,4.4912,4.5077,4.4747,4.4747,839580.0
2017-04-07 14:30:00,5.42,5.43,5.4,5.42,963088.0,4.4747,4.483,4.4582,4.4747,963088.0
2017-04-07 15:00:00,5.41,5.43,5.4,5.42,910772.0,4.4664,4.483,4.4582,4.4747,910772.0
2017-04-07 15:30:00,5.42,5.43,5.4,5.42,2443044.0,4.4747,4.483,4.4582,4.4747,2443044.0
2017-04-10 09:30:00,5.4,5.52,5.39,5.51,1029588.0,4.4582,4.5573,4.4499,4.549,1029588.0
2017-04-10 10:00:00,5.51,5.53,5.51,5.52,616712.0,4.549,4.5655,4.549,4.5573,616712.0
2017-04-10 10:30:00,5.52,5.53,5.48,5.48,861804.0,4.5573,4.5655,4.5242,4.5242,861804.0
2017-04-10 11:00:00,5.48,5.5,5.47,5.48,421420.0,4.5242,4.5407,4.516,4.5242,421420.0
2017-04-10 11:30:00,5.48,5.49,5.44,5.47,408536.0,4.5242,4.5325,4.4912,4.516,408536.0
2017-04-10 12:00:00,5.47,5.47,5.45,5.46,311324.0,4.516,4.516,4.4995,4.5077,311324.0
2017-04-10 12:30:00,5.46,5.48,5.45,5.48,366688.0,4.5077,4.5242,4.4995,4.5242,366688.0
2017-04-10 13:00:00,5.48,5.49,5.48,5.49,162424.0,4.5242,4.5325,4.5242,4.5325,162424.0
2017-04-10 13:30:00,5.49,5.5,5.49,5.49,287200.0,4.5325,4.5407,4.5325,4.5325,287200.0
2017-04-10 14:00:00,5.5,5.5,5.47,5.47,330568.0,4.5407,4.5407,4.516,4.516,330568.0
2017-04-10 14:30:00,5.47,5.5,5.47,5.5,260464.0,4.516,4.5407,4.516,4.5407,260464.0
2017-04-10 15:00:00,5.5,5.5,5.46,5.47,412992.0,4.5407,4.5407,4.5077,4.516,412992.0
2017-04-10 15:30:00,5.47,5.47,5.45,5.47,2101680.0,4.516,4.516,4.4995,4.516,2101680.0
2017-04-11 09:30:00,5.45,5.5,5.42,5.5,838144.0,4.4995,4.5407,4.4747,4.5407,838144.0
2017-04-11 10:00:00,5.5,5.52,5.47,5.48,650992.0,4.5407,4.5573,4.516,4.5242,650992.0
2017-04-11 10:30:00,5.48,5.48,5.45,5.46,563148.0,4.5242,4.5242,4.4995,4.5077,563148.0
2017-04-11 11:00:00,5.46,5.49,5.46,5.48,350356.0,4.5077,4.5325,4.5077,4.5242,350356.0
2017-04-11 11:30:00,5.48,5.51,5.48,5.5,326692.0,4.5242,4.549,4.5242,4.5407,326692.0
2017-04-11 12:00:00,5.5,5.51,5.49,5.51,285656.0,4.5407,4.549,4.5325,4.549,285656.0
2017-04-11 12:30:00,5.51,5.53,5.5,5.53,221476.0,4.549,4.5655,4.5407,4.5655,221476.0
2017-04-11 13:00:00,5.52,5.54,5.52,5.52,258788.0,4.5573,4.5738,4.5573,4.5573,258788.0
2017-04-11 13:30:00,5.52,5.53,5.5,5.51,648372.0,4.5573,4.5655,4.5407,4.549,648372.0
2017-04-11 14:00:00,5.51,5.52,5.5,5.51,1517752.0,4.549,4.5573,4.5407,4.549,1517752.0
2017-04-11 14:30:00,5.51,5.52,5.5,5.51,660052.0,4.549,4.5573,4.5407,4.549,660052.0
2017-04-11 15:00:00,5.51,5.51,5.5,5.51,560412.0,4.549,4.549,4.5407,4.549,560412.0
2017-04-11 15:30:00,5.51,5.53,5.5,5.53,2658616.0,4.549,4.5655,4.5407,4.5655,2658616.0
2017-04-12 09:30:00,5.55,5.55,5.48,5.51,772840.0,4.582,4.582,4.5242,4.549,772840.0
2017-04-12 10:00:00,5.51,5.52,5.51,5.51,559888.0,4.549,4.5573,4.549,4.549,559888.0
2017-04-12 10:30:00,5.51,5.52,5.48,5.49,435108.0,4.549,4.5573,4.5242,4.5325,435108.0
2017-04-12 11:00:00,5.49,5.5,5.48,5.49,478184.0,4.5325,4.5407,4.5242,4.5325,478184.0
2017-04-12 11:30:00,5.49,5.5,5.47,5.48,471924.0,4.5325,4.5407,4.516,4.5242,471924.0
2017-04-12 12:00:00,5.48,5.49,5.47,5.47,315868.0,4.5242,4.5325,4.516,4.516,315868.0
2017-04-12 12:30:00,5.47,5.49,5.47,5.48,254216.0,4.516,4.5325,4.516,4.5242,254216.0
2017-04-12 13:00:00,5.48,5.51,5.48,5.51,458568.0,4.5242,4.549,4.5242,4.549,458568.0
2017-04-12 13:30:00,5.51,5.52,5.5,5.52,429576.0,4.549,4.5573,4.5407,4.5573,429576.0
2017-04-12 14:00:00,5.52,5.52,5.51,5.52,259412.0,4.5573,4.5573,4.549,4.5573,259412.0
2017-04-12 14:30:00,5.52,5.53,5.51,5.52,339792.0,4.5573,4.5655,4.549,4.5573,339792.0
2017-04-12 15:00:00,5.52,5.52,5.5,5.51,405492.0,4.5573,4.5573,4.5407,4.549,405492.0
2017-04-12 15:30:00,5.51,5.52,5.51,5.52,1519568.0,4.549,4.5573,4.549,4.5573,1519568.0
2017-04-13 09:30:00,5.52,5.56,5.5,5.56,659600.0,4.5573,4.5903,4.5407,4.5903,659600.0
2017-04-13 10:00:00,5.56,5.57,5.54,5.55,608820.0,4.5903,4.5985,4.5738,4.582,608820.0
2017-04-13 10:30:00,5.55,5.55,5.52,5.53,534608.0,4.582,4.582,4.5573,4.5655,534608.0
2017-04-13 11:00:00,5.53,5.54,5.5,5.5,691148.0,4.5655,4.5738,4.5407,4.5407,691148.0
2017-04-13 11:30:00,5.5,5.55,5.5,5.54,659172.0,4.5407,4.582,4.5407,4.5738,659172.0
2017-04-13 12:00:00,5.54,5.55,5.53,5.55,1223204.0,4.5738,4.582,4.5655,4.582,1223204.0
2017-04-13 12:30:00,5.55,5.57,5.55,5.57,898196.0,4.582,4.5985,4.582,4.5985,898196.0
2017-04-13 13:00:00,5.56,5.59,5.56,5.58,857668.0,4.5903,4.615,4.5903,4.6068,857668.0
2017-04-13 13:30:00,5.58,5.58,5.56,5.57,815996.0,4.6068,4.6068,4.5903,4.5985,815996.0
2017-04-13 14:00:00,5.57,5.6,5.57,5.59,742404.0,4.5985,4.6233,4.5985,4.615,742404.0
2017-04-13 14:30:00,5.59,5.61,5.58,5.6,990376.0,4.615,4.6316,4.6068,4.6233,990376.0
2017-04-13 15:00:00,5.6,5.61,5.57,5.59,1098596.0,4.6233,4.6316,4.5985,4.615,1098596.0
2017-04-13 15:30:00,5.59,5.6,5.56,5.6,3632200.0,4.615,4.6233,4.5903,4.6233,3632200.0
2017-04-17 09:30:00,5.61,5.65,5.6,5.62,860792.0,4.6316,4.6646,4.6233,4.6398,860792.0
2017-04-17 10:00:00,5.62,5.66,5.62,5.65,999944.0,4.6398,4.6728,4.6398,4.6646,999944.0
2017-04-17 10:30:00,5.65,5.68,5.64,5.68,1301200.0,4.6646,4.6894,4.6563,4.6894,1301200.0
2017-04-17 11:00:00,5.68,5.7,5.67,5.67,689368.0,4.6894,4.7059,4.6811,4.6811,689368.0
2017-04-17 11:30:00,5.68,5.7,5.67,5.69,717360.0,4.6894,4.7059,4.6811,4.6976,717360.0
2017-04-17 12:00:00,5.68,5.71,5.68,5.7,751112.0,4.6894,4.7141,4.6894,4.7059,751112.0
2017-04-17 12:30:00,5.7,5.72,5.7,5.71,780240.0,4.7059,4.7224,4.7059,4.7141,780240.0
2017-04-17 13:00:00,5.72,5.72,5.69,5.7,434572.0,4.7224,4.7224,4.6976,4.7059,434572.0
2017-04-17 13:30:00,5.7,5.71,5.68,5.69,454052.0,4.7059,4.7141,4.6894,4.6976,454052.0
2017-04-17 14:00:00,5.69,5.7,5.69,5.7,553740.0,4.6976,4.7059,4.6976,4.7059,553740.0
2017-04-17 14:30:00,5.7,5.7,5.69,5.7,619240.0,4.7059,4.7059,4.6976,4.7059,619240.0
2017-04-17 15:00:00,5.7,5.74,5.7,5.72,843740.0,4.7059,4.7389,4.7059,4.7224,843740.0
2017-04-17 15:30:00,5.72,5.73,5.71,5.72,2260664.0,4.7224,4.7306,4.7141,4.7224,2260664.0
2017-04-18 09:30:00,5.71,5.74,5.65,5.73,707992.0,4.7141,4.7389,4.6646,4.7306,707992.0
2017-04-18 10:00:00,5.73,5.75,5.69,5.69,403184.0,4.7306,4.7471,4.6976,4.6976,403184.0
2017-04-18 10:30:00,5.69,5.72,5.69,5.7,498448.0,4.6976,4.7224,4.6976,4.7059,498448.0
2017-04-18 11:00:00,5.7,5.71,5.69,5.71,276024.0,4.7059,4.7141,4.6976,4.7141,276024.0
2017-04-18 11:30:00,5.71,5.71,5.68,5.68,227824.0,4.7141,4.7141,4.6894,4.6894,227824.0
2017-04-18 12:00:00,5.68,5.68,5.66,5.67,300924.0,4.6894,4.6894,4.6728,4.6811,300924.0
2017-04-18 12:30:00,5.67,5.68,5.66,5.67,193564.0,4.6811,4.6894,4.6728,4.6811,193564.0
2017-04-18 13:00:00,5.67,5.69,5.67,5.69,188856.0,4.6811,4.6976,4.6811,4.6976,188856.0
2017-04-18 13:30:00,5.7,5.7,5.69,5.7,395156.0,4.7059,4.7059,4.6976,4.7059,395156.0
2017-04-18 14:00:00,5.7,5.72,5.69,5.71,465948.0,4.7059,4.7224,4.6976,4.7141,465948.0
2017-04-18 14:30:00,5.71,5.71,5.7,5.71,476848.0,4.7141,4.7141,4.7059,4.7141,476848.0
2017-04-18 15:00:00,5.71,5.72,5.7,5.71,501488.0,4.7141,4.7224,4.7059,4.7141,501488.0
2017-04-18 15:30:00,5.71,5.72,5.71,5.71,1598240.0,4.7141,4.7224,4.7141,4.7141,1598240.0
2017-04-19 09:30:00,5.73,5.74,5.71,5.74,476280.0,4.7306,4.7389,4.7141,4.7389,476280.0
2017-04-19 10:00:00,5.74,5.77,5.73,5.77,653872.0,4.7389,4.7637,4.7306,4.7637,653872.0
2017-04-19 10:30:00,5.77,5.77,5.75,5.77,471208.0,4.7637,4.7637,4.7471,4.7637,471208.0
2017-04-19 11:00:00,5.77,5.78,5.74,5.75,635644.0,4.7637,4.7719,4.7389,4.7471,635644.0
2017-04-19 11:30:00,5.75,5.77,5.74,5.74,422472.0,4.7471,4.7637,4.7389,4.7389,422472.0
2017-04-19 12:00:00,5.74,5.75,5.73,5.74,197968.0,4.7389,4.7471,4.7306,4.7389,197968.0
2017-04-19 12:30:00,5.74,5.74,5.72,5.73,233216.0,4.7389,4.7389,4.7224,4.7306,233216.0
2017-04-19 13:00:00,5.73,5.74,5.72,5.74,226028.0,4.7306,4.7389,4.7224,4.7389,226028.0
2017-04-19 13:30:00,5.74,5.75,5.73,5.73,223072.0,4.7389,4.7471,4.7306,4.7306,223072.0
2017-04-19 14:00:00,5.73,5.74,5.71,5.72,262548.0,4.7306,4.7389,4.7141,4.7224,262548.0
2017-04-19 14:30:00,5.72,5.72,5.7,5.7,280064.0,4.7224,4.7224,4.7059,4.7059,280064.0
2017-04-19 15:00:00,5.7,5.71,5.69,5.69,381968.0,4.7059,4.7141,4.6976,4.6976,381968.0
2017-04-19 15:30:00,5.7,5.7,5.69,5.7,1089080.0,4.7059,4.7059,4.6976,4.7059,1089080.0
2017-04-20 09:30:00,5.74,5.78,5.74,5.76,584676.0,4.7389,4.7719,4.7389,4.7554,584676.0
2017-04-20 10:00:00,5.76,5.78,5.75,5.76,414104.0,4.7554,4.7719,4.7471,4.7554,414104.0
2017-04-20 10:30:00,5.77,5.78,5.76,5.78,531988.0,4.7637,4.7719,4.7554,4.7719,531988.0
2017-04-20 11:00:00,5.78,5.81,5.77,5.8,374140.0,4.7719,4.7967,4.7637,4.7884,374140.0
2017-04-20 11:30:00,5.8,5.85,5.8,5.85,382956.0,4.7884,4.8297,4.7884,4.8297,382956.0
2017-04-20 12:00:00,5.85,5.86,5.83,5.84,361480.0,4.8297,4.838,4.8132,4.8214,361480.0
2017-04-20 12:30:00,5.84,5.85,5.83,5.83,201696.0,4.8214,4.8297,4.8132,4.8132,201696.0
2017-04-20 13:00:00,5.83,5.85,5.83,5.84,193936.0,4.8132,4.8297,4.8132,4.8214,193936.0
2017-04-20 13:30:00,5.84,5.84,5.82,5.83,219364.0,4.8214,4.8214,4.8049,4.8132,219364.0
2017-04-20 14:00:00,5.83,5.83,5.82,5.83,156136.0,4.8132,4.8132,4.8049,4.8132,156136.0
2017-04-20 14:30:00,5.83,5.83,5.82,5.82,241696.0,4.8132,4.8132,4.8049,4.8049,241696.0
2017-04-20 15:00:00,5.82,5.82,5.8,5.81,319784.0,4.8049,4.8049,4.7884,4.7967,319784.0
2017-04-20 15:30:00,5.81,5.82,5.8,5.8,1254324.0,4.7967,4.8049,4.7884,4.7884,1254324.0
2017-04-21 09:30:00,5.81,5.81,5.75,5.75,479056.0,4.7967,4.7967,4.7471,4.7471,479056.0
2017-04-21 10:00:00,5.75,5.76,5.74,5.75,308552.0,4.7471,4.7554,4.7389,4.7471,308552.0
2017-04-21 10:30:00,5.75,5.76,5.74,5.74,419456.0,4.7471,4.7554,4.7389,4.7389,419456.0
2017-04-21 11:00:00,5.74,5.78,5.74,5.77,359984.0,4.7389,4.7719,4.7389,4.7637,359984.0
2017-04-21 11:30:00,5.77,5.79,5.76,5.78,379232.0,4.7637,4.7802,4.7554,4.7719,379232.0
2017-04-21 12:00:00,5.78,5.79,5.78,5.78,444368.0,4.7719,4.7802,4.7719,4.7719,444368.0
2017-04-21 12:30:00,5.78,5.8,5.78,5.79,365036.0,4.7719,4.7884,4.7719,4.7802,365036.0
2017-04-21 13:00:00,5.79,5.79,5.76,5.78,594704.0,4.7802,4.7802,4.7554,4.7719,594704.0
2017-04-21 13:30:00,5.78,5.8,5.77,5.8,435784.0,4.7719,4.7884,4.7637,4.7884,435784.0
2017-04-21 14:00:00,5.8,5.82,5.79,5.81,308544.0,4.7884,4.8049,4.7802,4.7967,308544.0
2017-04-21 14:30:00,5.81,5.81,5.79,5.8,227260.0,4.7967,4.7967,4.7802,4.7884,227260.0
2017-04-21 15:00:00,5.8,5.8,5.79,5.79,334168.0,4.7884,4.7884,4.7802,4.7802,334168.0
2017-04-21 15:30:00,5.79,5.82,5.79,5.8,1548844.0,4.7802,4.8049,4.7802,4.7884,1548844.0
2017-04-24 09:30:00,5.85,5.87,5.78,5.8,1064960.0,4.8297,4.8462,4.7719,4.7884,1064960.0
2017-04-24 10:00:00,5.8,5.82,5.77,5.79,1461632.0,4.7884,4.8049,4.7637,4.7802,1461632.0
2017-04-24 10:30:00,5.79,5.79,5.74,5.76,870152.0,4.7802,4.7802,4.7389,4.7554,870152.0
2017-04-24 11:00:00,5.76,5.77,5.74,5.75,823516.0,4.7554,4.7637,4.7389,4.7471,823516.0
2017-04-24 11:30:00,5.75,5.77,5.74,5.76,701996.0,4.7471,4.7637,4.7389,4.7554,701996.0
2017-04-24 12:00:00,5.75,5.77,5.75,5.77,363856.0,4.7471,4.7637,4.7471,4.7637,363856.0
2017-04-24 12:30:00,5.77,5.8,5.77,5.79,438352.0,4.7637,4.7884,4.7637,4.7802,438352.0
2017-04-24 13:00:00,5.79,5.8,5.79,5.79,300972.0,4.7802,4.7884,4.7802,4.7802,300972.0
2017-04-24 13:30:00,5.79,5.8,5.79,5.8,556024.0,4.7802,4.7884,4.7802,4.7884,556024.0
2017-04-24 14:00:00,5.8,5.83,5.79,5.82,513032.0,4.7884,4.8132,4.7802,4.8049,513032.0
2017-04-24 14:30:00,5.82,5.85,5.82,5.83,506620.0,4.8049,4.8297,4.8049,4.8132,506620.0
2017-04-24 15:00:00,5.83,5.86,5.82,5.83,853256.0,4.8132,4.838,4.8049,4.8132,853256.0
2017-04-24 15:30:00,5.83,5.84,5.81,5.81,1399128.0,4.8132,4.8214,4.7967,4.7967,1399128.0
2017-04-25 09:30:00,5.83,5.87,5.82,5.86,417028.0,4.8132,4.8462,4.8049,4.838,417028.0
2017-04-25 10:00:00,5.86,5.86,5.82,5.82,475252.0,4.838,4.838,4.8049,4.8049,475252.0
2017-04-25 10:30:00,5.82,5.82,5.78,5.78,433296.0,4.8049,4.8049,4.7719,4.7719,433296.0
2017-04-25 11:00:00,5.78,5.8,5.78,5.8,510364.0,4.7719,4.7884,4.7719,4.7884,510364.0
2017-04-25 11:30:00,5.79,5.81,5.78,5.79,300972.0,4.7802,4.7967,4.7719,4.7802,300972.0
2017-04-25 12:00:00,5.79,5.82,5.79,5.82,281680.0,4.7802,4.8049,4.7802,4.8049,281680.0
2017-04-25 12:30:00,5.82,5.85,5.81,5.85,496440.0,4.8049,4.8297,4.7967,4.8297,496440.0
2017-04-25 13:00:00,5.85,5.86,5.84,5.85,271836.0,4.8297,4.838,4.8214,4.8297,271836.0
2017-04-25 13:30:00,5.86,5.87,5.85,5.86,233412.0,4.838,4.8462,4.8297,4.838,233412.0
2017-04-25 14:00:00,5.86,5.87,5.86,5.86,167168.0,4.838,4.8462,4.838,4.838,167168.0
2017-04-25 14:30:00,5.86,5.87,5.85,5.86,259836.0,4.838,4.8462,4.8297,4.838,259836.0
2017-04-25 15:00:00,5.86,5.87,5.86,5.86,207388.0,4.838,4.8462,4.838,4.838,207388.0
2017-04-25 15:30:00,5.86,5.87,5.85,5.85,1016848.0,4.838,4.8462,4.8297,4.8297,1016848.0
2017-04-26 09:30:00,5.86,5.93,5.83,5.92,756720.0,4.838,4.8958,4.8132,4.8875,756720.0
2017-04-26 10:00:00,5.92,5.92,5.89,5.92,386976.0,4.8875,4.8875,4.8627,4.8875,386976.0
2017-04-26 10:30:00,5.92,5.93,5.9,5.93,511920.0,4.8875,4.8958,4.871,4.8958,511920.0
2017-04-26 11:00:00,5.93,5.96,5.92,5.95,500852.0,4.8958,4.9205,4.8875,4.9123,500852.0
2017-04-26 11:30:00,5.95,5.95,5.92,5.94,365188.0,4.9123,4.9123,4.8875,4.904,365188.0
2017-04-26 12:00:00,5.94,5.94,5.93,5.93,203776.0,4.904,4.904,4.8958,4.8958,203776.0
2017-04-26 12:30:00,5.93,5.97,5.93,5.97,240140.0,4.8958,4.9288,4.8958,4.9288,240140.0
2017-04-26 13:00:00,5.97,5.98,5.95,5.95,525416.0,4.9288,4.937,4.9123,4.9123,525416.0
2017-04-26 13:30:00,5.95,5.97,5.95,5.96,503136.0,4.9123,4.9288,4.9123,4.9205,503136.0
2017-04-26 14:00:00,5.96,5.98,5.94,5.96,805556.0,4.9205,4.937,4.904,4.9205,805556.0
2017-04-26 14:30:00,5.96,6.0,5.96,5.98,552380.0,4.9205,4.9535,4.9205,4.937,552380.0
2017-04-26 15:00:00,5.97,5.98,5.94,5.95,1097764.0,4.9288,4.937,4.904,4.9123,1097764.0
2017-04-26 15:30:00,5.95,5.95,5.91,5.92,1396784.0,4.9123,4.9123,4.8792,4.8875,1396784.0
2017-04-27 09:30:00,5.92,5.93,5.87,5.92,481496.0,4.8875,4.8958,4.8462,4.8875,481496.0
2017-04-27 10:00:00,5.92,5.93,5.86,5.86,394240.0,4.8875,4.8958,4.838,4.838,394240.0
2017-04-27 10:30:00,5.86,5.87,5.83,5.84,543248.0,4.838,4.8462,4.8132,4.8214,543248.0
2017-04-27 11:00:00,5.83,5.87,5.83,5.84,762404.0,4.8132,4.8462,4.8132,4.8214,762404.0
2017-04-27 11:30:00,5.84,5.85,5.82,5.84,418332.0,4.8214,4.8297,4.8049,4.8214,418332.0
2017-04-27 12:00:00,5.84,5.86,5.84,5.84,231440.0,4.8214,4.838,4.8214,4.8214,231440.0
2017-04-27 12:30:00,5.84,5.85,5.83,5.84,939356.0,4.8214,4.8297,4.8132,4.8214,939356.0
2017-04-27 13:00:00,5.84,5.85,5.83,5.83,577828.0,4.8214,4.8297,4.8132,4.8132,577828.0
2017-04-27 13:30:00,5.83,5.84,5.8,5.81,989024.0,4.8132,4.8214,4.7884,4.7967,989024.0
2017-04-27 14:00:00,5.81,5.82,5.8,5.81,566728.0,4.7967,4.8049,4.7884,4.7967,566728.0
2017-04-27 14:30:00,5.81,5.82,5.78,5.78,1374948.0,4.7967,4.8049,4.7719,4.7719,1374948.0
2017-04-27 15:00:00,5.78,5.8,5.76,5.79,1250592.0,4.7719,4.7884,4.7554,4.7802,1250592.0
2017-04-27 15:30:00,5.79,5.8,5.77,5.78,2149068.0,4.7802,4.7884,4.7637,4.7719,2149068.0
2017-04-28 09:30:00,5.77,5.77,5.68,5.68,564692.0,4.7637,4.7637,4.6894,4.6894,564692.0
2017-04-28 10:00:00,5.68,5.68,5.62,5.65,1046140.0,4.6894,4.6894,4.6398,4.6646,1046140.0
2017-04-28 10:30:00,5.65,5.66,5.63,5.64,425184.0,4.6646,4.6728,4.6481,4.6563,425184.0
2017-04-28 11:00:00,5.64,5.65,5.64,5.64,917916.0,4.6563,4.6646,4.6563,4.6563,917916.0
2017-04-28 11:30:00,5.64,5.67,5.63,5.66,594820.0,4.6563,4.6811,4.6481,4.6728,594820.0
2017-04-28 12:00:00,5.66,5.7,5.66,5.68,601936.0,4.6728,4.7059,4.6728,4.6894,601936.0
2017-04-28 12:30:00,5.68,5.69,5.67,5.69,417640.0,4.6894,4.6976,4.6811,4.6976,417640.0
2017-04-28 13:00:00,5.69,5.71,5.68,5.71,337328.0,4.6976,4.7141,4.6894,4.7141,337328.0
2017-04-28 13:30:00,5.71,5.71,5.7,5.71,374160.0,4.7141,4.7141,4.7059,4.7141,374160.0
2017-04-28 14:00:00,5.71,5.72,5.69,5.7,503468.0,4.7141,4.7224,4.6976,4.7059,503468.0
2017-04-28 14:30:00,5.7,5.72,5.67,5.67,1529320.0,4.7059,4.7224,4.6811,4.6811,1529320.0
2017-04-28 15:00:00,5.67,5.68,5.67,5.67,621788.0,4.6811,4.6894,4.6811,4.6811,621788.0
2017-04-28 15:30:00,5.67,5.68,5.66,5.67,2965108.0,4.6811,4.6894,4.6728,4.6811,2965108.0
2017-05-01 09:30:00,5.69,5.71,5.65,5.66,891900.0,4.6976,4.7141,4.6646,4.6728,891900.0
2017-05-01 10:00:00,5.66,5.68,5.64,5.66,700796.0,4.6728,4.6894,4.6563,4.6728,700796.0
2017-05-01 10:30:00,5.66,5.73,5.66,5.7,715792.0,4.6728,4.7306,4.6728,4.7059,715792.0
2017-05-01 11:00:00,5.71,5.71,5.69,5.69,304684.0,4.7141,4.7141,4.6976,4.6976,304684.0
2017-05-01 11:30:00,5.69,5.7,5.67,5.7,425600.0,4.6976,4.7059,4.6811,4.7059,425600.0
2017-05-01 12:00:00,5.7,5.72,5.7,5.71,572228.0,4.7059,4.7224,4.7059,4.7141,572228.0
2017-05-01 12:30:00,5.71,5.72,5.7,5.72,432396.0,4.7141,4.7224,4.7059,4.7224,432396.0
2017-05-01 13:00:00,5.72,5.77,5.71,5.77,562456.0,4.7224,4.7637,4.7141,4.7637,562456.0
2017-05-01 13:30:00,5.76,5.81,5.76,5.81,832648.0,4.7554,4.7967,4.7554,4.7967,832648.0
2017-05-01 14:00:00,5.81,5.81,5.76,5.76,741924.0,4.7967,4.7967,4.7554,4.7554,741924.0
2017-05-01 14:30:00,5.76,5.76,5.74,5.74,291980.0,4.7554,4.7554,4.7389,4.7389,291980.0
2017-05-01 15:00:00,5.74,5.75,5.72,5.73,498948.0,4.7389,4.7471,4.7224,4.7306,498948.0
2017-05-01 15:30:00,5.73,5.74,5.7,5.7,2139020.0,4.7306,4.7389,4.7059,4.7059,2139020.0
2017-05-02 09:30:00,5.71,5.76,5.68,5.74,420904.0,4.7141,4.7554,4.6894,4.7389,420904.0
2017-05-02 10:00:00,5.73,5.78,5.73,5.78,526000.0,4.7306,4.7719,4.7306,4.7719,526000.0
2017-05-02 10:30:00,5.78,5.8,5.75,5.76,745320.0,4.7719,4.7884,4.7471,4.7554,745320.0
2017-05-02 11:00:00,5.76,5.79,5.76,5.77,598364.0,4.7554,4.7802,4.7554,4.7637,598364.0
2017-05-02 11:30:00,5.77,5.79,5.76,5.78,208812.0,4.7637,4.7802,4.7554,4.7719,208812.0
2017-05-02 12:00:00,5.78,5.81,5.78,5.8,300636.0,4.7719,4.7967,4.7719,4.7884,300636.0
2017-05-02 12:30:00,5.81,5.83,5.81,5.81,195012.0,4.7967,4.8132,4.7967,4.7967,195012.0
2017-05-02 13:00:00,5.81,5.83,5.81,5.83,259980.0,4.7967,4.8132,4.7967,4.8132,259980.0
2017-05-02 13:30:00,5.83,5.84,5.83,5.84,380220.0,4.8132,4.8214,4.8132,4.8214,380220.0
2017-05-02 14:00:00,5.84,5.89,5.84,5.88,594552.0,4.8214,4.8627,4.8214,4.8545,594552.0
2017-05-02 14:30:00,5.88,5.88,5.86,5.87,372948.0,4.8545,4.8545,4.838,4.8462,372948.0
2017-05-02 15:00:00,5.87,5.88,5.85,5.86,425532.0,4.8462,4.8545,4.8297,4.838,425532.0
2017-05-02 15:30:00,5.86,5.86,5.85,5.86,1219104.0,4.838,4.838,4.8297,4.838,1219104.0
2017-05-03 09:30:00,5.87,5.93,5.85,5.9,1150680.0,4.8462,4.8958,4.8297,4.871,1150680.0
2017-05-03 10:00:00,5.9,5.92,5.86,5.86,1815656.0,4.871,4.8875,4.838,4.838,1815656.0
2017-05-03 10:30:00,5.86,5.89,5.85,5.88,1376116.0,4.838,4.8627,4.8297,4.8545,1376116.0
2017-05-03 11:00:00,5.88,5.91,5.88,5.9,624484.0,4.8545,4.8792,4.8545,4.871,624484.0
2017-05-03 11:30:00,5.9,5.93,5.9,5.93,385292.0,4.871,4.8958,4.871,4.8958,385292.0
2017-05-03 12:00:00,5.93,5.93,5.9,5.93,437700.0,4.8958,4.8958,4.871,4.8958,437700.0
2017-05-03 12:30:00,5.93,5.97,5.93,5.95,587596.0,4.8958,4.9288,4.8958,4.9123,587596.0
2017-05-03 13:00:00,5.95,5.96,5.93,5.95,402404.0,4.9123,4.9205,4.8958,4.9123,402404.0
2017-05-03 13:30:00,5.94,5.98,5.94,5.97,735364.0,4.904,4.937,4.904,4.9288,735364.0
2017-05-03 14:00:00,5.97,5.98,5.96,5.96,473964.0,4.9288,4.937,4.9205,4.9205,473964.0
2017-05-03 14:30:00,5.96,5.97,5.94,5.97,833012.0,4.9205,4.9288,4.904,4.9288,833012.0
2017-05-03 15:00:00,5.97,5.98,5.96,5.98,1092024.0,4.9288,4.937,4.9205,4.937,1092024.0
2017-05-03 15:30:00,5.98,6.0,5.97,6.0,1766264.0,4.937,4.9535,4.9288,4.9535,1766264.0
2017-05-04 09:30:00,6.0,6.04,5.96,5.96,637196.0,4.9535,4.9866,4.9205,4.9205,637196.0
2017-05-04 10:00:00,5.96,5.98,5.96,5.96,360820.0,4.9205,4.937,4.9205,4.9205,360820.0
2017-05-04 10:30:00,5.96,5.98,5.93,5.94,513384.0,4.9205,4.937,4.8958,4.904,513384.0
2017-05-04 11:00:00,5.94,5.96,5.93,5.95,211072.0,4.904,4.9205,4.8958,4.9123,211072.0
2017-05-04 11:30:00,5.95,5.98,5.95,5.95,382956.0,4.9123,4.937,4.9123,4.9123,382956.0
2017-05-04 12:00:00,5.95,5.96,5.92,5.94,217776.0,4.9123,4.9205,4.8875,4.904,217776.0
2017-05-04 12:30:00,5.94,5.96,5.93,5.95,161004.0,4.904,4.9205,4.8958,4.9123,161004.0
2017-05-04 13:00:00,5.96,5.96,5.93,5.93,286496.0,4.9205,4.9205,4.8958,4.8958,286496.0
2017-05-04 13:30:00,5.93,5.94,5.93,5.93,418008.0,4.8958,4.904,4.8958,4.8958,418008.0
2017-05-04 14:00:00,5.93,5.93,5.91,5.92,621228.0,4.8958,4.8958,4.8792,4.8875,621228.0
2017-05-04 14:30:00,5.92,5.93,5.9,5.9,211460.0,4.8875,4.8958,4.871,4.871,211460.0
2017-05-04 15:00:00,5.9,5.91,5.89,5.89,230232.0,4.871,4.8792,4.8627,4.8627,230232.0
2017-05-04 15:30:00,5.89,5.9,5.88,5.89,861860.0,4.8627,4.871,4.8545,4.8627,861860.0
2017-05-05 09:30:00,5.93,5.93,5.9,5.92,550580.0,4.8958,4.8958,4.871,4.8875,550580.0
2017-05-05 10:00:00,5.92,5.97,5.91,5.94,543020.0,4.8875,4.9288,4.8792,4.904,543020.0
2017-05-05 10:30:00,5.94,5.97,5.93,5.97,329160.0,4.904,4.9288,4.8958,4.9288,329160.0
2017-05-05 11:00:00,5.97,5.99,5.97,5.98,206788.0,4.9288,4.9453,4.9288,4.937,206788.0
2017-05-05 11:30:00,5.98,5.98,5.97,5.97,351420.0,4.937,4.937,4.9288,4.9288,351420.0
2017-05-05 12:00:00,5.97,5.97,5.95,5.96,185408.0,4.9288,4.9288,4.9123,4.9205,185408.0
2017-05-05 12:30:00,5.96,5.97,5.95,5.97,216600.0,4.9205,4.9288,4.9123,4.9288,216600.0
2017-05-05 13:00:00,5.97,5.99,5.97,5.99,180212.0,4.9288,4.9453,4.9288,4.9453,180212.0
2017-05-05 13:30:00,5.99,6.0,5.98,5.99,180708.0,4.9453,4.9535,4.937,4.9453,180708.0
2017-05-05 14:00:00,5.99,6.0,5.99,6.0,167820.0,4.9453,4.9535,4.9453,4.9535,167820.0
2017-05-05 14:30:00,6.0,6.0,5.99,5.99,291328.0,4.9535,4.9535,4.9453,4.9453,291328.0
2017-05-05 15:00:00,5.99,6.0,5.99,6.0,242492.0,4.9453,4.9535,4.9453,4.9535,242492.0
2017-05-05 15:30:00,6.0,6.0,5.98,6.0,751144.0,4.9535,4.9535,4.937,4.9535,751144.0
2017-05-08 09:30:00,6.0,6.04,5.96,6.04,566308.0,4.9535,4.9866,4.9205,4.9866,566308.0
2017-05-08 10:00:00,6.04,6.04,6.01,6.02,431816.0,4.9866,4.9866,4.9618,4.9701,431816.0
2017-05-08 10:30:00,6.02,6.06,6.01,6.05,1062012.0,4.9701,5.0031,4.9618,4.9948,1062012.0
2017-05-08 11:00:00,6.05,6.06,6.03,6.04,621892.0,4.9948,5.0031,4.9783,4.9866,621892.0
2017-05-08 11:30:00,6.04,6.08,6.04,6.08,556512.0,4.9866,5.0196,4.9866,5.0196,556512.0
2017-05-08 12:00:00,6.08,6.08,6.06,6.06,947120.0,5.0196,5.0196,5.0031,5.0031,947120.0
2017-05-08 12:30:00,6.07,6.07,6.05,6.05,366232.0,5.0113,5.0113,4.9948,4.9948,366232.0
2017-05-08 13:00:00,6.06,6.08,6.05,6.08,219684.0,5.0031,5.0196,4.9948,5.0196,219684.0
2017-05-08 13:30:00,6.08,6.09,6.07,6.09,755336.0,5.0196,5.0278,5.0113,5.0278,755336.0
2017-05-08 14:00:00,6.09,6.1,6.08,6.1,517544.0,5.0278,5.0361,5.0196,5.0361,517544.0
2017-05-08 14:30:00,6.1,6.1,6.09,6.1,623292.0,5.0361,5.0361,5.0278,5.0361,623292.0
2017-05-08 15:00:00,6.1,6.12,6.09,6.11,456328.0,5.0361,5.0526,5.0278,5.0444,456328.0
2017-05-08 15:30:00,6.1,6.1,6.08,6.09,845964.0,5.0361,5.0361,5.0196,5.0278,845964.0
2017-05-09 09:30:00,6.08,6.08,6.02,6.06,492848.0,5.0196,5.0196,4.9701,5.0031,492848.0
2017-05-09 10:00:00,6.07,6.12,6.06,6.11,1007164.0,5.0113,5.0526,5.0031,5.0444,1007164.0
2017-05-09 10:30:00,6.12,6.13,6.1,6.12,778984.0,5.0526,5.0609,5.0361,5.0526,778984.0
2017-05-09 11:00:00,6.12,6.13,6.1,6.11,278272.0,5.0526,5.0609,5.0361,5.0444,278272.0
2017-05-09 11:30:00,6.11,6.14,6.1,6.13,262508.0,5.0444,5.0691,5.0361,5.0609,262508.0
2017-05-09 12:00:00,6.13,6.15,6.12,6.15,327660.0,5.0609,5.0774,5.0526,5.0774,327660.0
2017-05-09 12:30:00,6.15,6.15,6.13,6.13,160152.0,5.0774,5.0774,5.0609,5.0609,160152.0
2017-05-09 13:00:00,6.13,6.15,6.13,6.14,207392.0,5.0609,5.0774,5.0609,5.0691,207392.0
2017-05-09 13:30:00,6.14,6.16,6.14,6.16,230276.0,5.0691,5.0856,5.0691,5.0856,230276.0
2017-05-09 14:00:00,6.16,6.17,6.14,6.17,467164.0,5.0856,5.0939,5.0691,5.0939,467164.0
2017-05-09 14:30:00,6.17,6.17,6.15,6.16,519752.0,5.0939,5.0939,5.0774,5.0856,519752.0
2017-05-09 15:00:00,6.16,6.18,6.16,6.18,1004472.0,5.0856,5.1021,5.0856,5.1021,1004472.0
2017-05-09 15:30:00,6.18,6.18,6.11,6.13,1442236.0,5.1021,5.1021,5.0444,5.0609,1442236.0
2017-05-10 09:30:00,6.14,6.17,6.11,6.17,821716.0,5.0691,5.0939,5.0444,5.0939,821716.0
2017-05-10 10:00:00,6.17,6.21,6.16,6.16,794356.0,5.0939,5.1269,5.0856,5.0856,794356.0
2017-05-10 10:30:00,6.16,6.21,6.16,6.2,1772664.0,5.0856,5.1269,5.0856,5.1187,1772664.0
2017-05-10 11:00:00,6.2,6.24,6.18,6.24,928060.0,5.1187,5.1517,5.1021,5.1517,928060.0
2017-05-10 11:30:00,6.23,6.25,6.22,6.22,1259524.0,5.1434,5.1599,5.1352,5.1352,1259524.0
2017-05-10 12:00:00,6.22,6.23,6.21,6.21,259860.0,5.1352,5.1434,5.1269,5.1269,259860.0
2017-05-10 12:30:00,6.22,6.23,6.21,6.22,267480.0,5.1352,5.1434,5.1269,5.1352,267480.0
2017-05-10 13:00:00,6.22,6.23,6.21,6.22,155472.0,5.1352,5.1434,5.1269,5.1352,155472.0
2017-05-10 13:30:00,6.22,6.25,6.22,6.24,358312.0,5.1352,5.1599,5.1352,5.1517,358312.0
2017-05-10 14:00:00,6.24,6.27,6.23,6.26,431732.0,5.1517,5.1765,5.1434,5.1682,431732.0
2017-05-10 14:30:00,6.26,6.28,6.26,6.26,321680.0,5.1682,5.1847,5.1682,5.1682,321680.0
2017-05-10 15:00:00,6.26,6.26,6.24,6.24,455880.0,5.1682,5.1682,5.1517,5.1517,455880.0
2017-05-10 15:30:00,6.24,6.25,6.23,6.24,1212272.0,5.1517,5.1599,5.1434,5.1517,1212272.0
2017-05-11 09:30:00,6.32,6.33,6.14,6.15,1927780.0,5.2177,5.226,5.0691,5.0774,1927780.0
2017-05-11 10:00:00,6.15,6.16,6.06,6.1,1105304.0,5.0774,5.0856,5.0031,5.0361,1105304.0
2017-05-11 10:30:00,6.1,6.13,6.08,6.13,469976.0,5.0361,5.0609,5.0196,5.0609,469976.0
2017-05-11 11:00:00,6.13,6.16,6.13,6.14,536628.0,5.0609,5.0856,5.0609,5.0691,536628.0
2017-05-11 11:30:00,6.14,6.16,6.13,6.16,343328.0,5.0691,5.0856,5.0609,5.0856,343328.0
2017-05-11 12:00:00,6.16,6.19,6.15,6.18,554336.0,5.0856,5.1104,5.0774,5.1021,554336.0
2017-05-11 12:30:00,6.18,6.19,6.15,6.16,196096.0,5.1021,5.1104,5.0774,5.0856,196096.0
2017-05-11 13:00:00,6.16,6.16,6.15,6.15,261644.0,5.0856,5.0856,5.0774,5.0774,261644.0
2017-05-11 13:30:00,6.15,6.17,6.15,6.17,303904.0,5.0774,5.0939,5.0774,5.0939,303904.0
2017-05-11 14:00:00,6.17,6.18,6.15,6.17,513660.0,5.0939,5.1021,5.0774,5.0939,513660.0
2017-05-11 14:30:00,6.17,6.17,6.15,6.15,592272.0,5.0939,5.0939,5.0774,5.0774,592272.0
2017-05-11 15:00:00,6.15,6.16,6.12,6.13,884568.0,5.0774,5.0856,5.0526,5.0609,884568.0
2017-05-11 15:30:00,6.13,6.14,6.08,6.09,3446032.0,5.0609,5.0691,5.0196,5.0278,3446032.0
2017-05-12 09:30:00,6.07,6.07,5.95,6.01,659540.0,5.0113,5.0113,4.9123,4.9618,659540.0
2017-05-12 10:00:00,6.01,6.07,5.99,6.06,741108.0,4.9618,5.0113,4.9453,5.0031,741108.0
2017-05-12 10:30:00,6.06,6.09,6.05,6.06,450436.0,5.0031,5.0278,4.9948,5.0031,450436.0
2017-05-12 11:00:00,6.06,6.09,6.06,6.06,284912.0,5.0031,5.0278,5.0031,5.0031,284912.0
2017-05-12 11:30:00,6.06,6.08,6.03,6.04,330584.0,5.0031,5.0196,4.9783,4.9866,330584.0
2017-05-12 12:00:00,6.04,6.04,6.02,6.03,251980.0,4.9866,4.9866,4.9701,4.9783,251980.0
2017-05-12 12:30:00,6.03,6.04,6.03,6.04,186160.0,4.9783,4.9866,4.9783,4.9866,186160.0
2017-05-12 13:00:00,6.04,6.05,6.04,6.05,219388.0,4.9866,4.9948,4.9866,4.9948,219388.0
2017-05-12 13:30:00,6.05,6.05,6.03,6.04,263768.0,4.9948,4.9948,4.9783,4.9866,263768.0
2017-05-12 14:00:00,6.03,6.04,6.02,6.02,331916.0,4.9783,4.9866,4.9701,4.9701,331916.0
2017-05-12 14:30:00,6.02,6.03,5.98,6.0,822688.0,4.9701,4.9783,4.937,4.9535,822688.0
2017-05-12 15:00:00,6.0,6.01,5.99,6.0,555104.0,4.9535,4.9618,4.9453,4.9535,555104.0
2017-05-12 15:30:00,6.0,6.01,5.97,6.01,1355764.0,4.9535,4.9618,4.9288,4.9618,1355764.0
2017-05-15 09:30:00,6.04,6.08,6.03,6.06,355192.0,4.9866,5.0196,4.9783,5.0031,355192.0
2017-05-15 10:00:00,6.06,6.15,6.06,6.14,1126212.0,5.0031,5.0774,5.0031,5.0691,1126212.0
2017-05-15 10:30:00,6.15,6.17,6.14,6.15,1240328.0,5.0774,5.0939,5.0691,5.0774,1240328.0
2017-05-15 11:00:00,6.15,6.17,6.13,6.13,496172.0,5.0774,5.0939,5.0609,5.0609,496172.0
2017-05-15 11:30:00,6.13,6.14,6.11,6.12,349128.0,5.0609,5.0691,5.0444,5.0526,349128.0
2017-05-15 12:00:00,6.12,6.12,6.1,6.11,275692.0,5.0526,5.0526,5.0361,5.0444,275692.0
2017-05-15 12:30:00,6.11,6.11,6.1,6.1,264260.0,5.0444,5.0444,5.0361,5.0361,264260.0
2017-05-15 13:00:00,6.11,6.12,6.1,6.11,400696.0,5.0444,5.0526,5.0361,5.0444,400696.0
2017-05-15 13:30:00,6.11,6.11,6.1,6.11,295852.0,5.0444,5.0444,5.0361,5.0444,295852.0
2017-05-15 14:00:00,6.11,6.11,6.07,6.07,401512.0,5.0444,5.0444,5.0113,5.0113,401512.0
2017-05-15 14:30:00,6.07,6.08,6.05,6.07,311104.0,5.0113,5.0196,4.9948,5.0113,311104.0
2017-05-15 15:00:00,6.07,6.08,6.05,6.08,946696.0,5.0113,5.0196,4.9948,5.0196,946696.0
2017-05-15 15:30:00,6.08,6.1,6.07,6.09,1109500.0,5.0196,5.0361,5.0113,5.0278,1109500.0
2017-05-16 09:30:00,6.08,6.09,6.0,6.09,978964.0,5.0196,5.0278,4.9535,5.0278,978964.0
2017-05-16 10:00:00,6.09,6.09,6.02,6.02,518208.0,5.0278,5.0278,4.9701,4.9701,518208.0
2017-05-16 10:30:00,6.02,6.02,5.98,6.0,652400.0,4.9701,4.9701,4.937,4.9535,652400.0
2017-05-16 11:00:00,6.01,6.03,6.0,6.02,552160.0,4.9618,4.9783,4.9535,4.9701,552160.0
2017-05-16 11:30:00,6.02,6.06,6.01,6.06,611112.0,4.9701,5.0031,4.9618,5.0031,611112.0
2017-05-16 12:00:00,6.06,6.11,6.05,6.1,498612.0,5.0031,5.0444,4.9948,5.0361,498612.0
2017-05-16 12:30:00,6.1,6.1,6.09,6.09,239716.0,5.0361,5.0361,5.0278,5.0278,239716.0
2017-05-16 13:00:00,6.09,6.12,6.09,6.11,306456.0,5.0278,5.0526,5.0278,5.0444,306456.0
2017-05-16 13:30:00,6.11,6.12,6.11,6.11,273936.0,5.0444,5.0526,5.0444,5.0444,273936.0
2017-05-16 14:00:00,6.11,6.13,6.1,6.11,461768.0,5.0444,5.0609,5.0361,5.0444,461768.0
2017-05-16 14:30:00,6.11,6.12,6.1,6.1,376336.0,5.0444,5.0526,5.0361,5.0361,376336.0
2017-05-16 15:00:00,6.1,6.11,6.1,6.1,517332.0,5.0361,5.0444,5.0361,5.0361,517332.0
2017-05-16 15:30:00,6.1,6.12,6.09,6.12,1401728.0,5.0361,5.0526,5.0278,5.0526,1401728.0
2017-05-17 09:30:00,6.04,6.1,6.0,6.0,473388.0,4.9866,5.0361,4.9535,4.9535,473388.0
2017-05-17 10:00:00,5.99,6.03,5.99,6.02,432932.0,4.9453,4.9783,4.9453,4.9701,432932.0
2017-05-17 10:30:00,6.03,6.05,6.02,6.02,512348.0,4.9783,4.9948,4.9701,4.9701,512348.0
2017-05-17 11:00:00,6.02,6.03,6.01,6.01,352580.0,4.9701,4.9783,4.9618,4.9618,352580.0
2017-05-17 11:30:00,6.02,6.05,6.01,6.05,549556.0,4.9701,4.9948,4.9618,4.9948,549556.0
2017-05-17 12:00:00,6.05,6.06,6.03,6.05,630748.0,4.9948,5.0031,4.9783,4.9948,630748.0
2017-05-17 12:30:00,6.05,6.06,6.04,6.05,497256.0,4.9948,5.0031,4.9866,4.9948,497256.0
2017-05-17 13:00:00,6.05,6.06,6.04,6.05,516740.0,4.9948,5.0031,4.9866,4.9948,516740.0
2017-05-17 13:30:00,6.05,6.05,6.01,6.01,345088.0,4.9948,4.9948,4.9618,4.9618,345088.0
2017-05-17 14:00:00,6.01,6.02,5.96,5.96,996680.0,4.9618,4.9701,4.9205,4.9205,996680.0
2017-05-17 14:30:00,5.96,5.98,5.94,5.95,446624.0,4.9205,4.937,4.904,4.9123,446624.0
2017-05-17 15:00:00,5.95,5.98,5.95,5.98,742636.0,4.9123,4.937,4.9123,4.937,742636.0
2017-05-17 15:30:00,5.98,5.98,5.96,5.96,1373136.0,4.937,4.937,4.9205,4.9205,1373136.0
2017-05-18 09:30:00,5.98,6.01,5.92,5.93,748608.0,4.937,4.9618,4.8875,4.8958,748608.0
2017-05-18 10:00:00,5.93,5.97,5.88,5.91,673316.0,4.8958,4.9288,4.8545,4.8792,673316.0
2017-05-18 10:30:00,5.91,5.93,5.89,5.9,405204.0,4.8792,4.8958,4.8627,4.871,405204.0
2017-05-18 11:00:00,5.9,5.96,5.9,5.95,417472.0,4.871,4.9205,4.871,4.9123,417472.0
2017-05-18 11:30:00,5.95,5.96,5.93,5.95,379176.0,4.9123,4.9205,4.8958,4.9123,379176.0
2017-05-18 12:00:00,5.95,5.97,5.95,5.96,446388.0,4.9123,4.9288,4.9123,4.9205,446388.0
2017-05-18 12:30:00,5.96,5.98,5.95,5.97,260396.0,4.9205,4.937,4.9123,4.9288,260396.0
2017-05-18 13:00:00,5.97,5.98,5.96,5.97,247796.0,4.9288,4.937,4.9205,4.9288,247796.0
2017-05-18 13:30:00,5.97,5.98,5.97,5.98,256716.0,4.9288,4.937,4.9288,4.937,256716.0
2017-05-18 14:00:00,5.98,5.99,5.97,5.99,218388.0,4.937,4.9453,4.9288,4.9453,218388.0
2017-05-18 14:30:00,5.99,6.0,5.97,5.97,317804.0,4.9453,4.9535,4.9288,4.9288,317804.0
2017-05-18 15:00:00,5.97,5.97,5.95,5.96,390340.0,4.9288,4.9288,4.9123,4.9205,390340.0
2017-05-18 15:30:00,5.96,5.96,5.94,5.95,1309412.0,4.9205,4.9205,4.904,4.9123,1309412.0
2017-05-19 09:30:00,5.95,5.99,5.9,5.98,1456236.0,4.9123,4.9453,4.871,4.937,1456236.0
2017-05-19 10:00:00,5.98,6.06,5.98,6.05,1288644.0,4.937,5.0031,4.937,4.9948,1288644.0
2017-05-19 10:30:00,6.05,6.05,6.02,6.03,668476.0,4.9948,4.9948,4.9701,4.9783,668476.0
2017-05-19 11:00:00,6.03,6.03,5.99,6.01,500488.0,4.9783,4.9783,4.9453,4.9618,500488.0
2017-05-19 11:30:00,6.01,6.02,6.0,6.02,364988.0,4.9618,4.9701,4.9535,4.9701,364988.0
2017-05-19 12:00:00,6.02,6.04,6.01,6.03,291016.0,4.9701,4.9866,4.9618,4.9783,291016.0
2017-05-19 12:30:00,6.03,6.05,6.03,6.05,312380.0,4.9783,4.9948,4.9783,4.9948,312380.0
2017-05-19 13:00:00,6.05,6.06,6.03,6.05,383476.0,4.9948,5.0031,4.9783,4.9948,383476.0
2017-05-19 13:30:00,6.05,6.06,6.04,6.05,280432.0,4.9948,5.0031,4.9866,4.9948,280432.0
2017-05-19 14:00:00,6.06,6.07,6.05,6.06,485940.0,5.0031,5.0113,4.9948,5.0031,485940.0
2017-05-19 14:30:00,6.06,6.08,6.06,6.07,300924.0,5.0031,5.0196,5.0031,5.0113,300924.0
2017-05-19 15:00:00,6.08,6.08,6.05,6.05,403128.0,5.0196,5.0196,4.9948,4.9948,403128.0
2017-05-19 15:30:00,6.05,6.06,6.03,6.06,1613052.0,4.9948,5.0031,4.9783,5.0031,1613052.0
2017-05-22 09:30:00,6.09,6.14,6.04,6.12,955084.0,5.0278,5.0691,4.9866,5.0526,955084.0
2017-05-22 10:00:00,6.12,6.15,6.1,6.14,746916.0,5.0526,5.0774,5.0361,5.0691,746916.0
2017-05-22 10:30:00,6.14,6.14,6.09,6.11,688716.0,5.0691,5.0691,5.0278,5.0444,688716.0
2017-05-22 11:00:00,6.11,6.14,6.1,6.14,596116.0,5.0444,5.0691,5.0361,5.0691,596116.0
2017-05-22 11:30:00,6.14,6.15,6.08,6.09,1034976.0,5.0691,5.0774,5.0196,5.0278,1034976.0
2017-05-22 12:00:00,6.09,6.1,6.07,6.1,704880.0,5.0278,5.0361,5.0113,5.0361,704880.0
2017-05-22 12:30:00,6.1,6.1,6.07,6.08,298296.0,5.0361,5.0361,5.0113,5.0196,298296.0
2017-05-22 13:00:00,6.07,6.09,6.05,6.05,355220.0,5.0113,5.0278,4.9948,4.9948,355220.0
2017-05-22 13:30:00,6.05,6.05,6.04,6.04,587024.0,4.9948,4.9948,4.9866,4.9866,587024.0
2017-05-22 14:00:00,6.04,6.04,6.03,6.03,350948.0,4.9866,4.9866,4.9783,4.9783,350948.0
2017-05-22 14:30:00,6.03,6.05,6.03,6.04,460412.0,4.9783,4.9948,4.9783,4.9866,460412.0
2017-05-22 15:00:00,6.04,6.05,6.04,6.04,426500.0,4.9866,4.9948,4.9866,4.9866,426500.0
2017-05-22 15:30:00,6.04,6.05,6.01,6.02,1620116.0,4.9866,4.9948,4.9618,4.9701,1620116.0
2017-05-23 09:30:00,6.09,6.09,5.82,5.83,2386908.0,5.0278,5.0278,4.8049,4.8132,2386908.0
2017-05-23 10:00:00,5.83,5.83,5.74,5.76,1872068.0,4.8132,4.8132,4.7389,4.7554,1872068.0
2017-05-23 10:30:00,5.76,5.79,5.72,5.74,1697488.0,4.7554,4.7802,4.7224,4.7389,1697488.0
2017-05-23 11:00:00,5.74,5.79,5.71,5.79,1867504.0,4.7389,4.7802,4.7141,4.7802,1867504.0
2017-05-23 11:30:00,5.79,5.81,5.77,5.79,838308.0,4.7802,4.7967,4.7637,4.7802,838308.0
2017-05-23 12:00:00,5.79,5.8,5.76,5.76,473168.0,4.7802,4.7884,4.7554,4.7554,473168.0
2017-05-23 12:30:00,5.76,5.78,5.76,5.77,524116.0,4.7554,4.7719,4.7554,4.7637,524116.0
2017-05-23 13:00:00,5.77,5.79,5.76,5.79,543340.0,4.7637,4.7802,4.7554,4.7802,543340.0
2017-05-23 13:30:00,5.79,5.79,5.75,5.75,776428.0,4.7802,4.7802,4.7471,4.7471,776428.0
2017-05-23 14:00:00,5.75,5.75,5.68,5.69,2162212.0,4.7471,4.7471,4.6894,4.6976,2162212.0
2017-05-23 14:30:00,5.69,5.72,5.66,5.68,2583448.0,4.6976,4.7224,4.6728,4.6894,2583448.0
2017-05-23 15:00:00,5.68,5.72,5.67,5.71,1513368.0,4.6894,4.7224,4.6811,4.7141,1513368.0
2017-05-23 15:30:00,5.72,5.72,5.66,5.67,3412460.0,4.7224,4.7224,4.6728,4.6811,3412460.0
2017-05-24 09:30:00,5.65,5.67,5.61,5.61,818468.0,4.6646,4.6811,4.6316,4.6316,818468.0
2017-05-24 10:00:00,5.62,5.7,5.62,5.7,916744.0,4.6398,4.7059,4.6398,4.7059,916744.0
2017-05-24 10:30:00,5.7,5.72,5.67,5.68,833380.0,4.7059,4.7224,4.6811,4.6894,833380.0
2017-05-24 11:00:00,5.68,5.7,5.67,5.67,603536.0,4.6894,4.7059,4.6811,4.6811,603536.0
2017-05-24 11:30:00,5.67,5.67,5.62,5.64,570280.0,4.6811,4.6811,4.6398,4.6563,570280.0
2017-05-24 12:00:00,5.64,5.68,5.64,5.67,528028.0,4.6563,4.6894,4.6563,4.6811,528028.0
2017-05-24 12:30:00,5.67,5.68,5.62,5.63,415876.0,4.6811,4.6894,4.6398,4.6481,415876.0
2017-05-24 13:00:00,5.63,5.66,5.63,5.64,556476.0,4.6481,4.6728,4.6481,4.6563,556476.0
2017-05-24 13:30:00,5.64,5.65,5.63,5.64,346024.0,4.6563,4.6646,4.6481,4.6563,346024.0
2017-05-24 14:00:00,5.65,5.67,5.64,5.66,440984.0,4.6646,4.6811,4.6563,4.6728,440984.0
2017-05-24 14:30:00,5.66,5.68,5.65,5.68,434260.0,4.6728,4.6894,4.6646,4.6894,434260.0
2017-05-24 15:00:00,5.68,5.68,5.64,5.65,613232.0,4.6894,4.6894,4.6563,4.6646,613232.0
2017-05-24 15:30:00,5.65,5.68,5.65,5.68,1623288.0,4.6646,4.6894,4.6646,4.6894,1623288.0
2017-05-25 09:30:00,5.91,5.92,5.68,5.85,3693720.0,4.8792,4.8875,4.6894,4.8297,3693720.0
2017-05-25 10:00:00,5.85,5.87,5.73,5.8,2074744.0,4.8297,4.8462,4.7306,4.7884,2074744.0
2017-05-25 10:30:00,5.8,5.86,5.79,5.84,1405332.0,4.7884,4.838,4.7802,4.8214,1405332.0
2017-05-25 11:00:00,5.84,5.88,5.83,5.87,1065476.0,4.8214,4.8545,4.8132,4.8462,1065476.0
2017-05-25 11:30:00,5.87,5.88,5.8,5.82,1169432.0,4.8462,4.8545,4.7884,4.8049,1169432.0
2017-05-25 12:00:00,5.83,5.85,5.82,5.84,939428.0,4.8132,4.8297,4.8049,4.8214,939428.0
2017-05-25 12:30:00,5.84,5.89,5.84,5.87,1182688.0,4.8214,4.8627,4.8214,4.8462,1182688.0
2017-05-25 13:00:00,5.87,5.88,5.82,5.85,1084820.0,4.8462,4.8545,4.8049,4.8297,1084820.0
2017-05-25 13:30:00,5.85,5.88,5.84,5.85,1072848.0,4.8297,4.8545,4.8214,4.8297,1072848.0
2017-05-25 14:00:00,5.85,5.86,5.83,5.84,1084616.0,4.8297,4.838,4.8132,4.8214,1084616.0
2017-05-25 14:30:00,5.84,5.89,5.84,5.89,1356532.0,4.8214,4.8627,4.8214,4.8627,1356532.0
2017-05-25 15:00:00,5.89,5.9,5.86,5.87,2249040.0,4.8627,4.871,4.838,4.8462,2249040.0
2017-05-25 15:30:00,5.87,5.92,5.86,5.91,5267844.0,4.8462,4.8875,4.838,4.8792,5267844.0
2017-05-26 09:30:00,5.53,5.6,5.31,5.42,15545736.0,4.5655,4.6233,4.3839,4.4747,15545736.0
2017-05-26 10:00:00,5.42,5.6,5.38,5.49,7892760.0,4.4747,4.6233,4.4417,4.5325,7892760.0
2017-05-26 10:30:00,5.49,5.58,5.47,5.52,4130576.0,4.5325,4.6068,4.516,4.5573,4130576.0
2017-05-26 11:00:00,5.52,5.57,5.49,5.54,2592692.0,4.5573,4.5985,4.5325,4.5738,2592692.0
2017-05-26 11:30:00,5.54,5.54,5.47,5.51,2501244.0,4.5738,4.5738,4.516,4.549,2501244.0
2017-05-26 12:00:00,5.51,5.52,5.49,5.52,1547844.0,4.549,4.5573,4.5325,4.5573,1547844.0
2017-05-26 12:30:00,5.52,5.52,5.48,5.51,1443452.0,4.5573,4.5573,4.5242,4.549,1443452.0
2017-05-26 13:00:00,5.51,5.52,5.45,5.47,2063024.0,4.549,4.5573,4.4995,4.516,2063024.0
2017-05-26 13:30:00,5.47,5.49,5.45,5.46,1625312.0,4.516,4.5325,4.4995,4.5077,1625312.0
2017-05-26 14:00:00,5.46,5.47,5.43,5.43,2435816.0,4.5077,4.516,4.483,4.483,2435816.0
2017-05-26 14:30:00,5.43,5.44,5.41,5.43,1885628.0,4.483,4.4912,4.4664,4.483,1885628.0
2017-05-26 15:00:00,5.43,5.5,5.43,5.5,3001396.0,4.483,4.5407,4.483,4.5407,3001396.0
2017-05-26 15:30:00,5.5,5.56,5.49,5.56,6659084.0,4.5407,4.5903,4.5325,4.5903,6659084.0
2017-05-30 09:30:00,5.55,5.65,5.54,5.61,2308364.0,4.582,4.6646,4.5738,4.6316,2308364.0
2017-05-30 10:00:00,5.61,5.68,5.61,5.68,2044816.0,4.6316,4.6894,4.6316,4.6894,2044816.0
2017-05-30 10:30:00,5.68,5.73,5.68,5.68,2197412.0,4.6894,4.7306,4.6894,4.6894,2197412.0
2017-05-30 11:00:00,5.68,5.72,5.67,5.72,1541320.0,4.6894,4.7224,4.6811,4.7224,1541320.0
2017-05-30 11:30:00,5.72,5.73,5.7,5.71,1031072.0,4.7224,4.7306,4.7059,4.7141,1031072.0
2017-05-30 12:00:00,5.71,5.72,5.65,5.66,1380216.0,4.7141,4.7224,4.6646,4.6728,1380216.0
2017-05-30 12:30:00,5.66,5.67,5.62,5.63,1120832.0,4.6728,4.6811,4.6398,4.6481,1120832.0
2017-05-30 13:00:00,5.63,5.63,5.6,5.62,1175628.0,4.6481,4.6481,4.6233,4.6398,1175628.0
2017-05-30 13:30:00,5.62,5.66,5.6,5.64,1089460.0,4.6398,4.6728,4.6233,4.6563,1089460.0
2017-05-30 14:00:00,5.64,5.64,5.61,5.61,1250356.0,4.6563,4.6563,4.6316,4.6316,1250356.0
2017-05-30 14:30:00,5.61,5.65,5.61,5.65,1013424.0,4.6316,4.6646,4.6316,4.6646,1013424.0
2017-05-30 15:00:00,5.65,5.68,5.65,5.65,1374000.0,4.6646,4.6894,4.6646,4.6646,1374000.0
2017-05-30 15:30:00,5.65,5.66,5.64,5.64,3607332.0,4.6646,4.6728,4.6563,4.6563,3607332.0
2017-05-31 09:30:00,5.67,5.68,5.55,5.55,1406652.0,4.6811,4.6894,4.582,4.582,1406652.0
2017-05-31 10:00:00,5.55,5.56,5.49,5.54,2307268.0,4.582,4.5903,4.5325,4.5738,2307268.0
2017-05-31 10:30:00,5.54,5.55,5.47,5.51,1461020.0,4.5738,4.582,4.516,4.549,1461020.0
2017-05-31 11:00:00,5.51,5.53,5.49,5.49,986788.0,4.549,4.5655,4.5325,4.5325,986788.0
2017-05-31 11:30:00,5.49,5.51,5.48,5.5,930636.0,4.5325,4.549,4.5242,4.5407,930636.0
2017-05-31 12:00:00,5.5,5.53,5.5,5.53,556900.0,4.5407,4.5655,4.5407,4.5655,556900.0
2017-05-31 12:30:00,5.53,5.54,5.51,5.52,573880.0,4.5655,4.5738,4.549,4.5573,573880.0
2017-05-31 13:00:00,5.52,5.55,5.5,5.54,628140.0,4.5573,4.582,4.5407,4.5738,628140.0
2017-05-31 13:30:00,5.53,5.54,5.5,5.51,1547816.0,4.5655,4.5738,4.5407,4.549,1547816.0
2017-05-31 14:00:00,5.51,5.53,5.5,5.52,678924.0,4.549,4.5655,4.5407,4.5573,678924.0
2017-05-31 14:30:00,5.52,5.53,5.51,5.51,731572.0,4.5573,4.5655,4.549,4.549,731572.0
2017-05-31 15:00:00,5.51,5.54,5.51,5.52,905080.0,4.549,4.5738,4.549,4.5573,905080.0
2017-05-31 15:30:00,5.53,5.55,5.52,5.53,4275356.0,4.5655,4.582,4.5573,4.5655,4275356.0
2017-06-01 09:30:00,5.54,5.65,5.53,5.65,815492.0,4.5738,4.6646,4.5655,4.6646,815492.0
2017-06-01 10:00:00,5.65,5.7,5.63,5.66,1450784.0,4.6646,4.7059,4.6481,4.6728,1450784.0
2017-06-01 10:30:00,5.66,5.67,5.62,5.67,903324.0,4.6728,4.6811,4.6398,4.6811,903324.0
2017-06-01 11:00:00,5.67,5.7,5.66,5.66,648360.0,4.6811,4.7059,4.6728,4.6728,648360.0
2017-06-01 11:30:00,5.66,5.7,5.66,5.7,532956.0,4.6728,4.7059,4.6728,4.7059,532956.0
2017-06-01 12:00:00,5.7,5.7,5.68,5.69,470548.0,4.7059,4.7059,4.6894,4.6976,470548.0
2017-06-01 12:30:00,5.69,5.71,5.68,5.68,603656.0,4.6976,4.7141,4.6894,4.6894,603656.0
2017-06-01 13:00:00,5.68,5.72,5.68,5.72,469144.0,4.6894,4.7224,4.6894,4.7224,469144.0
2017-06-01 13:30:00,5.72,5.73,5.71,5.72,724408.0,4.7224,4.7306,4.7141,4.7224,724408.0
2017-06-01 14:00:00,5.72,5.74,5.68,5.71,1537880.0,4.7224,4.7389,4.6894,4.7141,1537880.0
2017-06-01 14:30:00,5.71,5.72,5.67,5.71,1627020.0,4.7141,4.7224,4.6811,4.7141,1627020.0
2017-06-01 15:00:00,5.71,5.71,5.68,5.69,924188.0,4.7141,4.7141,4.6894,4.6976,924188.0
2017-06-01 15:30:00,5.69,5.71,5.68,5.7,2686712.0,4.6976,4.7141,4.6894,4.7059,2686712.0
2017-06-02 09:30:00,5.68,5.7,5.59,5.6,898404.0,4.6894,4.7059,4.615,4.6233,898404.0
2017-06-02 10:00:00,5.6,5.65,5.6,5.64,619200.0,4.6233,4.6646,4.6233,4.6563,619200.0
2017-06-02 10:30:00,5.64,5.66,5.64,5.64,459456.0,4.6563,4.6728,4.6563,4.6563,459456.0
2017-06-02 11:00:00,5.64,5.67,5.63,5.66,454236.0,4.6563,4.6811,4.6481,4.6728,454236.0
2017-06-02 11:30:00,5.66,5.69,5.66,5.68,526640.0,4.6728,4.6976,4.6728,4.6894,526640.0
2017-06-02 12:00:00,5.68,5.69,5.67,5.68,404240.0,4.6894,4.6976,4.6811,4.6894,404240.0
2017-06-02 12:30:00,5.68,5.68,5.67,5.68,358492.0,4.6894,4.6894,4.6811,4.6894,358492.0
2017-06-02 13:00:00,5.68,5.69,5.67,5.68,369316.0,4.6894,4.6976,4.6811,4.6894,369316.0
2017-06-02 13:30:00,5.68,5.69,5.68,5.68,476780.0,4.6894,4.6976,4.6894,4.6894,476780.0
2017-06-02 14:00:00,5.68,5.69,5.67,5.67,554328.0,4.6894,4.6976,4.6811,4.6811,554328.0
2017-06-02 14:30:00,5.67,5.68,5.67,5.68,421068.0,4.6811,4.6894,4.6811,4.6894,421068.0
2017-06-02 15:00:00,5.68,5.68,5.66,5.67,777744.0,4.6894,4.6894,4.6728,4.6811,777744.0
2017-06-02 15:30:00,5.68,5.68,5.66,5.67,1985252.0,4.6894,4.6894,4.6728,4.6811,1985252.0
2017-06-05 09:30:00,5.56,5.6,5.49,5.52,855548.0,4.6679,4.7015,4.6091,4.6343,855548.0
2017-06-05 10:00:00,5.51,5.54,5.51,5.53,573680.0,4.6259,4.6511,4.6259,4.6427,573680.0
2017-06-05 10:30:00,5.54,5.59,5.53,5.56,464308.0,4.6511,4.6931,4.6427,4.6679,464308.0
2017-06-05 11:00:00,5.57,5.58,5.56,5.58,415756.0,4.6763,4.6847,4.6679,4.6847,415756.0
2017-06-05 11:30:00,5.58,5.58,5.56,5.58,486320.0,4.6847,4.6847,4.6679,4.6847,486320.0
2017-06-05 12:00:00,5.58,5.61,5.58,5.58,508892.0,4.6847,4.7099,4.6847,4.6847,508892.0
2017-06-05 12:30:00,5.58,5.61,5.58,5.6,280496.0,4.6847,4.7099,4.6847,4.7015,280496.0
2017-06-05 13:00:00,5.6,5.61,5.6,5.61,206172.0,4.7015,4.7099,4.7015,4.7099,206172.0
2017-06-05 13:30:00,5.61,5.62,5.6,5.61,238208.0,4.7099,4.7182,4.7015,4.7099,238208.0
2017-06-05 14:00:00,5.61,5.63,5.61,5.62,365712.0,4.7099,4.7266,4.7099,4.7182,365712.0
2017-06-05 14:30:00,5.62,5.63,5.62,5.63,288268.0,4.7182,4.7266,4.7182,4.7266,288268.0
2017-06-05 15:00:00,5.63,5.64,5.62,5.63,344792.0,4.7266,4.735,4.7182,4.7266,344792.0
2017-06-05 15:30:00,5.63,5.64,5.6,5.62,2056772.0,4.7266,4.735,4.7015,4.7182,2056772.0
2017-06-06 09:30:00,5.56,5.57,5.53,5.57,570776.0,4.6679,4.6763,4.6427,4.6763,570776.0
2017-06-06 10:00:00,5.57,5.58,5.55,5.57,604608.0,4.6763,4.6847,4.6595,4.6763,604608.0
2017-06-06 10:30:00,5.56,5.57,5.54,5.55,421656.0,4.6679,4.6763,4.6511,4.6595,421656.0
2017-06-06 11:00:00,5.55,5.55,5.54,5.54,436624.0,4.6595,4.6595,4.6511,4.6511,436624.0
2017-06-06 11:30:00,5.54,5.56,5.54,5.56,634368.0,4.6511,4.6679,4.6511,4.6679,634368.0
2017-06-06 12:00:00,5.56,5.56,5.55,5.55,279944.0,4.6679,4.6679,4.6595,4.6595,279944.0
2017-06-06 12:30:00,5.56,5.56,5.53,5.53,248316.0,4.6679,4.6679,4.6427,4.6427,248316.0
2017-06-06 13:00:00,5.54,5.54,5.53,5.54,241876.0,4.6511,4.6511,4.6427,4.6511,241876.0
2017-06-06 13:30:00,5.54,5.54,5.53,5.54,226832.0,4.6511,4.6511,4.6427,4.6511,226832.0
2017-06-06 14:00:00,5.54,5.58,5.54,5.58,485860.0,4.6511,4.6847,4.6511,4.6847,485860.0
2017-06-06 14:30:00,5.58,5.59,5.55,5.55,1394620.0,4.6847,4.6931,4.6595,4.6595,1394620.0
2017-06-06 15:00:00,5.55,5.55,5.5,5.5,1384604.0,4.6595,4.6595,4.6175,4.6175,1384604.0
2017-06-06 15:30:00,5.5,5.51,5.47,5.48,2887324.0,4.6175,4.6259,4.5923,4.6007,2887324.0
2017-06-07 09:30:00,5.49,5.53,5.47,5.53,469228.0,4.6091,4.6427,4.5923,4.6427,469228.0
2017-06-07 10:00:00,5.53,5.55,5.51,5.53,754004.0,4.6427,4.6595,4.6259,4.6427,754004.0
2017-06-07 10:30:00,5.53,5.53,5.49,5.52,512856.0,4.6427,4.6427,4.6091,4.6343,512856.0
2017-06-07 11:00:00,5.52,5.53,5.51,5.51,436004.0,4.6343,4.6427,4.6259,4.6259,436004.0
2017-06-07 11:30:00,5.51,5.54,5.5,5.5,409364.0,4.6259,4.6511,4.6175,4.6175,409364.0
2017-06-07 12:00:00,5.5,5.5,5.49,5.5,377744.0,4.6175,4.6175,4.6091,4.6175,377744.0
2017-06-07 12:30:00,5.5,5.5,5.47,5.47,438152.0,4.6175,4.6175,4.5923,4.5923,438152.0
2017-06-07 13:00:00,5.47,5.49,5.47,5.47,358536.0,4.5923,4.6091,4.5923,4.5923,358536.0
2017-06-07 13:30:00,5.48,5.48,5.46,5.47,380424.0,4.6007,4.6007,4.5839,4.5923,380424.0
2017-06-07 14:00:00,5.47,5.47,5.46,5.47,394920.0,4.5923,4.5923,4.5839,4.5923,394920.0
2017-06-07 14:30:00,5.47,5.49,5.47,5.49,634260.0,4.5923,4.6091,4.5923,4.6091,634260.0
2017-06-07 15:00:00,5.49,5.51,5.49,5.51,750452.0,4.6091,4.6259,4.6091,4.6259,750452.0
2017-06-07 15:30:00,5.51,5.52,5.5,5.51,1705928.0,4.6259,4.6343,4.6175,4.6259,1705928.0
2017-06-08 09:30:00,5.54,5.61,5.51,5.59,685780.0,4.6511,4.7099,4.6259,4.6931,685780.0
2017-06-08 10:00:00,5.58,5.59,5.56,5.56,593464.0,4.6847,4.6931,4.6679,4.6679,593464.0
2017-06-08 10:30:00,5.55,5.59,5.55,5.55,753880.0,4.6595,4.6931,4.6595,4.6595,753880.0
2017-06-08 11:00:00,5.55,5.55,5.52,5.52,609592.0,4.6595,4.6595,4.6343,4.6343,609592.0
2017-06-08 11:30:00,5.52,5.52,5.48,5.49,778724.0,4.6343,4.6343,4.6007,4.6091,778724.0
2017-06-08 12:00:00,5.49,5.49,5.46,5.46,881084.0,4.6091,4.6091,4.5839,4.5839,881084.0
2017-06-08 12:30:00,5.46,5.47,5.43,5.44,660268.0,4.5839,4.5923,4.5587,4.5671,660268.0
2017-06-08 13:00:00,5.44,5.44,5.42,5.42,763652.0,4.5671,4.5671,4.5503,4.5503,763652.0
2017-06-08 13:30:00,5.42,5.43,5.39,5.39,823728.0,4.5503,4.5587,4.5252,4.5252,823728.0
2017-06-08 14:00:00,5.39,5.4,5.35,5.35,941236.0,4.5252,4.5335,4.4916,4.4916,941236.0
2017-06-08 14:30:00,5.35,5.37,5.33,5.35,1010056.0,4.4916,4.5084,4.4748,4.4916,1010056.0
2017-06-08 15:00:00,5.35,5.36,5.34,5.35,887188.0,4.4916,4.5,4.4832,4.4916,887188.0
2017-06-08 15:30:00,5.35,5.35,5.33,5.34,2598744.0,4.4916,4.4916,4.4748,4.4832,2598744.0
2017-06-09 09:30:00,5.33,5.4,5.33,5.39,605580.0,4.4748,4.5335,4.4748,4.5252,605580.0
2017-06-09 10:00:00,5.38,5.4,5.37,5.4,862800.0,4.5168,4.5335,4.5084,4.5335,862800.0
2017-06-09 10:30:00,5.4,5.44,5.4,5.44,694668.0,4.5335,4.5671,4.5335,4.5671,694668.0
2017-06-09 11:00:00,5.44,5.49,5.43,5.46,1120476.0,4.5671,4.6091,4.5587,4.5839,1120476.0
2017-06-09 11:30:00,5.46,5.47,5.43,5.44,732244.0,4.5839,4.5923,4.5587,4.5671,732244.0
2017-06-09 12:00:00,5.44,5.46,5.43,5.44,290012.0,4.5671,4.5839,4.5587,4.5671,290012.0
2017-06-09 12:30:00,5.44,5.47,5.43,5.47,354604.0,4.5671,4.5923,4.5587,4.5923,354604.0
2017-06-09 13:00:00,5.47,5.48,5.46,5.47,473124.0,4.5923,4.6007,4.5839,4.5923,473124.0
2017-06-09 13:30:00,5.47,5.48,5.45,5.45,564264.0,4.5923,4.6007,4.5755,4.5755,564264.0
2017-06-09 14:00:00,5.45,5.48,5.43,5.47,456616.0,4.5755,4.6007,4.5587,4.5923,456616.0
2017-06-09 14:30:00,5.47,5.48,5.44,5.46,676636.0,4.5923,4.6007,4.5671,4.5839,676636.0
2017-06-09 15:00:00,5.46,5.49,5.46,5.49,695452.0,4.5839,4.6091,4.5839,4.6091,695452.0
2017-06-09 15:30:00,5.49,5.52,5.47,5.5,3289240.0,4.6091,4.6343,4.5923,4.6175,3289240.0
2017-06-12 09:30:00,5.49,5.54,5.47,5.48,1690324.0,4.6091,4.6511,4.5923,4.6007,1690324.0
2017-06-12 10:00:00,5.48,5.49,5.43,5.43,1694396.0,4.6007,4.6091,4.5587,4.5587,1694396.0
2017-06-12 10:30:00,5.43,5.5,5.41,5.47,770704.0,4.5587,4.6175,4.5419,4.5923,770704.0
2017-06-12 11:00:00,5.47,5.48,5.43,5.47,465480.0,4.5923,4.6007,4.5587,4.5923,465480.0
2017-06-12 11:30:00,5.47,5.48,5.44,5.47,439816.0,4.5923,4.6007,4.5671,4.5923,439816.0
2017-06-12 12:00:00,5.47,5.48,5.45,5.48,328628.0,4.5923,4.6007,4.5755,4.6007,328628.0
2017-06-12 12:30:00,5.48,5.49,5.43,5.43,742372.0,4.6007,4.6091,4.5587,4.5587,742372.0
2017-06-12 13:00:00,5.43,5.45,5.42,5.43,436952.0,4.5587,4.5755,4.5503,4.5587,436952.0
2017-06-12 13:30:00,5.43,5.46,5.43,5.46,377656.0,4.5587,4.5839,4.5587,4.5839,377656.0
2017-06-12 14:00:00,5.46,5.47,5.45,5.46,344524.0,4.5839,4.5923,4.5755,4.5839,344524.0
2017-06-12 14:30:00,5.45,5.46,5.42,5.43,564284.0,4.5755,4.5839,4.5503,4.5587,564284.0
2017-06-12 15:00:00,5.43,5.43,5.4,5.4,893888.0,4.5587,4.5587,4.5335,4.5335,893888.0
2017-06-12 15:30:00,5.4,5.43,5.4,5.43,2481440.0,4.5335,4.5587,4.5335,4.5587,2481440.0
2017-06-13 09:30:00,5.45,5.48,5.39,5.43,809264.0,4.5755,4.6007,4.5252,4.5587,809264.0
2017-06-13 10:00:00,5.42,5.48,5.42,5.47,417596.0,4.5503,4.6007,4.5503,4.5923,417596.0
2017-06-13 10:30:00,5.48,5.53,5.47,5.52,501416.0,4.6007,4.6427,4.5923,4.6343,501416.0
2017-06-13 11:00:00,5.52,5.52,5.5,5.52,537476.0,4.6343,4.6343,4.6175,4.6343,537476.0
2017-06-13 11:30:00,5.52,5.54,5.51,5.51,591548.0,4.6343,4.6511,4.6259,4.6259,591548.0
2017-06-13 12:00:00,5.51,5.51,5.5,5.5,354812.0,4.6259,4.6259,4.6175,4.6175,354812.0
2017-06-13 12:30:00,5.5,5.52,5.49,5.51,391380.0,4.6175,4.6343,4.6091,4.6259,391380.0
2017-06-13 13:00:00,5.51,5.51,5.5,5.5,370980.0,4.6259,4.6259,4.6175,4.6175,370980.0
2017-06-13 13:30:00,5.5,5.5,5.49,5.5,434872.0,4.6175,4.6175,4.6091,4.6175,434872.0
2017-06-13 14:00:00,5.5,5.51,5.5,5.51,316368.0,4.6175,4.6259,4.6175,4.6259,316368.0
2017-06-13 14:30:00,5.51,5.51,5.48,5.49,431972.0,4.6259,4.6259,4.6007,4.6091,431972.0
2017-06-13 15:00:00,5.49,5.5,5.49,5.5,357676.0,4.6091,4.6175,4.6091,4.6175,357676.0
2017-06-13 15:30:00,5.5,5.5,5.48,5.5,1202220.0,4.6175,4.6175,4.6007,4.6175,1202220.0
2017-06-14 09:30:00,5.49,5.49,5.34,5.35,769436.0,4.6091,4.6091,4.4832,4.4916,769436.0
2017-06-14 10:00:00,5.35,5.37,5.33,5.37,1069424.0,4.4916,4.5084,4.4748,4.5084,1069424.0
2017-06-14 10:30:00,5.37,5.37,5.33,5.34,603044.0,4.5084,4.5084,4.4748,4.4832,603044.0
2017-06-14 11:00:00,5.34,5.37,5.32,5.35,1017104.0,4.4832,4.5084,4.4664,4.4916,1017104.0
2017-06-14 11:30:00,5.34,5.36,5.34,5.35,819492.0,4.4832,4.5,4.4832,4.4916,819492.0
2017-06-14 12:00:00,5.35,5.36,5.34,5.34,352472.0,4.4916,4.5,4.4832,4.4832,352472.0
2017-06-14 12:30:00,5.34,5.34,5.33,5.34,552364.0,4.4832,4.4832,4.4748,4.4832,552364.0
2017-06-14 13:00:00,5.34,5.35,5.32,5.32,359616.0,4.4832,4.4916,4.4664,4.4664,359616.0
2017-06-14 13:30:00,5.32,5.34,5.32,5.33,330608.0,4.4664,4.4832,4.4664,4.4748,330608.0
2017-06-14 14:00:00,5.33,5.38,5.31,5.38,884876.0,4.4748,4.5168,4.458,4.5168,884876.0
2017-06-14 14:30:00,5.38,5.4,5.37,5.38,698420.0,4.5168,4.5335,4.5084,4.5168,698420.0
2017-06-14 15:00:00,5.38,5.39,5.37,5.38,461444.0,4.5168,4.5252,4.5084,4.5168,461444.0
2017-06-14 15:30:00,5.39,5.41,5.38,5.41,1077704.0,4.5252,4.5419,4.5168,4.5419,1077704.0
2017-06-15 09:30:00,5.38,5.41,5.34,5.38,910696.0,4.5168,4.5419,4.4832,4.5168,910696.0
2017-06-15 10:00:00,5.38,5.4,5.38,5.38,361084.0,4.5168,4.5335,4.5168,4.5168,361084.0
2017-06-15 10:30:00,5.38,5.39,5.32,5.34,1191724.0,4.5168,4.5252,4.4664,4.4832,1191724.0
2017-06-15 11:00:00,5.34,5.36,5.32,5.33,859824.0,4.4832,4.5,4.4664,4.4748,859824.0
2017-06-15 11:30:00,5.33,5.35,5.33,5.33,437308.0,4.4748,4.4916,4.4748,4.4748,437308.0
2017-06-15 12:00:00,5.33,5.33,5.31,5.32,367124.0,4.4748,4.4748,4.458,4.4664,367124.0
2017-06-15 12:30:00,5.32,5.33,5.31,5.33,237804.0,4.4664,4.4748,4.458,4.4748,237804.0
2017-06-15 13:00:00,5.33,5.34,5.31,5.32,264996.0,4.4748,4.4832,4.458,4.4664,264996.0
2017-06-15 13:30:00,5.32,5.32,5.31,5.31,261000.0,4.4664,4.4664,4.458,4.458,261000.0
2017-06-15 14:00:00,5.31,5.31,5.29,5.3,466848.0,4.458,4.458,4.4412,4.4496,466848.0
2017-06-15 14:30:00,5.3,5.3,5.29,5.29,399916.0,4.4496,4.4496,4.4412,4.4412,399916.0
2017-06-15 15:00:00,5.29,5.3,5.29,5.29,587000.0,4.4412,4.4496,4.4412,4.4412,587000.0
2017-06-15 15:30:00,5.29,5.32,5.29,5.31,1643664.0,4.4412,4.4664,4.4412,4.458,1643664.0
2017-06-16 09:30:00,5.28,5.29,5.23,5.25,1349100.0,4.4328,4.4412,4.3908,4.4076,1349100.0
2017-06-16 10:00:00,5.25,5.26,5.22,5.23,516048.0,4.4076,4.416,4.3824,4.3908,516048.0
2017-06-16 10:30:00,5.23,5.24,5.2,5.22,720604.0,4.3908,4.3992,4.3656,4.3824,720604.0
2017-06-16 11:00:00,5.22,5.23,5.2,5.2,512880.0,4.3824,4.3908,4.3656,4.3656,512880.0
2017-06-16 11:30:00,5.2,5.2,5.18,5.19,786768.0,4.3656,4.3656,4.3488,4.3572,786768.0
2017-06-16 12:00:00,5.19,5.19,5.17,5.17,675860.0,4.3572,4.3572,4.3405,4.3405,675860.0
2017-06-16 12:30:00,5.17,5.17,5.16,5.16,450812.0,4.3405,4.3405,4.3321,4.3321,450812.0
2017-06-16 13:00:00,5.16,5.17,5.15,5.15,448616.0,4.3321,4.3405,4.3237,4.3237,448616.0
2017-06-16 13:30:00,5.15,5.16,5.15,5.15,413068.0,4.3237,4.3321,4.3237,4.3237,413068.0
2017-06-16 14:00:00,5.15,5.15,5.13,5.13,416236.0,4.3237,4.3237,4.3069,4.3069,416236.0
2017-06-16 14:30:00,5.13,5.15,5.13,5.14,572376.0,4.3069,4.3237,4.3069,4.3153,572376.0
2017-06-16 15:00:00,5.14,5.15,5.13,5.14,493320.0,4.3153,4.3237,4.3069,4.3153,493320.0
2017-06-16 15:30:00,5.14,5.15,5.14,5.15,2032108.0,4.3153,4.3237,4.3153,4.3237,2032108.0
2017-06-19 09:30:00,5.16,5.18,5.09,5.12,1086736.0,4.3321,4.3488,4.2733,4.2985,1086736.0
2017-06-19 10:00:00,5.12,5.19,5.12,5.18,888784.0,4.2985,4.3572,4.2985,4.3488,888784.0
2017-06-19 10:30:00,5.18,5.21,5.17,5.17,471296.0,4.3488,4.374,4.3405,4.3405,471296.0
2017-06-19 11:00:00,5.17,5.19,5.17,5.18,357524.0,4.3405,4.3572,4.3405,4.3488,357524.0
2017-06-19 11:30:00,5.18,5.2,5.18,5.19,295704.0,4.3488,4.3656,4.3488,4.3572,295704.0
2017-06-19 12:00:00,5.19,5.23,5.19,5.21,405388.0,4.3572,4.3908,4.3572,4.374,405388.0
2017-06-19 12:30:00,5.21,5.23,5.2,5.22,465600.0,4.374,4.3908,4.3656,4.3824,465600.0
2017-06-19 13:00:00,5.23,5.24,5.22,5.24,278712.0,4.3908,4.3992,4.3824,4.3992,278712.0
2017-06-19 13:30:00,5.24,5.24,5.23,5.23,278764.0,4.3992,4.3992,4.3908,4.3908,278764.0
2017-06-19 14:00:00,5.23,5.23,5.2,5.21,302364.0,4.3908,4.3908,4.3656,4.374,302364.0
2017-06-19 14:30:00,5.21,5.23,5.21,5.22,343936.0,4.374,4.3908,4.374,4.3824,343936.0
2017-06-19 15:00:00,5.22,5.22,5.19,5.2,578348.0,4.3824,4.3824,4.3572,4.3656,578348.0
2017-06-19 15:30:00,5.2,5.21,5.19,5.2,1772896.0,4.3656,4.374,4.3572,4.3656,1772896.0
2017-06-20 09:30:00,5.18,5.2,5.12,5.15,454144.0,4.3488,4.3656,4.2985,4.3237,454144.0
2017-06-20 10:00:00,5.15,5.18,5.15,5.17,393716.0,4.3237,4.3488,4.3237,4.3405,393716.0
2017-06-20 10:30:00,5.17,5.17,5.15,5.16,425084.0,4.3405,4.3405,4.3237,4.3321,425084.0
2017-06-20 11:00:00,5.16,5.17,5.14,5.15,301188.0,4.3321,4.3405,4.3153,4.3237,301188.0
2017-06-20 11:30:00,5.15,5.17,5.14,5.17,492716.0,4.3237,4.3405,4.3153,4.3405,492716.0
2017-06-20 12:00:00,5.17,5.17,5.15,5.16,372624.0,4.3405,4.3405,4.3237,4.3321,372624.0
2017-06-20 12:30:00,5.16,5.19,5.16,5.19,287724.0,4.3321,4.3572,4.3321,4.3572,287724.0
2017-06-20 13:00:00,5.19,5.19,5.15,5.15,347540.0,4.3572,4.3572,4.3237,4.3237,347540.0
2017-06-20 13:30:00,5.15,5.16,5.15,5.15,264544.0,4.3237,4.3321,4.3237,4.3237,264544.0
2017-06-20 14:00:00,5.15,5.16,5.15,5.16,306860.0,4.3237,4.3321,4.3237,4.3321,306860.0
2017-06-20 14:30:00,5.16,5.18,5.15,5.18,502732.0,4.3321,4.3488,4.3237,4.3488,502732.0
2017-06-20 15:00:00,5.18,5.19,5.18,5.18,437908.0,4.3488,4.3572,4.3488,4.3488,437908.0
2017-06-20 15:30:00,5.18,5.18,5.16,5.16,1628008.0,4.3488,4.3488,4.3321,4.3321,1628008.0
2017-06-21 09:30:00,5.17,5.2,5.13,5.2,682688.0,4.3405,4.3656,4.3069,4.3656,682688.0
2017-06-21 10:00:00,5.2,5.22,5.18,5.18,674604.0,4.3656,4.3824,4.3488,4.3488,674604.0
2017-06-21 10:30:00,5.18,5.24,5.17,5.18,712064.0,4.3488,4.3992,4.3405,4.3488,712064.0
2017-06-21 11:00:00,5.17,5.18,5.15,5.15,416428.0,4.3405,4.3488,4.3237,4.3237,416428.0
2017-06-21 11:30:00,5.15,5.16,5.14,5.16,365488.0,4.3237,4.3321,4.3153,4.3321,365488.0
2017-06-21 12:00:00,5.16,5.16,5.13,5.13,213880.0,4.3321,4.3321,4.3069,4.3069,213880.0
2017-06-21 12:30:00,5.13,5.14,5.11,5.11,413060.0,4.3069,4.3153,4.2901,4.2901,413060.0
2017-06-21 13:00:00,5.11,5.11,5.1,5.11,213444.0,4.2901,4.2901,4.2817,4.2901,213444.0
2017-06-21 13:30:00,5.11,5.11,5.08,5.09,295244.0,4.2901,4.2901,4.2649,4.2733,295244.0
2017-06-21 14:00:00,5.09,5.1,5.08,5.09,353804.0,4.2733,4.2817,4.2649,4.2733,353804.0
2017-06-21 14:30:00,5.09,5.09,5.08,5.08,450296.0,4.2733,4.2733,4.2649,4.2649,450296.0
2017-06-21 15:00:00,5.08,5.1,5.07,5.1,1007328.0,4.2649,4.2817,4.2565,4.2817,1007328.0
2017-06-21 15:30:00,5.1,5.12,5.1,5.12,2196764.0,4.2817,4.2985,4.2817,4.2985,2196764.0
2017-06-22 09:30:00,5.12,5.18,5.12,5.15,741980.0,4.2985,4.3488,4.2985,4.3237,741980.0
2017-06-22 10:00:00,5.15,5.16,5.12,5.13,717420.0,4.3237,4.3321,4.2985,4.3069,717420.0
2017-06-22 10:30:00,5.13,5.17,5.12,5.16,428832.0,4.3069,4.3405,4.2985,4.3321,428832.0
2017-06-22 11:00:00,5.16,5.18,5.15,5.16,291396.0,4.3321,4.3488,4.3237,4.3321,291396.0
2017-06-22 11:30:00,5.16,5.17,5.15,5.17,197552.0,4.3321,4.3405,4.3237,4.3405,197552.0
2017-06-22 12:00:00,5.17,5.2,5.17,5.18,219788.0,4.3405,4.3656,4.3405,4.3488,219788.0
2017-06-22 12:30:00,5.18,5.2,5.17,5.19,252220.0,4.3488,4.3656,4.3405,4.3572,252220.0
2017-06-22 13:00:00,5.19,5.2,5.18,5.19,292664.0,4.3572,4.3656,4.3488,4.3572,292664.0
2017-06-22 13:30:00,5.19,5.19,5.17,5.18,208296.0,4.3572,4.3572,4.3405,4.3488,208296.0
2017-06-22 14:00:00,5.18,5.19,5.17,5.17,272988.0,4.3488,4.3572,4.3405,4.3405,272988.0
2017-06-22 14:30:00,5.17,5.18,5.16,5.17,326548.0,4.3405,4.3488,4.3321,4.3405,326548.0
2017-06-22 15:00:00,5.17,5.17,5.14,5.14,422008.0,4.3405,4.3405,4.3153,4.3153,422008.0
2017-06-22 15:30:00,5.14,5.15,5.11,5.14,3574420.0,4.3153,4.3237,4.2901,4.3153,3574420.0
2017-06-23 09:30:00,5.12,5.16,5.07,5.16,598204.0,4.2985,4.3321,4.2565,4.3321,598204.0
2017-06-23 10:00:00,5.16,5.16,5.11,5.12,591452.0,4.3321,4.3321,4.2901,4.2985,591452.0
2017-06-23 10:30:00,5.12,5.15,5.11,5.14,276700.0,4.2985,4.3237,4.2901,4.3153,276700.0
2017-06-23 11:00:00,5.14,5.15,5.12,5.14,130320.0,4.3153,4.3237,4.2985,4.3153,130320.0
2017-06-23 11:30:00,5.13,5.14,5.13,5.14,144360.0,4.3069,4.3153,4.3069,4.3153,144360.0
2017-06-23 12:00:00,5.14,5.16,5.14,5.16,204912.0,4.3153,4.3321,4.3153,4.3321,204912.0
2017-06-23 12:30:00,5.16,5.17,5.14,5.14,186608.0,4.3321,4.3405,4.3153,4.3153,186608.0
2017-06-23 13:00:00,5.15,5.15,5.12,5.12,148892.0,4.3237,4.3237,4.2985,4.2985,148892.0
2017-06-23 13:30:00,5.12,5.15,5.12,5.14,250704.0,4.2985,4.3237,4.2985,4.3153,250704.0
2017-06-23 14:00:00,5.14,5.15,5.13,5.13,222640.0,4.3153,4.3237,4.3069,4.3069,222640.0
2017-06-23 14:30:00,5.14,5.14,5.13,5.14,184688.0,4.3153,4.3153,4.3069,4.3153,184688.0
2017-06-23 15:00:00,5.14,5.15,5.13,5.15,422284.0,4.3153,4.3237,4.3069,4.3237,422284.0
2017-06-23 15:30:00,5.15,5.16,5.14,5.16,1179116.0,4.3237,4.3321,4.3153,4.3321,1179116.0
2017-06-26 09:30:00,5.17,5.23,5.17,5.22,514744.0,4.3405,4.3908,4.3405,4.3824,514744.0
2017-06-26 10:00:00,5.22,5.25,5.22,5.24,351328.0,4.3824,4.4076,4.3824,4.3992,351328.0
2017-06-26 10:30:00,5.24,5.26,5.21,5.23,786132.0,4.3992,4.416,4.374,4.3908,786132.0
2017-06-26 11:00:00,5.23,5.25,5.22,5.25,1033036.0,4.3908,4.4076,4.3824,4.4076,1033036.0
2017-06-26 11:30:00,5.25,5.28,5.24,5.28,943776.0,4.4076,4.4328,4.3992,4.4328,943776.0
2017-06-26 12:00:00,5.28,5.28,5.26,5.27,265180.0,4.4328,4.4328,4.416,4.4244,265180.0
2017-06-26 12:30:00,5.27,5.27,5.25,5.26,257936.0,4.4244,4.4244,4.4076,4.416,257936.0
2017-06-26 13:00:00,5.26,5.29,5.26,5.28,456900.0,4.416,4.4412,4.416,4.4328,456900.0
2017-06-26 13:30:00,5.28,5.28,5.26,5.27,343704.0,4.4328,4.4328,4.416,4.4244,343704.0
2017-06-26 14:00:00,5.27,5.28,5.25,5.26,261596.0,4.4244,4.4328,4.4076,4.416,261596.0
2017-06-26 14:30:00,5.26,5.29,5.26,5.29,710428.0,4.416,4.4412,4.416,4.4412,710428.0
2017-06-26 15:00:00,5.29,5.29,5.27,5.28,348176.0,4.4412,4.4412,4.4244,4.4328,348176.0
2017-06-26 15:30:00,5.28,5.29,5.28,5.28,2231708.0,4.4328,4.4412,4.4328,4.4328,2231708.0
2017-06-27 09:30:00,5.27,5.33,5.26,5.28,927804.0,4.4244,4.4748,4.416,4.4328,927804.0
2017-06-27 10:00:00,5.28,5.32,5.27,5.32,625660.0,4.4328,4.4664,4.4244,4.4664,625660.0
2017-06-27 10:30:00,5.32,5.34,5.31,5.33,278860.0,4.4664,4.4832,4.458,4.4748,278860.0
2017-06-27 11:00:00,5.33,5.34,5.31,5.32,253472.0,4.4748,4.4832,4.458,4.4664,253472.0
2017-06-27 11:30:00,5.33,5.34,5.31,5.34,308308.0,4.4748,4.4832,4.458,4.4832,308308.0
2017-06-27 12:00:00,5.34,5.35,5.32,5.33,168816.0,4.4832,4.4916,4.4664,4.4748,168816.0
2017-06-27 12:30:00,5.33,5.34,5.32,5.33,208976.0,4.4748,4.4832,4.4664,4.4748,208976.0
2017-06-27 13:00:00,5.33,5.33,5.3,5.31,154592.0,4.4748,4.4748,4.4496,4.458,154592.0
2017-06-27 13:30:00,5.31,5.31,5.3,5.3,263088.0,4.458,4.458,4.4496,4.4496,263088.0
2017-06-27 14:00:00,5.3,5.32,5.28,5.31,323360.0,4.4496,4.4664,4.4328,4.458,323360.0
2017-06-27 14:30:00,5.31,5.36,5.31,5.36,352260.0,4.458,4.5,4.458,4.5,352260.0
2017-06-27 15:00:00,5.36,5.37,5.35,5.37,572208.0,4.5,4.5084,4.4916,4.5084,572208.0
2017-06-27 15:30:00,5.37,5.38,5.34,5.35,1772840.0,4.5084,4.5168,4.4832,4.4916,1772840.0
2017-06-28 09:30:00,5.38,5.44,5.36,5.39,933996.0,4.5168,4.5671,4.5,4.5252,933996.0
2017-06-28 10:00:00,5.39,5.42,5.38,5.39,439800.0,4.5252,4.5503,4.5168,4.5252,439800.0
2017-06-28 10:30:00,5.39,5.42,5.37,5.41,370228.0,4.5252,4.5503,4.5084,4.5419,370228.0
2017-06-28 11:00:00,5.41,5.44,5.41,5.42,341880.0,4.5419,4.5671,4.5419,4.5503,341880.0
2017-06-28 11:30:00,5.42,5.43,5.42,5.43,126904.0,4.5503,4.5587,4.5503,4.5587,126904.0
2017-06-28 12:00:00,5.43,5.43,5.4,5.41,155512.0,4.5587,4.5587,4.5335,4.5419,155512.0
2017-06-28 12:30:00,5.41,5.43,5.41,5.43,160852.0,4.5419,4.5587,4.5419,4.5587,160852.0
2017-06-28 13:00:00,5.43,5.44,5.42,5.43,215280.0,4.5587,4.5671,4.5503,4.5587,215280.0
2017-06-28 13:30:00,5.43,5.43,5.41,5.42,365016.0,4.5587,4.5587,4.5419,4.5503,365016.0
2017-06-28 14:00:00,5.41,5.42,5.41,5.42,310440.0,4.5419,4.5503,4.5419,4.5503,310440.0
2017-06-28 14:30:00,5.42,5.43,5.42,5.42,635900.0,4.5503,4.5587,4.5503,4.5503,635900.0
2017-06-28 15:00:00,5.42,5.43,5.39,5.4,430140.0,4.5503,4.5587,4.5252,4.5335,430140.0
2017-06-28 15:30:00,5.4,5.4,5.37,5.38,1557712.0,4.5335,4.5335,4.5084,4.5168,1557712.0
2017-06-29 09:30:00,5.39,5.44,5.38,5.41,605048.0,4.5252,4.5671,4.5168,4.5419,605048.0
2017-06-29 10:00:00,5.41,5.42,5.38,5.42,317300.0,4.5419,4.5503,4.5168,4.5503,317300.0
2017-06-29 10:30:00,5.42,5.45,5.41,5.43,313320.0,4.5503,4.5755,4.5419,4.5587,313320.0
2017-06-29 11:00:00,5.44,5.44,5.43,5.43,243308.0,4.5671,4.5671,4.5587,4.5587,243308.0
2017-06-29 11:30:00,5.43,5.43,5.38,5.39,309236.0,4.5587,4.5587,4.5168,4.5252,309236.0
2017-06-29 12:00:00,5.39,5.42,5.38,5.39,251028.0,4.5252,4.5503,4.5168,4.5252,251028.0
2017-06-29 12:30:00,5.39,5.39,5.34,5.36,867412.0,4.5252,4.5252,4.4832,4.5,867412.0
2017-06-29 13:00:00,5.36,5.37,5.32,5.33,349472.0,4.5,4.5084,4.4664,4.4748,349472.0
2017-06-29 13:30:00,5.33,5.35,5.32,5.34,326844.0,4.4748,4.4916,4.4664,4.4832,326844.0
2017-06-29 14:00:00,5.34,5.34,5.32,5.34,320128.0,4.4832,4.4832,4.4664,4.4832,320128.0
2017-06-29 14:30:00,5.34,5.38,5.34,5.38,422924.0,4.4832,4.5168,4.4832,4.5168,422924.0
2017-06-29 15:00:00,5.38,5.4,5.37,5.39,389712.0,4.5168,4.5335,4.5084,4.5252,389712.0
2017-06-29 15:30:00,5.39,5.41,5.39,5.4,1094180.0,4.5252,4.5419,4.5252,4.5335,1094180.0
2017-06-30 09:30:00,5.44,5.45,5.37,5.38,356940.0,4.5671,4.5755,4.5084,4.5168,356940.0
2017-06-30 10:00:00,5.37,5.38,5.35,5.37,267280.0,4.5084,4.5168,4.4916,4.5084,267280.0
2017-06-30 10:30:00,5.37,5.4,5.37,5.4,205632.0,4.5084,4.5335,4.5084,4.5335,205632.0
2017-06-30 11:00:00,5.4,5.43,5.4,5.4,270716.0,4.5335,4.5587,4.5335,4.5335,270716.0
2017-06-30 11:30:00,5.41,5.45,5.4,5.45,248548.0,4.5419,4.5755,4.5335,4.5755,248548.0
2017-06-30 12:00:00,5.45,5.45,5.42,5.43,194856.0,4.5755,4.5755,4.5503,4.5587,194856.0
2017-06-30 12:30:00,5.43,5.44,5.42,5.43,126336.0,4.5587,4.5671,4.5503,4.5587,126336.0
2017-06-30 13:00:00,5.43,5.45,5.43,5.43,176060.0,4.5587,4.5755,4.5587,4.5587,176060.0
2017-06-30 13:30:00,5.43,5.43,5.41,5.42,161876.0,4.5587,4.5587,4.5419,4.5503,161876.0
2017-06-30 14:00:00,5.42,5.42,5.41,5.41,226620.0,4.5503,4.5503,4.5419,4.5419,226620.0
2017-06-30 14:30:00,5.41,5.41,5.4,5.41,236344.0,4.5419,4.5419,4.5335,4.5419,236344.0
2017-06-30 15:00:00,5.41,5.42,5.41,5.42,272120.0,4.5419,4.5503,4.5419,4.5503,272120.0
2017-06-30 15:30:00,5.42,5.42,5.4,5.4,970744.0,4.5503,4.5503,4.5335,4.5335,970744.0
2017-07-03 09:30:00,5.44,5.5,5.42,5.42,958316.0,4.5671,4.6175,4.5503,4.5503,958316.0
2017-07-03 10:00:00,5.42,5.45,5.39,5.4,503360.0,4.5503,4.5755,4.5252,4.5335,503360.0
2017-07-03 10:30:00,5.4,5.43,5.4,5.4,395384.0,4.5335,4.5587,4.5335,4.5335,395384.0
2017-07-03 11:00:00,5.4,5.43,5.39,5.41,353384.0,4.5335,4.5587,4.5252,4.5419,353384.0
2017-07-03 11:30:00,5.41,5.41,5.39,5.4,268256.0,4.5419,4.5419,4.5252,4.5335,268256.0
2017-07-03 12:00:00,5.4,5.42,5.39,5.42,226160.0,4.5335,4.5503,4.5252,4.5503,226160.0
2017-07-03 12:30:00,5.42,5.44,5.4,5.4,803980.0,4.5503,4.5671,4.5335,4.5335,803980.0
2017-07-05 09:30:00,5.39,5.43,5.35,5.37,599588.0,4.5252,4.5587,4.4916,4.5084,599588.0
2017-07-05 10:00:00,5.37,5.38,5.35,5.37,445404.0,4.5084,4.5168,4.4916,4.5084,445404.0
2017-07-05 10:30:00,5.37,5.39,5.35,5.39,371404.0,4.5084,4.5252,4.4916,4.5252,371404.0
2017-07-05 11:00:00,5.39,5.4,5.36,5.36,336480.0,4.5252,4.5335,4.5,4.5,336480.0
2017-07-05 11:30:00,5.36,5.39,5.36,5.38,251120.0,4.5,4.5252,4.5,4.5168,251120.0
2017-07-05 12:00:00,5.38,5.4,5.37,5.4,297740.0,4.5168,4.5335,4.5084,4.5335,297740.0
2017-07-05 12:30:00,5.4,5.41,5.39,5.41,214768.0,4.5335,4.5419,4.5252,4.5419,214768.0
2017-07-05 13:00:00,5.41,5.42,5.39,5.39,303648.0,4.5419,4.5503,4.5252,4.5252,303648.0
2017-07-05 13:30:00,5.39,5.4,5.38,5.38,115636.0,4.5252,4.5335,4.5168,4.5168,115636.0
2017-07-05 14:00:00,5.38,5.39,5.37,5.38,314772.0,4.5168,4.5252,4.5084,4.5168,314772.0
2017-07-05 14:30:00,5.38,5.38,5.37,5.37,280308.0,4.5168,4.5168,4.5084,4.5084,280308.0
2017-07-05 15:00:00,5.37,5.37,5.35,5.36,436244.0,4.5084,4.5084,4.4916,4.5,436244.0
2017-07-05 15:30:00,5.36,5.38,5.36,5.38,1750316.0,4.5,4.5168,4.5,4.5168,1750316.0
2017-07-06 09:30:00,5.34,5.39,5.33,5.33,513828.0,4.4832,4.5252,4.4748,4.4748,513828.0
2017-07-06 10:00:00,5.34,5.34,5.31,5.33,439056.0,4.4832,4.4832,4.458,4.4748,439056.0
2017-07-06 10:30:00,5.33,5.36,5.32,5.34,352972.0,4.4748,4.5,4.4664,4.4832,352972.0
2017-07-06 11:00:00,5.34,5.36,5.32,5.34,385508.0,4.4832,4.5,4.4664,4.4832,385508.0
2017-07-06 11:30:00,5.34,5.35,5.32,5.34,282232.0,4.4832,4.4916,4.4664,4.4832,282232.0
2017-07-06 12:00:00,5.34,5.35,5.33,5.33,202052.0,4.4832,4.4916,4.4748,4.4748,202052.0
2017-07-06 12:30:00,5.33,5.33,5.31,5.31,197144.0,4.4748,4.4748,4.458,4.458,197144.0
2017-07-06 13:00:00,5.31,5.34,5.3,5.33,251052.0,4.458,4.4832,4.4496,4.4748,251052.0
2017-07-06 13:30:00,5.33,5.33,5.3,5.31,238940.0,4.4748,4.4748,4.4496,4.458,238940.0
2017-07-06 14:00:00,5.31,5.31,5.29,5.3,277916.0,4.458,4.458,4.4412,4.4496,277916.0
2017-07-06 14:30:00,5.3,5.31,5.29,5.3,262564.0,4.4496,4.458,4.4412,4.4496,262564.0
2017-07-06 15:00:00,5.3,5.3,5.28,5.28,332476.0,4.4496,4.4496,4.4328,4.4328,332476.0
2017-07-06 15:30:00,5.28,5.29,5.27,5.28,1369172.0,4.4328,4.4412,4.4244,4.4328,1369172.0
2017-07-07 09:30:00,5.29,5.32,5.25,5.29,481700.0,4.4412,4.4664,4.4076,4.4412,481700.0
2017-07-07 10:00:00,5.29,5.29,5.26,5.27,514836.0,4.4412,4.4412,4.416,4.4244,514836.0
2017-07-07 10:30:00,5.28,5.28,5.26,5.27,509692.0,4.4328,4.4328,4.416,4.4244,509692.0
2017-07-07 11:00:00,5.27,5.29,5.25,5.28,427828.0,4.4244,4.4412,4.4076,4.4328,427828.0
2017-07-07 11:30:00,5.29,5.3,5.28,5.28,384276.0,4.4412,4.4496,4.4328,4.4328,384276.0
2017-07-07 12:00:00,5.28,5.29,5.27,5.27,207936.0,4.4328,4.4412,4.4244,4.4244,207936.0
2017-07-07 12:30:00,5.28,5.28,5.26,5.26,206292.0,4.4328,4.4328,4.416,4.416,206292.0
2017-07-07 13:00:00,5.26,5.28,5.26,5.27,299488.0,4.416,4.4328,4.416,4.4244,299488.0
2017-07-07 13:30:00,5.27,5.28,5.26,5.26,262840.0,4.4244,4.4328,4.416,4.416,262840.0
2017-07-07 14:00:00,5.26,5.27,5.23,5.23,611088.0,4.416,4.4244,4.3908,4.3908,611088.0
2017-07-07 14:30:00,5.23,5.24,5.22,5.22,564360.0,4.3908,4.3992,4.3824,4.3824,564360.0
2017-07-07 15:00:00,5.22,5.23,5.22,5.23,426036.0,4.3824,4.3908,4.3824,4.3908,426036.0
2017-07-07 15:30:00,5.23,5.23,5.22,5.23,1355324.0,4.3908,4.3908,4.3824,4.3908,1355324.0
2017-07-10 09:30:00,5.22,5.25,5.2,5.23,777392.0,4.3824,4.4076,4.3656,4.3908,777392.0
2017-07-10 10:00:00,5.23,5.25,5.21,5.23,802516.0,4.3908,4.4076,4.374,4.3908,802516.0
2017-07-10 10:30:00,5.23,5.25,5.23,5.23,507880.0,4.3908,4.4076,4.3908,4.3908,507880.0
2017-07-10 11:00:00,5.23,5.25,5.23,5.25,392384.0,4.3908,4.4076,4.3908,4.4076,392384.0
2017-07-10 11:30:00,5.25,5.25,5.23,5.25,241352.0,4.4076,4.4076,4.3908,4.4076,241352.0
2017-07-10 12:00:00,5.25,5.26,5.23,5.23,299336.0,4.4076,4.416,4.3908,4.3908,299336.0
2017-07-10 12:30:00,5.23,5.26,5.23,5.26,179788.0,4.3908,4.416,4.3908,4.416,179788.0
2017-07-10 13:00:00,5.25,5.26,5.24,5.25,195016.0,4.4076,4.416,4.3992,4.4076,195016.0
2017-07-10 13:30:00,5.25,5.25,5.22,5.22,267612.0,4.4076,4.4076,4.3824,4.3824,267612.0
2017-07-10 14:00:00,5.22,5.23,5.21,5.21,280752.0,4.3824,4.3908,4.374,4.374,280752.0
2017-07-10 14:30:00,5.21,5.23,5.21,5.22,454420.0,4.374,4.3908,4.374,4.3824,454420.0
2017-07-10 15:00:00,5.22,5.23,5.21,5.23,428276.0,4.3824,4.3908,4.374,4.3908,428276.0
2017-07-10 15:30:00,5.23,5.24,5.22,5.22,1029780.0,4.3908,4.3992,4.3824,4.3824,1029780.0
2017-07-11 09:30:00,5.24,5.27,5.24,5.24,463144.0,4.3992,4.4244,4.3992,4.3992,463144.0
2017-07-11 10:00:00,5.24,5.25,5.23,5.23,573708.0,4.3992,4.4076,4.3908,4.3908,573708.0
2017-07-11 10:30:00,5.23,5.24,5.22,5.24,220376.0,4.3908,4.3992,4.3824,4.3992,220376.0
2017-07-11 11:00:00,5.24,5.25,5.2,5.22,298700.0,4.3992,4.4076,4.3656,4.3824,298700.0
2017-07-11 11:30:00,5.21,5.24,5.21,5.23,189476.0,4.374,4.3992,4.374,4.3908,189476.0
2017-07-11 12:00:00,5.23,5.24,5.22,5.23,261048.0,4.3908,4.3992,4.3824,4.3908,261048.0
2017-07-11 12:30:00,5.23,5.24,5.22,5.23,110644.0,4.3908,4.3992,4.3824,4.3908,110644.0
2017-07-11 13:00:00,5.23,5.24,5.23,5.23,173068.0,4.3908,4.3992,4.3908,4.3908,173068.0
2017-07-11 13:30:00,5.23,5.24,5.23,5.24,174000.0,4.3908,4.3992,4.3908,4.3992,174000.0
2017-07-11 14:00:00,5.24,5.25,5.23,5.25,301528.0,4.3992,4.4076,4.3908,4.4076,301528.0
2017-07-11 14:30:00,5.25,5.25,5.24,5.24,123064.0,4.4076,4.4076,4.3992,4.3992,123064.0
2017-07-11 15:00:00,5.24,5.25,5.24,5.24,229464.0,4.3992,4.4076,4.3992,4.3992,229464.0
2017-07-11 15:30:00,5.24,5.25,5.24,5.24,910248.0,4.3992,4.4076,4.3992,4.3992,910248.0
2017-07-12 09:30:00,5.29,5.32,5.26,5.26,489116.0,4.4412,4.4664,4.416,4.416,489116.0
2017-07-12 10:00:00,5.26,5.3,5.26,5.3,241940.0,4.416,4.4496,4.416,4.4496,241940.0
2017-07-12 10:30:00,5.3,5.31,5.28,5.28,275608.0,4.4496,4.458,4.4328,4.4328,275608.0
2017-07-12 11:00:00,5.29,5.3,5.27,5.3,230760.0,4.4412,4.4496,4.4244,4.4496,230760.0
2017-07-12 11:30:00,5.3,5.31,5.29,5.29,210824.0,4.4496,4.458,4.4412,4.4412,210824.0
2017-07-12 12:00:00,5.29,5.3,5.28,5.29,213580.0,4.4412,4.4496,4.4328,4.4412,213580.0
2017-07-12 12:30:00,5.29,5.3,5.28,5.29,186228.0,4.4412,4.4496,4.4328,4.4412,186228.0
2017-07-12 13:00:00,5.29,5.3,5.29,5.29,132424.0,4.4412,4.4496,4.4412,4.4412,132424.0
2017-07-12 13:30:00,5.29,5.29,5.28,5.29,198340.0,4.4412,4.4412,4.4328,4.4412,198340.0
2017-07-12 14:00:00,5.29,5.3,5.28,5.3,222636.0,4.4412,4.4496,4.4328,4.4496,222636.0
2017-07-12 14:30:00,5.29,5.3,5.27,5.27,241284.0,4.4412,4.4496,4.4244,4.4244,241284.0
2017-07-12 15:00:00,5.27,5.28,5.26,5.26,395744.0,4.4244,4.4328,4.416,4.416,395744.0
2017-07-12 15:30:00,5.26,5.26,5.25,5.25,751976.0,4.416,4.416,4.4076,4.4076,751976.0
2017-07-13 09:30:00,5.31,5.32,5.26,5.32,417920.0,4.458,4.4664,4.416,4.4664,417920.0
2017-07-13 10:00:00,5.32,5.36,5.31,5.32,636476.0,4.4664,4.5,4.458,4.4664,636476.0
2017-07-13 10:30:00,5.31,5.31,5.27,5.28,592692.0,4.458,4.458,4.4244,4.4328,592692.0
2017-07-13 11:00:00,5.28,5.32,5.28,5.32,293464.0,4.4328,4.4664,4.4328,4.4664,293464.0
2017-07-13 11:30:00,5.32,5.33,5.31,5.32,348916.0,4.4664,4.4748,4.458,4.4664,348916.0
2017-07-13 12:00:00,5.32,5.33,5.31,5.33,178556.0,4.4664,4.4748,4.458,4.4748,178556.0
2017-07-13 12:30:00,5.33,5.34,5.32,5.33,368248.0,4.4748,4.4832,4.4664,4.4748,368248.0
2017-07-13 13:00:00,5.34,5.34,5.32,5.33,271116.0,4.4832,4.4832,4.4664,4.4748,271116.0
2017-07-13 13:30:00,5.33,5.35,5.33,5.34,218404.0,4.4748,4.4916,4.4748,4.4832,218404.0
2017-07-13 14:00:00,5.34,5.35,5.28,5.29,973904.0,4.4832,4.4916,4.4328,4.4412,973904.0
2017-07-13 14:30:00,5.29,5.31,5.29,5.31,432656.0,4.4412,4.458,4.4412,4.458,432656.0
2017-07-13 15:00:00,5.31,5.31,5.3,5.3,185168.0,4.458,4.458,4.4496,4.4496,185168.0
2017-07-13 15:30:00,5.3,5.31,5.29,5.29,740660.0,4.4496,4.458,4.4412,4.4412,740660.0
2017-07-14 09:30:00,5.31,5.33,5.29,5.32,465692.0,4.458,4.4748,4.4412,4.4664,465692.0
2017-07-14 10:00:00,5.32,5.32,5.27,5.28,357196.0,4.4664,4.4664,4.4244,4.4328,357196.0
2017-07-14 10:30:00,5.28,5.28,5.26,5.27,290824.0,4.4328,4.4328,4.416,4.4244,290824.0
2017-07-14 11:00:00,5.27,5.28,5.26,5.27,224412.0,4.4244,4.4328,4.416,4.4244,224412.0
2017-07-14 11:30:00,5.27,5.27,5.25,5.25,320252.0,4.4244,4.4244,4.4076,4.4076,320252.0
2017-07-14 12:00:00,5.25,5.27,5.25,5.27,316824.0,4.4076,4.4244,4.4076,4.4244,316824.0
2017-07-14 12:30:00,5.27,5.28,5.27,5.27,137944.0,4.4244,4.4328,4.4244,4.4244,137944.0
2017-07-14 13:00:00,5.28,5.28,5.27,5.28,113596.0,4.4328,4.4328,4.4244,4.4328,113596.0
2017-07-14 13:30:00,5.28,5.28,5.27,5.27,139784.0,4.4328,4.4328,4.4244,4.4244,139784.0
2017-07-14 14:00:00,5.27,5.27,5.25,5.25,240776.0,4.4244,4.4244,4.4076,4.4076,240776.0
2017-07-14 14:30:00,5.25,5.26,5.24,5.26,261704.0,4.4076,4.416,4.3992,4.416,261704.0
2017-07-14 15:00:00,5.26,5.27,5.25,5.26,287336.0,4.416,4.4244,4.4076,4.416,287336.0
2017-07-14 15:30:00,5.26,5.27,5.25,5.25,948844.0,4.416,4.4244,4.4076,4.4076,948844.0
2017-07-17 09:30:00,5.26,5.32,5.25,5.32,466480.0,4.416,4.4664,4.4076,4.4664,466480.0
2017-07-17 10:00:00,5.32,5.37,5.3,5.36,851160.0,4.4664,4.5084,4.4496,4.5,851160.0
2017-07-17 10:30:00,5.37,5.4,5.35,5.37,780728.0,4.5084,4.5335,4.4916,4.5084,780728.0
2017-07-17 11:00:00,5.37,5.38,5.36,5.36,296648.0,4.5084,4.5168,4.5,4.5,296648.0
2017-07-17 11:30:00,5.36,5.36,5.34,5.35,250956.0,4.5,4.5,4.4832,4.4916,250956.0
2017-07-17 12:00:00,5.34,5.36,5.33,5.34,674740.0,4.4832,4.5,4.4748,4.4832,674740.0
2017-07-17 12:30:00,5.34,5.34,5.32,5.34,176908.0,4.4832,4.4832,4.4664,4.4832,176908.0
2017-07-17 13:00:00,5.34,5.34,5.33,5.34,99772.0,4.4832,4.4832,4.4748,4.4832,99772.0
2017-07-17 13:30:00,5.34,5.36,5.34,5.35,144832.0,4.4832,4.5,4.4832,4.4916,144832.0
2017-07-17 14:00:00,5.35,5.36,5.34,5.35,232376.0,4.4916,4.5,4.4832,4.4916,232376.0
2017-07-17 14:30:00,5.35,5.36,5.34,5.35,315700.0,4.4916,4.5,4.4832,4.4916,315700.0
2017-07-17 15:00:00,5.35,5.35,5.33,5.35,522124.0,4.4916,4.4916,4.4748,4.4916,522124.0
2017-07-17 15:30:00,5.35,5.35,5.31,5.32,1309248.0,4.4916,4.4916,4.458,4.4664,1309248.0
2017-07-18 09:30:00,5.35,5.35,5.26,5.3,356664.0,4.4916,4.4916,4.416,4.4496,356664.0
2017-07-18 10:00:00,5.3,5.32,5.28,5.32,230944.0,4.4496,4.4664,4.4328,4.4664,230944.0
2017-07-18 10:30:00,5.32,5.32,5.27,5.29,199304.0,4.4664,4.4664,4.4244,4.4412,199304.0
2017-07-18 11:00:00,5.29,5.29,5.27,5.29,147000.0,4.4412,4.4412,4.4244,4.4412,147000.0
2017-07-18 11:30:00,5.29,5.29,5.26,5.27,175504.0,4.4412,4.4412,4.416,4.4244,175504.0
2017-07-18 12:00:00,5.27,5.29,5.26,5.28,324900.0,4.4244,4.4412,4.416,4.4328,324900.0
2017-07-18 12:30:00,5.28,5.28,5.27,5.27,126728.0,4.4328,4.4328,4.4244,4.4244,126728.0
2017-07-18 13:00:00,5.27,5.27,5.26,5.26,134424.0,4.4244,4.4244,4.416,4.416,134424.0
2017-07-18 13:30:00,5.26,5.27,5.25,5.26,232184.0,4.416,4.4244,4.4076,4.416,232184.0
2017-07-18 14:00:00,5.26,5.26,5.25,5.25,127484.0,4.416,4.416,4.4076,4.4076,127484.0
2017-07-18 14:30:00,5.25,5.27,5.25,5.26,299960.0,4.4076,4.4244,4.4076,4.416,299960.0
2017-07-18 15:00:00,5.26,5.28,5.26,5.27,223040.0,4.416,4.4328,4.416,4.4244,223040.0
2017-07-18 15:30:00,5.27,5.28,5.26,5.28,887308.0,4.4244,4.4328,4.416,4.4328,887308.0
2017-07-19 09:30:00,5.29,5.31,5.27,5.3,536740.0,4.4412,4.458,4.4244,4.4496,536740.0
2017-07-19 10:00:00,5.31,5.34,5.31,5.32,294496.0,4.458,4.4832,4.458,4.4664,294496.0
2017-07-19 10:30:00,5.32,5.33,5.31,5.33,245980.0,4.4664,4.4748,4.458,4.4748,245980.0
2017-07-19 11:00:00,5.33,5.35,5.32,5.32,269248.0,4.4748,4.4916,4.4664,4.4664,269248.0
2017-07-19 11:30:00,5.32,5.33,5.32,5.32,131208.0,4.4664,4.4748,4.4664,4.4664,131208.0
2017-07-19 12:00:00,5.32,5.34,5.32,5.32,114336.0,4.4664,4.4832,4.4664,4.4664,114336.0
2017-07-19 12:30:00,5.32,5.34,5.32,5.33,109472.0,4.4664,4.4832,4.4664,4.4748,109472.0
2017-07-19 13:00:00,5.33,5.35,5.33,5.34,161536.0,4.4748,4.4916,4.4748,4.4832,161536.0
2017-07-19 13:30:00,5.34,5.37,5.33,5.36,274356.0,4.4832,4.5084,4.4748,4.5,274356.0
2017-07-19 14:00:00,5.36,5.37,5.36,5.36,202476.0,4.5,4.5084,4.5,4.5,202476.0
2017-07-19 14:30:00,5.36,5.37,5.34,5.34,288652.0,4.5,4.5084,4.4832,4.4832,288652.0
2017-07-19 15:00:00,5.34,5.35,5.33,5.35,233380.0,4.4832,4.4916,4.4748,4.4916,233380.0
2017-07-19 15:30:00,5.35,5.35,5.34,5.34,510624.0,4.4916,4.4916,4.4832,4.4832,510624.0
2017-07-20 09:30:00,5.33,5.33,5.29,5.29,596160.0,4.4748,4.4748,4.4412,4.4412,596160.0
2017-07-20 10:00:00,5.29,5.32,5.28,5.28,306496.0,4.4412,4.4664,4.4328,4.4328,306496.0
2017-07-20 10:30:00,5.28,5.32,5.28,5.32,279844.0,4.4328,4.4664,4.4328,4.4664,279844.0
2017-07-20 11:00:00,5.32,5.32,5.28,5.29,235008.0,4.4664,4.4664,4.4328,4.4412,235008.0
2017-07-20 11:30:00,5.3,5.31,5.29,5.3,158600.0,4.4496,4.458,4.4412,4.4496,158600.0
2017-07-20 12:00:00,5.3,5.31,5.29,5.3,212472.0,4.4496,4.458,4.4412,4.4496,212472.0
2017-07-20 12:30:00,5.31,5.32,5.31,5.32,172508.0,4.458,4.4664,4.458,4.4664,172508.0
2017-07-20 13:00:00,5.32,5.33,5.32,5.32,152568.0,4.4664,4.4748,4.4664,4.4664,152568.0
2017-07-20 13:30:00,5.32,5.34,5.3,5.3,539560.0,4.4664,4.4832,4.4496,4.4496,539560.0
2017-07-20 14:00:00,5.3,5.32,5.29,5.31,346068.0,4.4496,4.4664,4.4412,4.458,346068.0
2017-07-20 14:30:00,5.31,5.32,5.3,5.3,267908.0,4.458,4.4664,4.4496,4.4496,267908.0
2017-07-20 15:00:00,5.3,5.31,5.29,5.3,265064.0,4.4496,4.458,4.4412,4.4496,265064.0
2017-07-20 15:30:00,5.3,5.3,5.28,5.28,1018508.0,4.4496,4.4496,4.4328,4.4328,1018508.0
2017-07-21 09:30:00,5.29,5.3,5.25,5.26,362108.0,4.4412,4.4496,4.4076,4.416,362108.0
2017-07-21 10:00:00,5.26,5.26,5.23,5.24,340248.0,4.416,4.416,4.3908,4.3992,340248.0
2017-07-21 10:30:00,5.24,5.25,5.23,5.25,345072.0,4.3992,4.4076,4.3908,4.4076,345072.0
2017-07-21 11:00:00,5.25,5.26,5.24,5.26,607224.0,4.4076,4.416,4.3992,4.416,607224.0
2017-07-21 11:30:00,5.25,5.26,5.24,5.24,438100.0,4.4076,4.416,4.3992,4.3992,438100.0
2017-07-21 12:00:00,5.24,5.25,5.23,5.23,251920.0,4.3992,4.4076,4.3908,4.3908,251920.0
2017-07-21 12:30:00,5.23,5.24,5.23,5.23,271628.0,4.3908,4.3992,4.3908,4.3908,271628.0
2017-07-21 13:00:00,5.23,5.23,5.22,5.22,275324.0,4.3908,4.3908,4.3824,4.3824,275324.0
2017-07-21 13:30:00,5.22,5.23,5.22,5.22,156360.0,4.3824,4.3908,4.3824,4.3824,156360.0
2017-07-21 14:00:00,5.22,5.23,5.2,5.2,397992.0,4.3824,4.3908,4.3656,4.3656,397992.0
2017-07-21 14:30:00,5.2,5.2,5.18,5.2,552844.0,4.3656,4.3656,4.3488,4.3656,552844.0
2017-07-21 15:00:00,5.2,5.21,5.19,5.2,399972.0,4.3656,4.374,4.3572,4.3656,399972.0
2017-07-21 15:30:00,5.2,5.21,5.2,5.2,1868796.0,4.3656,4.374,4.3656,4.3656,1868796.0
2017-07-24 09:30:00,5.18,5.21,5.18,5.18,586568.0,4.3488,4.374,4.3488,4.3488,586568.0
2017-07-24 10:00:00,5.18,5.2,5.16,5.19,799120.0,4.3488,4.3656,4.3321,4.3572,799120.0
2017-07-24 10:30:00,5.19,5.22,5.18,5.21,317000.0,4.3572,4.3824,4.3488,4.374,317000.0
2017-07-24 11:00:00,5.21,5.23,5.2,5.22,389760.0,4.374,4.3908,4.3656,4.3824,389760.0
2017-07-24 11:30:00,5.22,5.25,5.21,5.24,299096.0,4.3824,4.4076,4.374,4.3992,299096.0
2017-07-24 12:00:00,5.24,5.24,5.23,5.23,307832.0,4.3992,4.3992,4.3908,4.3908,307832.0
2017-07-24 12:30:00,5.23,5.23,5.21,5.22,241220.0,4.3908,4.3908,4.374,4.3824,241220.0
2017-07-24 13:00:00,5.22,5.25,5.22,5.24,280132.0,4.3824,4.4076,4.3824,4.3992,280132.0
2017-07-24 13:30:00,5.24,5.25,5.24,5.25,339168.0,4.3992,4.4076,4.3992,4.4076,339168.0
2017-07-24 14:00:00,5.25,5.25,5.23,5.23,263556.0,4.4076,4.4076,4.3908,4.3908,263556.0
2017-07-24 14:30:00,5.23,5.25,5.23,5.24,246984.0,4.3908,4.4076,4.3908,4.3992,246984.0
2017-07-24 15:00:00,5.24,5.25,5.22,5.22,329280.0,4.3992,4.4076,4.3824,4.3824,329280.0
2017-07-24 15:30:00,5.22,5.22,5.2,5.2,1057700.0,4.3824,4.3824,4.3656,4.3656,1057700.0
2017-07-25 09:30:00,5.25,5.28,5.24,5.26,549840.0,4.4076,4.4328,4.3992,4.416,549840.0
2017-07-25 10:00:00,5.26,5.31,5.25,5.3,601360.0,4.416,4.458,4.4076,4.4496,601360.0
2017-07-25 10:30:00,5.3,5.32,5.29,5.29,528976.0,4.4496,4.4664,4.4412,4.4412,528976.0
2017-07-25 11:00:00,5.29,5.33,5.29,5.33,603308.0,4.4412,4.4748,4.4412,4.4748,603308.0
2017-07-25 11:30:00,5.33,5.34,5.31,5.32,449788.0,4.4748,4.4832,4.458,4.4664,449788.0
2017-07-25 12:00:00,5.32,5.33,5.32,5.32,304928.0,4.4664,4.4748,4.4664,4.4664,304928.0
2017-07-25 12:30:00,5.32,5.32,5.31,5.31,238180.0,4.4664,4.4664,4.458,4.458,238180.0
2017-07-25 13:00:00,5.31,5.32,5.3,5.3,269396.0,4.458,4.4664,4.4496,4.4496,269396.0
2017-07-25 13:30:00,5.3,5.3,5.29,5.29,257108.0,4.4496,4.4496,4.4412,4.4412,257108.0
2017-07-25 14:00:00,5.29,5.3,5.29,5.3,198048.0,4.4412,4.4496,4.4412,4.4496,198048.0
2017-07-25 14:30:00,5.3,5.31,5.29,5.31,403528.0,4.4496,4.458,4.4412,4.458,403528.0
2017-07-25 15:00:00,5.31,5.32,5.31,5.31,445564.0,4.458,4.4664,4.458,4.458,445564.0
2017-07-25 15:30:00,5.31,5.33,5.31,5.32,1905748.0,4.458,4.4748,4.458,4.4664,1905748.0
2017-07-26 09:30:00,5.33,5.33,5.24,5.25,517696.0,4.4748,4.4748,4.3992,4.4076,517696.0
2017-07-26 10:00:00,5.25,5.27,5.24,5.25,272472.0,4.4076,4.4244,4.3992,4.4076,272472.0
2017-07-26 10:30:00,5.25,5.28,5.25,5.27,566980.0,4.4076,4.4328,4.4076,4.4244,566980.0
2017-07-26 11:00:00,5.27,5.28,5.26,5.27,268100.0,4.4244,4.4328,4.416,4.4244,268100.0
2017-07-26 11:30:00,5.27,5.28,5.25,5.27,224792.0,4.4244,4.4328,4.4076,4.4244,224792.0
2017-07-26 12:00:00,5.27,5.29,5.26,5.28,343912.0,4.4244,4.4412,4.416,4.4328,343912.0
2017-07-26 12:30:00,5.28,5.29,5.27,5.27,328716.0,4.4328,4.4412,4.4244,4.4244,328716.0
2017-07-26 13:00:00,5.28,5.28,5.27,5.27,447620.0,4.4328,4.4328,4.4244,4.4244,447620.0
2017-07-26 13:30:00,5.27,5.29,5.27,5.28,357656.0,4.4244,4.4412,4.4244,4.4328,357656.0
2017-07-26 14:00:00,5.28,5.28,5.26,5.27,301572.0,4.4328,4.4328,4.416,4.4244,301572.0
2017-07-26 14:30:00,5.27,5.27,5.26,5.26,290148.0,4.4244,4.4244,4.416,4.416,290148.0
2017-07-26 15:00:00,5.26,5.27,5.25,5.26,373948.0,4.416,4.4244,4.4076,4.416,373948.0
2017-07-26 15:30:00,5.26,5.28,5.26,5.26,2040228.0,4.416,4.4328,4.416,4.416,2040228.0
2017-07-27 09:30:00,5.29,5.32,5.26,5.3,950224.0,4.4412,4.4664,4.416,4.4496,950224.0
2017-07-27 10:00:00,5.3,5.36,5.3,5.36,716176.0,4.4496,4.5,4.4496,4.5,716176.0
2017-07-27 10:30:00,5.36,5.37,5.34,5.36,376284.0,4.5,4.5084,4.4832,4.5,376284.0
2017-07-27 11:00:00,5.36,5.41,5.35,5.4,582020.0,4.5,4.5419,4.4916,4.5335,582020.0
2017-07-27 11:30:00,5.4,5.44,5.39,5.43,540608.0,4.5335,4.5671,4.5252,4.5587,540608.0
2017-07-27 12:00:00,5.43,5.43,5.39,5.42,556340.0,4.5587,4.5587,4.5252,4.5503,556340.0
2017-07-27 12:30:00,5.42,5.42,5.36,5.36,649372.0,4.5503,4.5503,4.5,4.5,649372.0
2017-07-27 13:00:00,5.36,5.38,5.35,5.36,672220.0,4.5,4.5168,4.4916,4.5,672220.0
2017-07-27 13:30:00,5.36,5.36,5.33,5.36,237924.0,4.5,4.5,4.4748,4.5,237924.0
2017-07-27 14:00:00,5.36,5.4,5.35,5.38,478604.0,4.5,4.5335,4.4916,4.5168,478604.0
2017-07-27 14:30:00,5.38,5.44,5.38,5.44,1001048.0,4.5168,4.5671,4.5168,4.5671,1001048.0
2017-07-27 15:00:00,5.43,5.44,5.42,5.43,485124.0,4.5587,4.5671,4.5503,4.5587,485124.0
2017-07-27 15:30:00,5.43,5.44,5.42,5.43,1863560.0,4.5587,4.5671,4.5503,4.5587,1863560.0
2017-07-28 09:30:00,5.41,5.43,5.36,5.37,453872.0,4.5419,4.5587,4.5,4.5084,453872.0
2017-07-28 10:00:00,5.37,5.38,5.36,5.37,388864.0,4.5084,4.5168,4.5,4.5084,388864.0
2017-07-28 10:30:00,5.37,5.39,5.36,5.38,318892.0,4.5084,4.5252,4.5,4.5168,318892.0
2017-07-28 11:00:00,5.38,5.38,5.36,5.38,338440.0,4.5168,4.5168,4.5,4.5168,338440.0
2017-07-28 11:30:00,5.38,5.39,5.37,5.37,199232.0,4.5168,4.5252,4.5084,4.5084,199232.0
2017-07-28 12:00:00,5.38,5.38,5.36,5.37,209164.0,4.5168,4.5168,4.5,4.5084,209164.0
2017-07-28 12:30:00,5.37,5.37,5.35,5.36,218328.0,4.5084,4.5084,4.4916,4.5,218328.0
2017-07-28 13:00:00,5.37,5.37,5.35,5.37,185272.0,4.5084,4.5084,4.4916,4.5084,185272.0
2017-07-28 13:30:00,5.37,5.38,5.37,5.37,226700.0,4.5084,4.5168,4.5084,4.5084,226700.0
2017-07-28 14:00:00,5.37,5.37,5.36,5.37,219560.0,4.5084,4.5084,4.5,4.5084,219560.0
2017-07-28 14:30:00,5.37,5.37,5.36,5.36,173448.0,4.5084,4.5084,4.5,4.5,173448.0
2017-07-28 15:00:00,5.36,5.37,5.35,5.36,304224.0,4.5,4.5084,4.4916,4.5,304224.0
2017-07-28 15:30:00,5.36,5.38,5.36,5.38,973988.0,4.5,4.5168,4.5,4.5168,973988.0
2017-07-31 09:30:00,5.39,5.41,5.38,5.39,223804.0,4.5252,4.5419,4.5168,4.5252,223804.0
2017-07-31 10:00:00,5.39,5.39,5.37,5.39,148848.0,4.5252,4.5252,4.5084,4.5252,148848.0
2017-07-31 10:30:00,5.39,5.39,5.35,5.38,161400.0,4.5252,4.5252,4.4916,4.5168,161400.0
2017-07-31 11:00:00,5.38,5.39,5.37,5.39,95472.0,4.5168,4.5252,4.5084,4.5252,95472.0
2017-07-31 11:30:00,5.39,5.41,5.39,5.41,266072.0,4.5252,4.5419,4.5252,4.5419,266072.0
2017-07-31 12:00:00,5.41,5.41,5.4,5.41,147512.0,4.5419,4.5419,4.5335,4.5419,147512.0
2017-07-31 12:30:00,5.41,5.43,5.41,5.43,120096.0,4.5419,4.5587,4.5419,4.5587,120096.0
2017-07-31 13:00:00,5.43,5.44,5.42,5.43,125336.0,4.5587,4.5671,4.5503,4.5587,125336.0
2017-07-31 13:30:00,5.43,5.43,5.4,5.41,380328.0,4.5587,4.5587,4.5335,4.5419,380328.0
2017-07-31 14:00:00,5.41,5.43,5.41,5.43,244836.0,4.5419,4.5587,4.5419,4.5587,244836.0
2017-07-31 14:30:00,5.43,5.44,5.4,5.41,758344.0,4.5587,4.5671,4.5335,4.5419,758344.0
2017-07-31 15:00:00,5.41,5.42,5.4,5.42,423196.0,4.5419,4.5503,4.5335,4.5503,423196.0
2017-07-31 15:30:00,5.42,5.43,5.41,5.42,1344604.0,4.5503,4.5587,4.5419,4.5503,1344604.0
2017-08-01 09:30:00,5.42,5.42,5.33,5.33,441968.0,4.5503,4.5503,4.4748,4.4748,441968.0
2017-08-01 10:00:00,5.33,5.34,5.29,5.31,371620.0,4.4748,4.4832,4.4412,4.458,371620.0
2017-08-01 10:30:00,5.31,5.34,5.31,5.33,329340.0,4.458,4.4832,4.458,4.4748,329340.0
2017-08-01 11:00:00,5.33,5.35,5.33,5.35,275768.0,4.4748,4.4916,4.4748,4.4916,275768.0
2017-08-01 11:30:00,5.35,5.36,5.31,5.32,383912.0,4.4916,4.5,4.458,4.4664,383912.0
2017-08-01 12:00:00,5.32,5.33,5.31,5.32,214904.0,4.4664,4.4748,4.458,4.4664,214904.0
2017-08-01 12:30:00,5.32,5.32,5.29,5.3,353912.0,4.4664,4.4664,4.4412,4.4496,353912.0
2017-08-01 13:00:00,5.3,5.32,5.29,5.31,211128.0,4.4496,4.4664,4.4412,4.458,211128.0
2017-08-01 13:30:00,5.31,5.32,5.3,5.32,170576.0,4.458,4.4664,4.4496,4.4664,170576.0
2017-08-01 14:00:00,5.32,5.34,5.32,5.33,239040.0,4.4664,4.4832,4.4664,4.4748,239040.0
2017-08-01 14:30:00,5.32,5.34,5.32,5.33,447432.0,4.4664,4.4832,4.4664,4.4748,447432.0
2017-08-01 15:00:00,5.33,5.35,5.32,5.35,266456.0,4.4748,4.4916,4.4664,4.4916,266456.0
2017-08-01 15:30:00,5.35,5.37,5.34,5.34,2852776.0,4.4916,4.5084,4.4832,4.4832,2852776.0
2017-08-02 09:30:00,5.33,5.4,5.32,5.38,338680.0,4.4748,4.5335,4.4664,4.5168,338680.0
2017-08-02 10:00:00,5.38,5.41,5.37,5.38,256504.0,4.5168,4.5419,4.5084,4.5168,256504.0
2017-08-02 10:30:00,5.38,5.38,5.34,5.35,349032.0,4.5168,4.5168,4.4832,4.4916,349032.0
2017-08-02 11:00:00,5.35,5.37,5.33,5.37,406472.0,4.4916,4.5084,4.4748,4.5084,406472.0
2017-08-02 11:30:00,5.37,5.38,5.36,5.37,166812.0,4.5084,4.5168,4.5,4.5084,166812.0
2017-08-02 12:00:00,5.37,5.39,5.37,5.37,196284.0,4.5084,4.5252,4.5084,4.5084,196284.0
2017-08-02 12:30:00,5.37,5.37,5.35,5.35,135440.0,4.5084,4.5084,4.4916,4.4916,135440.0
2017-08-02 13:00:00,5.36,5.38,5.35,5.36,150776.0,4.5,4.5168,4.4916,4.5,150776.0
2017-08-02 13:30:00,5.36,5.38,5.36,5.37,157380.0,4.5,4.5168,4.5,4.5084,157380.0
2017-08-02 14:00:00,5.37,5.38,5.37,5.38,211252.0,4.5084,4.5168,4.5084,4.5168,211252.0
2017-08-02 14:30:00,5.38,5.38,5.36,5.36,309760.0,4.5168,4.5168,4.5,4.5,309760.0
2017-08-02 15:00:00,5.36,5.37,5.35,5.36,162956.0,4.5,4.5084,4.4916,4.5,162956.0
2017-08-02 15:30:00,5.36,5.36,5.34,5.35,991076.0,4.5,4.5,4.4832,4.4916,991076.0
2017-08-03 09:30:00,5.33,5.42,5.33,5.41,401408.0,4.4748,4.5503,4.4748,4.5419,401408.0
2017-08-03 10:00:00,5.41,5.43,5.39,5.42,256772.0,4.5419,4.5587,4.5252,4.5503,256772.0
2017-08-03 10:30:00,5.42,5.45,5.42,5.45,225276.0,4.5503,4.5755,4.5503,4.5755,225276.0
2017-08-03 11:00:00,5.45,5.46,5.43,5.44,442032.0,4.5755,4.5839,4.5587,4.5671,442032.0
2017-08-03 11:30:00,5.44,5.45,5.42,5.43,200536.0,4.5671,4.5755,4.5503,4.5587,200536.0
2017-08-03 12:00:00,5.43,5.44,5.42,5.43,160616.0,4.5587,4.5671,4.5503,4.5587,160616.0
2017-08-03 12:30:00,5.43,5.43,5.41,5.42,134780.0,4.5587,4.5587,4.5419,4.5503,134780.0
2017-08-03 13:00:00,5.41,5.42,5.4,5.41,141092.0,4.5419,4.5503,4.5335,4.5419,141092.0
2017-08-03 13:30:00,5.41,5.42,5.4,5.42,181328.0,4.5419,4.5503,4.5335,4.5503,181328.0
2017-08-03 14:00:00,5.42,5.42,5.41,5.42,190492.0,4.5503,4.5503,4.5419,4.5503,190492.0
2017-08-03 14:30:00,5.42,5.43,5.41,5.42,230408.0,4.5503,4.5587,4.5419,4.5503,230408.0
2017-08-03 15:00:00,5.42,5.43,5.41,5.42,211196.0,4.5503,4.5587,4.5419,4.5503,211196.0
2017-08-03 15:30:00,5.42,5.42,5.41,5.41,835364.0,4.5503,4.5503,4.5419,4.5419,835364.0
2017-08-04 09:30:00,5.45,5.47,5.42,5.47,380640.0,4.5755,4.5923,4.5503,4.5923,380640.0
2017-08-04 10:00:00,5.47,5.49,5.43,5.49,268880.0,4.5923,4.6091,4.5587,4.6091,268880.0
2017-08-04 10:30:00,5.49,5.51,5.48,5.51,399780.0,4.6091,4.6259,4.6007,4.6259,399780.0
2017-08-04 11:00:00,5.51,5.52,5.49,5.5,254096.0,4.6259,4.6343,4.6091,4.6175,254096.0
2017-08-04 11:30:00,5.5,5.52,5.5,5.52,221468.0,4.6175,4.6343,4.6175,4.6343,221468.0
2017-08-04 12:00:00,5.52,5.53,5.51,5.51,206808.0,4.6343,4.6427,4.6259,4.6259,206808.0
2017-08-04 12:30:00,5.51,5.51,5.49,5.5,399400.0,4.6259,4.6259,4.6091,4.6175,399400.0
2017-08-04 13:00:00,5.5,5.51,5.49,5.5,240088.0,4.6175,4.6259,4.6091,4.6175,240088.0
2017-08-04 13:30:00,5.5,5.5,5.49,5.49,188688.0,4.6175,4.6175,4.6091,4.6091,188688.0
2017-08-04 14:00:00,5.5,5.5,5.47,5.48,224076.0,4.6175,4.6175,4.5923,4.6007,224076.0
2017-08-04 14:30:00,5.48,5.49,5.47,5.49,278340.0,4.6007,4.6091,4.5923,4.6091,278340.0
2017-08-04 15:00:00,5.49,5.49,5.48,5.48,233760.0,4.6091,4.6091,4.6007,4.6007,233760.0
2017-08-04 15:30:00,5.48,5.49,5.48,5.48,604732.0,4.6007,4.6091,4.6007,4.6007,604732.0
2017-08-07 09:30:00,5.49,5.51,5.46,5.51,279024.0,4.6091,4.6259,4.5839,4.6259,279024.0
2017-08-07 10:00:00,5.51,5.53,5.5,5.52,344588.0,4.6259,4.6427,4.6175,4.6343,344588.0
2017-08-07 10:30:00,5.51,5.55,5.51,5.54,394020.0,4.6259,4.6595,4.6259,4.6511,394020.0
2017-08-07 11:00:00,5.54,5.55,5.53,5.53,229268.0,4.6511,4.6595,4.6427,4.6427,229268.0
2017-08-07 11:30:00,5.53,5.56,5.53,5.56,225276.0,4.6427,4.6679,4.6427,4.6679,225276.0
2017-08-07 12:00:00,5.56,5.56,5.54,5.56,179876.0,4.6679,4.6679,4.6511,4.6679,179876.0
2017-08-07 12:30:00,5.56,5.57,5.56,5.56,302620.0,4.6679,4.6763,4.6679,4.6679,302620.0
2017-08-07 13:00:00,5.56,5.56,5.54,5.54,122732.0,4.6679,4.6679,4.6511,4.6511,122732.0
2017-08-07 13:30:00,5.55,5.55,5.54,5.54,165228.0,4.6595,4.6595,4.6511,4.6511,165228.0
2017-08-07 14:00:00,5.54,5.55,5.54,5.54,161300.0,4.6511,4.6595,4.6511,4.6511,161300.0
2017-08-07 14:30:00,5.55,5.55,5.54,5.54,258468.0,4.6595,4.6595,4.6511,4.6511,258468.0
2017-08-07 15:00:00,5.54,5.55,5.54,5.55,146456.0,4.6511,4.6595,4.6511,4.6595,146456.0
2017-08-07 15:30:00,5.55,5.55,5.53,5.55,1657268.0,4.6595,4.6595,4.6427,4.6595,1657268.0
2017-08-08 09:30:00,5.55,5.59,5.53,5.55,436024.0,4.6595,4.6931,4.6427,4.6595,436024.0
2017-08-08 10:00:00,5.55,5.56,5.54,5.55,261708.0,4.6595,4.6679,4.6511,4.6595,261708.0
2017-08-08 10:30:00,5.55,5.55,5.54,5.54,326608.0,4.6595,4.6595,4.6511,4.6511,326608.0
2017-08-08 11:00:00,5.54,5.56,5.54,5.54,226912.0,4.6511,4.6679,4.6511,4.6511,226912.0
2017-08-08 11:30:00,5.54,5.55,5.52,5.55,303532.0,4.6511,4.6595,4.6343,4.6595,303532.0
2017-08-08 12:00:00,5.55,5.55,5.52,5.53,243196.0,4.6595,4.6595,4.6343,4.6427,243196.0
2017-08-08 12:30:00,5.53,5.53,5.5,5.51,298068.0,4.6427,4.6427,4.6175,4.6259,298068.0
2017-08-08 13:00:00,5.51,5.51,5.5,5.51,188348.0,4.6259,4.6259,4.6175,4.6259,188348.0
2017-08-08 13:30:00,5.51,5.52,5.5,5.51,190840.0,4.6259,4.6343,4.6175,4.6259,190840.0
2017-08-08 14:00:00,5.51,5.52,5.51,5.51,272124.0,4.6259,4.6343,4.6259,4.6259,272124.0
2017-08-08 14:30:00,5.51,5.52,5.5,5.51,254048.0,4.6259,4.6343,4.6175,4.6259,254048.0
2017-08-08 15:00:00,5.51,5.51,5.49,5.49,371892.0,4.6259,4.6259,4.6091,4.6091,371892.0
2017-08-08 15:30:00,5.49,5.5,5.48,5.49,1129560.0,4.6091,4.6175,4.6007,4.6091,1129560.0
2017-08-09 09:30:00,5.44,5.47,5.41,5.47,634132.0,4.5671,4.5923,4.5419,4.5923,634132.0
2017-08-09 10:00:00,5.48,5.5,5.46,5.49,328884.0,4.6007,4.6175,4.5839,4.6091,328884.0
2017-08-09 10:30:00,5.49,5.5,5.48,5.5,263344.0,4.6091,4.6175,4.6007,4.6175,263344.0
2017-08-09 11:00:00,5.5,5.51,5.48,5.49,235928.0,4.6175,4.6259,4.6007,4.6091,235928.0
2017-08-09 11:30:00,5.49,5.51,5.49,5.51,150092.0,4.6091,4.6259,4.6091,4.6259,150092.0
2017-08-09 12:00:00,5.51,5.51,5.5,5.5,105848.0,4.6259,4.6259,4.6175,4.6175,105848.0
2017-08-09 12:30:00,5.5,5.51,5.49,5.5,271440.0,4.6175,4.6259,4.6091,4.6175,271440.0
2017-08-09 13:00:00,5.5,5.52,5.5,5.52,156932.0,4.6175,4.6343,4.6175,4.6343,156932.0
2017-08-09 13:30:00,5.52,5.52,5.51,5.51,125768.0,4.6343,4.6343,4.6259,4.6259,125768.0
2017-08-09 14:00:00,5.51,5.51,5.5,5.51,269260.0,4.6259,4.6259,4.6175,4.6259,269260.0
2017-08-09 14:30:00,5.51,5.51,5.49,5.5,298240.0,4.6259,4.6259,4.6091,4.6175,298240.0
2017-08-09 15:00:00,5.49,5.52,5.48,5.51,489496.0,4.6091,4.6343,4.6007,4.6259,489496.0
2017-08-09 15:30:00,5.51,5.53,5.51,5.52,1144652.0,4.6259,4.6427,4.6259,4.6343,1144652.0
2017-08-10 09:30:00,5.48,5.48,5.39,5.43,444600.0,4.6007,4.6007,4.5252,4.5587,444600.0
2017-08-10 10:00:00,5.43,5.44,5.4,5.44,310344.0,4.5587,4.5671,4.5335,4.5671,310344.0
2017-08-10 10:30:00,5.44,5.47,5.43,5.45,288176.0,4.5671,4.5923,4.5587,4.5755,288176.0
2017-08-10 11:00:00,5.45,5.45,5.43,5.43,318368.0,4.5755,4.5755,4.5587,4.5587,318368.0
2017-08-10 11:30:00,5.43,5.45,5.42,5.44,267972.0,4.5587,4.5755,4.5503,4.5671,267972.0
2017-08-10 12:00:00,5.44,5.44,5.43,5.43,157152.0,4.5671,4.5671,4.5587,4.5587,157152.0
2017-08-10 12:30:00,5.43,5.44,5.42,5.43,161860.0,4.5587,4.5671,4.5503,4.5587,161860.0
2017-08-10 13:00:00,5.43,5.44,5.43,5.44,198616.0,4.5587,4.5671,4.5587,4.5671,198616.0
2017-08-10 13:30:00,5.44,5.44,5.42,5.43,249744.0,4.5671,4.5671,4.5503,4.5587,249744.0
2017-08-10 14:00:00,5.43,5.45,5.42,5.43,208556.0,4.5587,4.5755,4.5503,4.5587,208556.0
2017-08-10 14:30:00,5.43,5.45,5.43,5.43,248372.0,4.5587,4.5755,4.5587,4.5587,248372.0
2017-08-10 15:00:00,5.43,5.44,5.39,5.39,491024.0,4.5587,4.5671,4.5252,4.5252,491024.0
2017-08-10 15:30:00,5.39,5.39,5.37,5.37,1548000.0,4.5252,4.5252,4.5084,4.5084,1548000.0
2017-08-11 09:30:00,5.31,5.33,5.27,5.31,948696.0,4.458,4.4748,4.4244,4.458,948696.0
2017-08-11 10:00:00,5.31,5.37,5.3,5.37,480920.0,4.458,4.5084,4.4496,4.5084,480920.0
2017-08-11 10:30:00,5.37,5.41,5.36,5.41,344336.0,4.5084,4.5419,4.5,4.5419,344336.0
2017-08-11 11:00:00,5.41,5.41,5.37,5.37,280108.0,4.5419,4.5419,4.5084,4.5084,280108.0
2017-08-11 11:30:00,5.37,5.39,5.37,5.38,195644.0,4.5084,4.5252,4.5084,4.5168,195644.0
2017-08-11 12:00:00,5.38,5.39,5.37,5.39,156876.0,4.5168,4.5252,4.5084,4.5252,156876.0
2017-08-11 12:30:00,5.39,5.39,5.37,5.38,154712.0,4.5252,4.5252,4.5084,4.5168,154712.0
2017-08-11 13:00:00,5.38,5.4,5.37,5.39,247332.0,4.5168,4.5335,4.5084,4.5252,247332.0
2017-08-11 13:30:00,5.39,5.4,5.39,5.4,152532.0,4.5252,4.5335,4.5252,4.5335,152532.0
2017-08-11 14:00:00,5.4,5.41,5.4,5.4,223092.0,4.5335,4.5419,4.5335,4.5335,223092.0
2017-08-11 14:30:00,5.4,5.43,5.4,5.43,753056.0,4.5335,4.5587,4.5335,4.5587,753056.0
2017-08-11 15:00:00,5.43,5.46,5.43,5.45,562624.0,4.5587,4.5839,4.5587,4.5755,562624.0
2017-08-11 15:30:00,5.45,5.45,5.43,5.44,1228504.0,4.5755,4.5755,4.5587,4.5671,1228504.0
2017-08-14 09:30:00,5.49,5.5,5.45,5.46,485820.0,4.6091,4.6175,4.5755,4.5839,485820.0
2017-08-14 10:00:00,5.46,5.46,5.43,5.44,536136.0,4.5839,4.5839,4.5587,4.5671,536136.0
2017-08-14 10:30:00,5.45,5.46,5.43,5.45,345408.0,4.5755,4.5839,4.5587,4.5755,345408.0
2017-08-14 11:00:00,5.45,5.46,5.44,5.44,233748.0,4.5755,4.5839,4.5671,4.5671,233748.0
2017-08-14 11:30:00,5.44,5.46,5.44,5.45,130936.0,4.5671,4.5839,4.5671,4.5755,130936.0
2017-08-14 12:00:00,5.45,5.46,5.45,5.46,142360.0,4.5755,4.5839,4.5755,4.5839,142360.0
2017-08-14 12:30:00,5.46,5.47,5.46,5.47,214120.0,4.5839,4.5923,4.5839,4.5923,214120.0
2017-08-14 13:00:00,5.47,5.47,5.44,5.45,179420.0,4.5923,4.5923,4.5671,4.5755,179420.0
2017-08-14 13:30:00,5.45,5.45,5.43,5.45,167264.0,4.5755,4.5755,4.5587,4.5755,167264.0
2017-08-14 14:00:00,5.45,5.45,5.44,5.45,218708.0,4.5755,4.5755,4.5671,4.5755,218708.0
2017-08-14 14:30:00,5.45,5.45,5.43,5.43,288112.0,4.5755,4.5755,4.5587,4.5587,288112.0
2017-08-14 15:00:00,5.43,5.45,5.43,5.45,419700.0,4.5587,4.5755,4.5587,4.5755,419700.0
2017-08-14 15:30:00,5.45,5.47,5.45,5.46,2039224.0,4.5755,4.5923,4.5755,4.5839,2039224.0
2017-08-15 09:30:00,5.43,5.44,5.27,5.27,1158884.0,4.5587,4.5671,4.4244,4.4244,1158884.0
2017-08-15 10:00:00,5.27,5.29,5.2,5.21,1789416.0,4.4244,4.4412,4.3656,4.374,1789416.0
2017-08-15 10:30:00,5.21,5.24,5.2,5.23,1252328.0,4.374,4.3992,4.3656,4.3908,1252328.0
2017-08-15 11:00:00,5.23,5.29,5.22,5.26,1650944.0,4.3908,4.4412,4.3824,4.416,1650944.0
2017-08-15 11:30:00,5.26,5.29,5.25,5.28,903576.0,4.416,4.4412,4.4076,4.4328,903576.0
2017-08-15 12:00:00,5.28,5.29,5.28,5.29,451036.0,4.4328,4.4412,4.4328,4.4412,451036.0
2017-08-15 12:30:00,5.29,5.34,5.29,5.33,1343876.0,4.4412,4.4832,4.4412,4.4748,1343876.0
2017-08-15 13:00:00,5.33,5.34,5.3,5.3,602264.0,4.4748,4.4832,4.4496,4.4496,602264.0
2017-08-15 13:30:00,5.31,5.32,5.3,5.31,913480.0,4.458,4.4664,4.4496,4.458,913480.0
2017-08-15 14:00:00,5.31,5.31,5.29,5.29,440828.0,4.458,4.458,4.4412,4.4412,440828.0
2017-08-15 14:30:00,5.29,5.3,5.29,5.29,673708.0,4.4412,4.4496,4.4412,4.4412,673708.0
2017-08-15 15:00:00,5.29,5.3,5.28,5.29,737384.0,4.4412,4.4496,4.4328,4.4412,737384.0
2017-08-15 15:30:00,5.28,5.28,5.23,5.23,2410028.0,4.4328,4.4328,4.3908,4.3908,2410028.0
2017-08-16 09:30:00,5.28,5.32,5.27,5.32,885992.0,4.4328,4.4664,4.4244,4.4664,885992.0
2017-08-16 10:00:00,5.31,5.32,5.28,5.29,1181704.0,4.458,4.4664,4.4328,4.4412,1181704.0
2017-08-16 10:30:00,5.29,5.3,5.27,5.28,680428.0,4.4412,4.4496,4.4244,4.4328,680428.0
2017-08-16 11:00:00,5.28,5.31,5.28,5.31,404680.0,4.4328,4.458,4.4328,4.458,404680.0
2017-08-16 11:30:00,5.32,5.35,5.31,5.35,574580.0,4.4664,4.4916,4.458,4.4916,574580.0
2017-08-16 12:00:00,5.35,5.37,5.34,5.37,316244.0,4.4916,4.5084,4.4832,4.5084,316244.0
2017-08-16 12:30:00,5.37,5.37,5.35,5.37,445416.0,4.5084,4.5084,4.4916,4.5084,445416.0
2017-08-16 13:00:00,5.37,5.37,5.35,5.36,362548.0,4.5084,4.5084,4.4916,4.5,362548.0
2017-08-16 13:30:00,5.36,5.36,5.34,5.36,428676.0,4.5,4.5,4.4832,4.5,428676.0
2017-08-16 14:00:00,5.36,5.36,5.33,5.34,733584.0,4.5,4.5,4.4748,4.4832,733584.0
2017-08-16 14:30:00,5.34,5.34,5.32,5.32,803164.0,4.4832,4.4832,4.4664,4.4664,803164.0
2017-08-16 15:00:00,5.32,5.35,5.32,5.35,684232.0,4.4664,4.4916,4.4664,4.4916,684232.0
2017-08-16 15:30:00,5.35,5.37,5.34,5.35,1326472.0,4.4916,4.5084,4.4832,4.4916,1326472.0
2017-08-17 09:30:00,5.34,5.41,5.25,5.39,925928.0,4.4832,4.5419,4.4076,4.5252,925928.0
2017-08-17 10:00:00,5.39,5.42,5.34,5.37,901612.0,4.5252,4.5503,4.4832,4.5084,901612.0
2017-08-17 10:30:00,5.37,5.39,5.35,5.37,482776.0,4.5084,4.5252,4.4916,4.5084,482776.0
2017-08-17 11:00:00,5.37,5.38,5.36,5.37,269664.0,4.5084,4.5168,4.5,4.5084,269664.0
2017-08-17 11:30:00,5.37,5.4,5.36,5.38,687260.0,4.5084,4.5335,4.5,4.5168,687260.0
2017-08-17 12:00:00,5.38,5.41,5.38,5.4,833632.0,4.5168,4.5419,4.5168,4.5335,833632.0
2017-08-17 12:30:00,5.39,5.4,5.37,5.37,386700.0,4.5252,4.5335,4.5084,4.5084,386700.0
2017-08-17 13:00:00,5.37,5.37,5.34,5.35,254736.0,4.5084,4.5084,4.4832,4.4916,254736.0
2017-08-17 13:30:00,5.35,5.35,5.33,5.34,266004.0,4.4916,4.4916,4.4748,4.4832,266004.0
2017-08-17 14:00:00,5.34,5.34,5.31,5.32,213032.0,4.4832,4.4832,4.458,4.4664,213032.0
2017-08-17 14:30:00,5.32,5.32,5.31,5.31,242560.0,4.4664,4.4664,4.458,4.458,242560.0
2017-08-17 15:00:00,5.32,5.32,5.29,5.29,361148.0,4.4664,4.4664,4.4412,4.4412,361148.0
2017-08-17 15:30:00,5.29,5.3,5.27,5.28,993836.0,4.4412,4.4496,4.4244,4.4328,993836.0
2017-08-18 09:30:00,5.26,5.33,5.24,5.3,1192436.0,4.416,4.4748,4.3992,4.4496,1192436.0
2017-08-18 10:00:00,5.3,5.31,5.27,5.27,517096.0,4.4496,4.458,4.4244,4.4244,517096.0
2017-08-18 10:30:00,5.27,5.29,5.25,5.26,621184.0,4.4244,4.4412,4.4076,4.416,621184.0
2017-08-18 11:00:00,5.26,5.28,5.26,5.28,402480.0,4.416,4.4328,4.416,4.4328,402480.0
2017-08-18 11:30:00,5.28,5.3,5.27,5.3,452940.0,4.4328,4.4496,4.4244,4.4496,452940.0
2017-08-18 12:00:00,5.3,5.31,5.28,5.31,478900.0,4.4496,4.458,4.4328,4.458,478900.0
2017-08-18 12:30:00,5.31,5.33,5.31,5.31,655956.0,4.458,4.4748,4.458,4.458,655956.0
2017-08-18 13:00:00,5.31,5.32,5.3,5.31,534820.0,4.458,4.4664,4.4496,4.458,534820.0
2017-08-18 13:30:00,5.31,5.32,5.3,5.32,407144.0,4.458,4.4664,4.4496,4.4664,407144.0
2017-08-18 14:00:00,5.32,5.33,5.31,5.32,401484.0,4.4664,4.4748,4.458,4.4664,401484.0
2017-08-18 14:30:00,5.33,5.33,5.32,5.33,590072.0,4.4748,4.4748,4.4664,4.4748,590072.0
2017-08-18 15:00:00,5.33,5.33,5.31,5.31,410248.0,4.4748,4.4748,4.458,4.458,410248.0
2017-08-18 15:30:00,5.31,5.32,5.3,5.3,1162588.0,4.458,4.4664,4.4496,4.4496,1162588.0
2017-08-21 09:30:00,5.29,5.34,5.26,5.29,677620.0,4.4412,4.4832,4.416,4.4412,677620.0
2017-08-21 10:00:00,5.29,5.3,5.27,5.28,362072.0,4.4412,4.4496,4.4244,4.4328,362072.0
2017-08-21 10:30:00,5.28,5.29,5.27,5.28,330236.0,4.4328,4.4412,4.4244,4.4328,330236.0
2017-08-21 11:00:00,5.28,5.3,5.27,5.29,225928.0,4.4328,4.4496,4.4244,4.4412,225928.0
2017-08-21 11:30:00,5.29,5.3,5.28,5.29,222688.0,4.4412,4.4496,4.4328,4.4412,222688.0
2017-08-21 12:00:00,5.29,5.3,5.28,5.3,196764.0,4.4412,4.4496,4.4328,4.4496,196764.0
2017-08-21 12:30:00,5.3,5.3,5.29,5.29,190592.0,4.4496,4.4496,4.4412,4.4412,190592.0
2017-08-21 13:00:00,5.29,5.31,5.29,5.3,189540.0,4.4412,4.458,4.4412,4.4496,189540.0
2017-08-21 13:30:00,5.3,5.3,5.28,5.28,168280.0,4.4496,4.4496,4.4328,4.4328,168280.0
2017-08-21 14:00:00,5.29,5.29,5.27,5.28,298664.0,4.4412,4.4412,4.4244,4.4328,298664.0
2017-08-21 14:30:00,5.28,5.28,5.27,5.28,203680.0,4.4328,4.4328,4.4244,4.4328,203680.0
2017-08-21 15:00:00,5.28,5.28,5.27,5.28,241972.0,4.4328,4.4328,4.4244,4.4328,241972.0
2017-08-21 15:30:00,5.28,5.28,5.24,5.25,1725708.0,4.4328,4.4328,4.3992,4.4076,1725708.0
2017-08-22 09:30:00,5.28,5.38,5.27,5.35,746720.0,4.4328,4.5168,4.4244,4.4916,746720.0
2017-08-22 10:00:00,5.35,5.36,5.33,5.33,331448.0,4.4916,4.5,4.4748,4.4748,331448.0
2017-08-22 10:30:00,5.33,5.35,5.32,5.35,374436.0,4.4748,4.4916,4.4664,4.4916,374436.0
2017-08-22 11:00:00,5.35,5.35,5.33,5.34,265336.0,4.4916,4.4916,4.4748,4.4832,265336.0
2017-08-22 11:30:00,5.34,5.36,5.33,5.36,454904.0,4.4832,4.5,4.4748,4.5,454904.0
2017-08-22 12:00:00,5.36,5.37,5.33,5.35,354592.0,4.5,4.5084,4.4748,4.4916,354592.0
2017-08-22 12:30:00,5.35,5.36,5.34,5.36,325108.0,4.4916,4.5,4.4832,4.5,325108.0
2017-08-22 13:00:00,5.36,5.36,5.35,5.35,233976.0,4.5,4.5,4.4916,4.4916,233976.0
2017-08-22 13:30:00,5.36,5.37,5.35,5.37,685012.0,4.5,4.5084,4.4916,4.5084,685012.0
2017-08-22 14:00:00,5.37,5.4,5.37,5.39,491220.0,4.5084,4.5335,4.5084,4.5252,491220.0
2017-08-22 14:30:00,5.39,5.41,5.39,5.41,516224.0,4.5252,4.5419,4.5252,4.5419,516224.0
2017-08-22 15:00:00,5.41,5.41,5.4,5.41,335752.0,4.5419,4.5419,4.5335,4.5419,335752.0
2017-08-22 15:30:00,5.41,5.42,5.41,5.41,1456992.0,4.5419,4.5503,4.5419,4.5419,1456992.0
2017-08-23 09:30:00,5.4,5.46,5.35,5.43,1070996.0,4.5335,4.5839,4.4916,4.5587,1070996.0
2017-08-23 10:00:00,5.42,5.42,5.36,5.38,897612.0,4.5503,4.5503,4.5,4.5168,897612.0
2017-08-23 10:30:00,5.38,5.39,5.36,5.37,919396.0,4.5168,4.5252,4.5,4.5084,919396.0
2017-08-23 11:00:00,5.37,5.37,5.35,5.35,612900.0,4.5084,4.5084,4.4916,4.4916,612900.0
2017-08-23 11:30:00,5.35,5.36,5.33,5.35,659264.0,4.4916,4.5,4.4748,4.4916,659264.0
2017-08-23 12:00:00,5.35,5.36,5.34,5.36,448920.0,4.4916,4.5,4.4832,4.5,448920.0
2017-08-23 12:30:00,5.36,5.36,5.33,5.33,365240.0,4.5,4.5,4.4748,4.4748,365240.0
2017-08-23 13:00:00,5.33,5.33,5.3,5.32,420312.0,4.4748,4.4748,4.4496,4.4664,420312.0
2017-08-23 13:30:00,5.32,5.34,5.31,5.33,392592.0,4.4664,4.4832,4.458,4.4748,392592.0
2017-08-23 14:00:00,5.33,5.37,5.31,5.35,541640.0,4.4748,4.5084,4.458,4.4916,541640.0
2017-08-23 14:30:00,5.35,5.38,5.34,5.37,391916.0,4.4916,4.5168,4.4832,4.5084,391916.0
2017-08-23 15:00:00,5.37,5.39,5.36,5.38,492592.0,4.5084,4.5252,4.5,4.5168,492592.0
2017-08-23 15:30:00,5.38,5.39,5.37,5.37,1421008.0,4.5168,4.5252,4.5084,4.5084,1421008.0
2017-08-24 09:30:00,5.44,5.49,5.42,5.45,741376.0,4.5671,4.6091,4.5503,4.5755,741376.0
2017-08-24 10:00:00,5.45,5.51,5.44,5.5,933108.0,4.5755,4.6259,4.5671,4.6175,933108.0
2017-08-24 10:30:00,5.5,5.5,5.46,5.48,483396.0,4.6175,4.6175,4.5839,4.6007,483396.0
2017-08-24 11:00:00,5.48,5.5,5.45,5.48,839340.0,4.6007,4.6175,4.5755,4.6007,839340.0
2017-08-24 11:30:00,5.48,5.49,5.47,5.49,514244.0,4.6007,4.6091,4.5923,4.6091,514244.0
2017-08-24 12:00:00,5.49,5.51,5.47,5.5,768744.0,4.6091,4.6259,4.5923,4.6175,768744.0
2017-08-24 12:30:00,5.5,5.53,5.49,5.52,1251748.0,4.6175,4.6427,4.6091,4.6343,1251748.0
2017-08-24 13:00:00,5.52,5.53,5.51,5.51,594624.0,4.6343,4.6427,4.6259,4.6259,594624.0
2017-08-24 13:30:00,5.51,5.53,5.47,5.47,758636.0,4.6259,4.6427,4.5923,4.5923,758636.0
2017-08-24 14:00:00,5.47,5.5,5.42,5.44,1441152.0,4.5923,4.6175,4.5503,4.5671,1441152.0
2017-08-24 14:30:00,5.44,5.46,5.41,5.45,1046712.0,4.5671,4.5839,4.5419,4.5755,1046712.0
2017-08-24 15:00:00,5.45,5.48,5.43,5.46,1152700.0,4.5755,4.6007,4.5587,4.5839,1152700.0
2017-08-24 15:30:00,5.47,5.49,5.44,5.44,2566244.0,4.5923,4.6091,4.5671,4.5671,2566244.0
2017-08-25 09:30:00,4.98,4.99,4.68,4.76,22637320.0,4.1809,4.1893,3.9291,3.9962,22637320.0
2017-08-25 10:00:00,4.76,4.84,4.75,4.79,8908856.0,3.9962,4.0634,3.9878,4.0214,8908856.0
2017-08-25 10:30:00,4.79,4.79,4.74,4.74,4015168.0,4.0214,4.0214,3.9794,3.9794,4015168.0
2017-08-25 11:00:00,4.74,4.8,4.71,4.78,7328632.0,3.9794,4.0298,3.9543,4.013,7328632.0
2017-08-25 11:30:00,4.78,4.78,4.75,4.75,3103108.0,4.013,4.013,3.9878,3.9878,3103108.0
2017-08-25 12:00:00,4.76,4.76,4.74,4.75,2022964.0,3.9962,3.9962,3.9794,3.9878,2022964.0
2017-08-25 12:30:00,4.75,4.76,4.72,4.74,3287276.0,3.9878,3.9962,3.9627,3.9794,3287276.0
2017-08-25 13:00:00,4.74,4.76,4.72,4.76,2417732.0,3.9794,3.9962,3.9627,3.9962,2417732.0
2017-08-25 13:30:00,4.76,4.76,4.72,4.76,2731140.0,3.9962,3.9962,3.9627,3.9962,2731140.0
2017-08-25 14:00:00,4.76,4.82,4.75,4.79,3778612.0,3.9962,4.0466,3.9878,4.0214,3778612.0
2017-08-25 14:30:00,4.79,4.86,4.79,4.85,3796092.0,4.0214,4.0802,4.0214,4.0718,3796092.0
2017-08-25 15:00:00,4.85,4.88,4.83,4.86,4292676.0,4.0718,4.097,4.055,4.0802,4292676.0
2017-08-25 15:30:00,4.86,4.87,4.82,4.85,8313012.0,4.0802,4.0886,4.0466,4.0718,8313012.0
2017-08-28 09:30:00,4.85,4.93,4.85,4.87,3241668.0,4.0718,4.139,4.0718,4.0886,3241668.0
2017-08-28 10:00:00,4.87,4.89,4.83,4.83,1724800.0,4.0886,4.1054,4.055,4.055,1724800.0
2017-08-28 10:30:00,4.83,4.84,4.78,4.79,2527232.0,4.055,4.0634,4.013,4.0214,2527232.0
2017-08-28 11:00:00,4.79,4.82,4.79,4.82,1163856.0,4.0214,4.0466,4.0214,4.0466,1163856.0
2017-08-28 11:30:00,4.82,4.84,4.8,4.8,779940.0,4.0466,4.0634,4.0298,4.0298,779940.0
2017-08-28 12:00:00,4.8,4.81,4.79,4.8,756752.0,4.0298,4.0382,4.0214,4.0298,756752.0
2017-08-28 12:30:00,4.8,4.8,4.78,4.78,495852.0,4.0298,4.0298,4.013,4.013,495852.0
2017-08-28 13:00:00,4.78,4.79,4.77,4.78,1303224.0,4.013,4.0214,4.0046,4.013,1303224.0
2017-08-28 13:30:00,4.78,4.78,4.76,4.77,704332.0,4.013,4.013,3.9962,4.0046,704332.0
2017-08-28 14:00:00,4.77,4.77,4.74,4.75,1133736.0,4.0046,4.0046,3.9794,3.9878,1133736.0
2017-08-28 14:30:00,4.75,4.77,4.74,4.77,1374992.0,3.9878,4.0046,3.9794,4.0046,1374992.0
2017-08-28 15:00:00,4.77,4.77,4.76,4.77,919924.0,4.0046,4.0046,3.9962,4.0046,919924.0
2017-08-28 15:30:00,4.77,4.79,4.77,4.79,3186532.0,4.0046,4.0214,4.0046,4.0214,3186532.0
2017-08-29 09:30:00,4.73,4.77,4.7,4.72,2425140.0,3.9711,4.0046,3.9459,3.9627,2425140.0
2017-08-29 10:00:00,4.72,4.74,4.68,4.68,2998532.0,3.9627,3.9794,3.9291,3.9291,2998532.0
2017-08-29 10:30:00,4.68,4.71,4.66,4.7,1670084.0,3.9291,3.9543,3.9123,3.9459,1670084.0
2017-08-29 11:00:00,4.7,4.71,4.68,4.68,1051876.0,3.9459,3.9543,3.9291,3.9291,1051876.0
2017-08-29 11:30:00,4.68,4.7,4.68,4.69,773736.0,3.9291,3.9459,3.9291,3.9375,773736.0
2017-08-29 12:00:00,4.69,4.7,4.68,4.68,639776.0,3.9375,3.9459,3.9291,3.9291,639776.0
2017-08-29 12:30:00,4.68,4.69,4.67,4.68,673632.0,3.9291,3.9375,3.9207,3.9291,673632.0
2017-08-29 13:00:00,4.68,4.7,4.68,4.69,620236.0,3.9291,3.9459,3.9291,3.9375,620236.0
2017-08-29 13:30:00,4.69,4.69,4.68,4.69,542648.0,3.9375,3.9375,3.9291,3.9375,542648.0
2017-08-29 14:00:00,4.69,4.69,4.68,4.68,566404.0,3.9375,3.9375,3.9291,3.9291,566404.0
2017-08-29 14:30:00,4.68,4.69,4.68,4.69,882988.0,3.9291,3.9375,3.9291,3.9375,882988.0
2017-08-29 15:00:00,4.69,4.7,4.68,4.69,595656.0,3.9375,3.9459,3.9291,3.9375,595656.0
2017-08-29 15:30:00,4.69,4.7,4.68,4.69,2025080.0,3.9375,3.9459,3.9291,3.9375,2025080.0
2017-08-30 09:30:00,4.68,4.74,4.67,4.68,1214124.0,3.9291,3.9794,3.9207,3.9291,1214124.0
2017-08-30 10:00:00,4.68,4.71,4.68,4.69,704192.0,3.9291,3.9543,3.9291,3.9375,704192.0
2017-08-30 10:30:00,4.69,4.71,4.69,4.7,543544.0,3.9375,3.9543,3.9375,3.9459,543544.0
2017-08-30 11:00:00,4.7,4.71,4.69,4.7,352104.0,3.9459,3.9543,3.9375,3.9459,352104.0
2017-08-30 11:30:00,4.7,4.71,4.69,4.71,416692.0,3.9459,3.9543,3.9375,3.9543,416692.0
2017-08-30 12:00:00,4.71,4.72,4.7,4.72,451772.0,3.9543,3.9627,3.9459,3.9627,451772.0
2017-08-30 12:30:00,4.72,4.73,4.72,4.73,365592.0,3.9627,3.9711,3.9627,3.9711,365592.0
2017-08-30 13:00:00,4.73,4.74,4.72,4.74,423856.0,3.9711,3.9794,3.9627,3.9794,423856.0
2017-08-30 13:30:00,4.74,4.74,4.71,4.71,313000.0,3.9794,3.9794,3.9543,3.9543,313000.0
2017-08-30 14:00:00,4.72,4.72,4.71,4.71,430064.0,3.9627,3.9627,3.9543,3.9543,430064.0
2017-08-30 14:30:00,4.71,4.72,4.71,4.71,307580.0,3.9543,3.9627,3.9543,3.9543,307580.0
2017-08-30 15:00:00,4.71,4.71,4.69,4.7,545088.0,3.9543,3.9543,3.9375,3.9459,545088.0
2017-08-30 15:30:00,4.7,4.7,4.68,4.7,1625080.0,3.9459,3.9459,3.9291,3.9459,1625080.0
2017-08-31 09:30:00,4.71,4.72,4.66,4.68,966132.0,3.9543,3.9627,3.9123,3.9291,966132.0
2017-08-31 10:00:00,4.68,4.7,4.65,4.66,1054488.0,3.9291,3.9459,3.9039,3.9123,1054488.0
2017-08-31 10:30:00,4.66,4.67,4.65,4.67,842088.0,3.9123,3.9207,3.9039,3.9207,842088.0
2017-08-31 11:00:00,4.67,4.68,4.66,4.66,552840.0,3.9207,3.9291,3.9123,3.9123,552840.0
2017-08-31 11:30:00,4.66,4.66,4.65,4.66,579180.0,3.9123,3.9123,3.9039,3.9123,579180.0
2017-08-31 12:00:00,4.66,4.66,4.65,4.66,449852.0,3.9123,3.9123,3.9039,3.9123,449852.0
2017-08-31 12:30:00,4.65,4.66,4.64,4.65,588052.0,3.9039,3.9123,3.8955,3.9039,588052.0
2017-08-31 13:00:00,4.65,4.65,4.64,4.65,331732.0,3.9039,3.9039,3.8955,3.9039,331732.0
2017-08-31 13:30:00,4.65,4.65,4.63,4.64,678760.0,3.9039,3.9039,3.8871,3.8955,678760.0
2017-08-31 14:00:00,4.64,4.64,4.63,4.63,518704.0,3.8955,3.8955,3.8871,3.8871,518704.0
2017-08-31 14:30:00,4.63,4.64,4.63,4.64,510808.0,3.8871,3.8955,3.8871,3.8955,510808.0
2017-08-31 15:00:00,4.64,4.64,4.62,4.62,1029528.0,3.8955,3.8955,3.8787,3.8787,1029528.0
2017-08-31 15:30:00,4.62,4.63,4.62,4.63,1263852.0,3.8787,3.8871,3.8787,3.8871,1263852.0
2017-09-01 09:30:00,4.65,4.71,4.65,4.68,1308116.0,3.9039,3.9543,3.9039,3.9291,1308116.0
2017-09-01 10:00:00,4.68,4.72,4.68,4.71,694584.0,3.9291,3.9627,3.9291,3.9543,694584.0
2017-09-01 10:30:00,4.71,4.72,4.69,4.7,436808.0,3.9543,3.9627,3.9375,3.9459,436808.0
2017-09-01 11:00:00,4.7,4.7,4.68,4.68,363560.0,3.9459,3.9459,3.9291,3.9291,363560.0
2017-09-01 11:30:00,4.68,4.69,4.68,4.69,275068.0,3.9291,3.9375,3.9291,3.9375,275068.0
2017-09-01 12:00:00,4.69,4.69,4.67,4.67,410580.0,3.9375,3.9375,3.9207,3.9207,410580.0
2017-09-01 12:30:00,4.67,4.68,4.66,4.66,486772.0,3.9207,3.9291,3.9123,3.9123,486772.0
2017-09-01 13:00:00,4.67,4.68,4.66,4.68,347152.0,3.9207,3.9291,3.9123,3.9291,347152.0
2017-09-01 13:30:00,4.68,4.69,4.66,4.67,426032.0,3.9291,3.9375,3.9123,3.9207,426032.0
2017-09-01 14:00:00,4.67,4.67,4.66,4.66,418840.0,3.9207,3.9207,3.9123,3.9123,418840.0
2017-09-01 14:30:00,4.66,4.68,4.66,4.67,470008.0,3.9123,3.9291,3.9123,3.9207,470008.0
2017-09-01 15:00:00,4.67,4.67,4.66,4.66,739760.0,3.9207,3.9207,3.9123,3.9123,739760.0
2017-09-01 15:30:00,4.66,4.67,4.66,4.67,1969740.0,3.9123,3.9207,3.9123,3.9207,1969740.0
2017-09-05 09:30:00,4.67,4.7,4.64,4.67,1261884.0,3.9207,3.9459,3.8955,3.9207,1261884.0
2017-09-05 10:00:00,4.67,4.68,4.64,4.68,781844.0,3.9207,3.9291,3.8955,3.9291,781844.0
2017-09-05 10:30:00,4.68,4.7,4.66,4.69,669192.0,3.9291,3.9459,3.9123,3.9375,669192.0
2017-09-05 11:00:00,4.69,4.71,4.69,4.71,667864.0,3.9375,3.9543,3.9375,3.9543,667864.0
2017-09-05 11:30:00,4.7,4.74,4.7,4.74,604540.0,3.9459,3.9794,3.9459,3.9794,604540.0
2017-09-05 12:00:00,4.74,4.74,4.71,4.71,574904.0,3.9794,3.9794,3.9543,3.9543,574904.0
2017-09-05 12:30:00,4.71,4.72,4.7,4.71,742328.0,3.9543,3.9627,3.9459,3.9543,742328.0
2017-09-05 13:00:00,4.71,4.71,4.68,4.68,525072.0,3.9543,3.9543,3.9291,3.9291,525072.0
2017-09-05 13:30:00,4.68,4.69,4.67,4.69,401724.0,3.9291,3.9375,3.9207,3.9375,401724.0
2017-09-05 14:00:00,4.69,4.71,4.69,4.71,512408.0,3.9375,3.9543,3.9375,3.9543,512408.0
2017-09-05 14:30:00,4.71,4.71,4.69,4.7,482680.0,3.9543,3.9543,3.9375,3.9459,482680.0
2017-09-05 15:00:00,4.7,4.72,4.7,4.72,575436.0,3.9459,3.9627,3.9459,3.9627,575436.0
2017-09-05 15:30:00,4.72,4.74,4.72,4.74,1723552.0,3.9627,3.9794,3.9627,3.9794,1723552.0
2017-09-06 09:30:00,4.75,4.8,4.75,4.77,868976.0,3.9878,4.0298,3.9878,4.0046,868976.0
2017-09-06 10:00:00,4.77,4.79,4.77,4.78,530476.0,4.0046,4.0214,4.0046,4.013,530476.0
2017-09-06 10:30:00,4.78,4.79,4.76,4.78,857840.0,4.013,4.0214,3.9962,4.013,857840.0
2017-09-06 11:00:00,4.78,4.79,4.77,4.78,400380.0,4.013,4.0214,4.0046,4.013,400380.0
2017-09-06 11:30:00,4.78,4.79,4.77,4.78,558244.0,4.013,4.0214,4.0046,4.013,558244.0
2017-09-06 12:00:00,4.79,4.8,4.78,4.79,361488.0,4.0214,4.0298,4.013,4.0214,361488.0
2017-09-06 12:30:00,4.79,4.8,4.79,4.8,298524.0,4.0214,4.0298,4.0214,4.0298,298524.0
2017-09-06 13:00:00,4.8,4.82,4.8,4.81,613932.0,4.0298,4.0466,4.0298,4.0382,613932.0
2017-09-06 13:30:00,4.81,4.82,4.79,4.8,484816.0,4.0382,4.0466,4.0214,4.0298,484816.0
2017-09-06 14:00:00,4.8,4.8,4.79,4.8,400388.0,4.0298,4.0298,4.0214,4.0298,400388.0
2017-09-06 14:30:00,4.8,4.81,4.79,4.8,693192.0,4.0298,4.0382,4.0214,4.0298,693192.0
2017-09-06 15:00:00,4.8,4.81,4.8,4.81,767884.0,4.0298,4.0382,4.0298,4.0382,767884.0
2017-09-06 15:30:00,4.81,4.84,4.81,4.84,2370640.0,4.0382,4.0634,4.0382,4.0634,2370640.0
2017-09-07 09:30:00,4.76,4.84,4.73,4.73,1557088.0,4.0768,4.1453,4.0511,4.0511,1557088.0
2017-09-07 10:00:00,4.73,4.76,4.71,4.73,708468.0,4.0511,4.0768,4.034,4.0511,708468.0
2017-09-07 10:30:00,4.73,4.76,4.72,4.75,594632.0,4.0511,4.0768,4.0425,4.0682,594632.0
2017-09-07 11:00:00,4.75,4.76,4.73,4.74,452396.0,4.0682,4.0768,4.0511,4.0597,452396.0
2017-09-07 11:30:00,4.74,4.74,4.72,4.74,322572.0,4.0597,4.0597,4.0425,4.0597,322572.0
2017-09-07 12:00:00,4.74,4.74,4.72,4.73,289256.0,4.0597,4.0597,4.0425,4.0511,289256.0
2017-09-07 12:30:00,4.73,4.73,4.72,4.73,378324.0,4.0511,4.0511,4.0425,4.0511,378324.0
2017-09-07 13:00:00,4.73,4.73,4.72,4.73,327708.0,4.0511,4.0511,4.0425,4.0511,327708.0
2017-09-07 13:30:00,4.73,4.74,4.72,4.73,319152.0,4.0511,4.0597,4.0425,4.0511,319152.0
2017-09-07 14:00:00,4.73,4.73,4.71,4.72,423824.0,4.0511,4.0511,4.034,4.0425,423824.0
2017-09-07 14:30:00,4.72,4.72,4.7,4.71,467576.0,4.0425,4.0425,4.0254,4.034,467576.0
2017-09-07 15:00:00,4.71,4.72,4.71,4.72,370640.0,4.034,4.0425,4.034,4.0425,370640.0
2017-09-07 15:30:00,4.72,4.73,4.71,4.71,1685280.0,4.0425,4.0511,4.034,4.034,1685280.0
2017-09-08 09:30:00,4.71,4.75,4.68,4.74,651872.0,4.034,4.0682,4.0083,4.0597,651872.0
2017-09-08 10:00:00,4.74,4.76,4.73,4.76,712888.0,4.0597,4.0768,4.0511,4.0768,712888.0
2017-09-08 10:30:00,4.76,4.77,4.74,4.76,391912.0,4.0768,4.0854,4.0597,4.0768,391912.0
2017-09-08 11:00:00,4.76,4.78,4.76,4.78,617756.0,4.0768,4.0939,4.0768,4.0939,617756.0
2017-09-08 11:30:00,4.78,4.78,4.75,4.75,288424.0,4.0939,4.0939,4.0682,4.0682,288424.0
2017-09-08 12:00:00,4.76,4.76,4.72,4.74,557992.0,4.0768,4.0768,4.0425,4.0597,557992.0
2017-09-08 12:30:00,4.75,4.76,4.74,4.76,383612.0,4.0682,4.0768,4.0597,4.0768,383612.0
2017-09-08 13:00:00,4.76,4.77,4.75,4.76,364704.0,4.0768,4.0854,4.0682,4.0768,364704.0
2017-09-08 13:30:00,4.75,4.77,4.75,4.76,301152.0,4.0682,4.0854,4.0682,4.0768,301152.0
2017-09-08 14:00:00,4.76,4.8,4.76,4.8,578292.0,4.0768,4.1111,4.0768,4.1111,578292.0
2017-09-08 14:30:00,4.8,4.8,4.78,4.78,410004.0,4.1111,4.1111,4.0939,4.0939,410004.0
2017-09-08 15:00:00,4.78,4.79,4.77,4.78,1198864.0,4.0939,4.1025,4.0854,4.0939,1198864.0
2017-09-08 15:30:00,4.77,4.79,4.77,4.79,1308904.0,4.0854,4.1025,4.0854,4.1025,1308904.0
2017-09-11 09:30:00,4.8,4.81,4.78,4.8,602300.0,4.1111,4.1196,4.0939,4.1111,602300.0
2017-09-11 10:00:00,4.8,4.82,4.79,4.82,407012.0,4.1111,4.1282,4.1025,4.1282,407012.0
2017-09-11 10:30:00,4.82,4.85,4.82,4.85,484212.0,4.1282,4.1539,4.1282,4.1539,484212.0
2017-09-11 11:00:00,4.85,4.86,4.84,4.86,340368.0,4.1539,4.1624,4.1453,4.1624,340368.0
2017-09-11 11:30:00,4.86,4.86,4.85,4.86,346872.0,4.1624,4.1624,4.1539,4.1624,346872.0
2017-09-11 12:00:00,4.86,4.86,4.84,4.84,348488.0,4.1624,4.1624,4.1453,4.1453,348488.0
2017-09-11 12:30:00,4.84,4.85,4.82,4.82,682500.0,4.1453,4.1539,4.1282,4.1282,682500.0
2017-09-11 13:00:00,4.83,4.83,4.82,4.82,398252.0,4.1368,4.1368,4.1282,4.1282,398252.0
2017-09-11 13:30:00,4.82,4.82,4.81,4.82,261180.0,4.1282,4.1282,4.1196,4.1282,261180.0
2017-09-11 14:00:00,4.82,4.82,4.81,4.81,306776.0,4.1282,4.1282,4.1196,4.1196,306776.0
2017-09-11 14:30:00,4.81,4.82,4.79,4.79,705016.0,4.1196,4.1282,4.1025,4.1025,705016.0
2017-09-11 15:00:00,4.8,4.8,4.79,4.79,468504.0,4.1111,4.1111,4.1025,4.1025,468504.0
2017-09-11 15:30:00,4.79,4.8,4.79,4.8,1756556.0,4.1025,4.1111,4.1025,4.1111,1756556.0
2017-09-12 09:30:00,4.82,4.93,4.8,4.92,943236.0,4.1282,4.2224,4.1111,4.2138,943236.0
2017-09-12 10:00:00,4.92,4.96,4.92,4.94,815904.0,4.2138,4.2481,4.2138,4.231,815904.0
2017-09-12 10:30:00,4.94,4.94,4.91,4.91,1153216.0,4.231,4.231,4.2053,4.2053,1153216.0
2017-09-12 11:00:00,4.91,4.92,4.9,4.91,523068.0,4.2053,4.2138,4.1967,4.2053,523068.0
2017-09-12 11:30:00,4.91,4.93,4.91,4.93,343868.0,4.2053,4.2224,4.2053,4.2224,343868.0
2017-09-12 12:00:00,4.93,4.94,4.91,4.94,530700.0,4.2224,4.231,4.2053,4.231,530700.0
2017-09-12 12:30:00,4.93,4.95,4.93,4.94,779148.0,4.2224,4.2395,4.2224,4.231,779148.0
2017-09-12 13:00:00,4.94,4.97,4.94,4.96,673252.0,4.231,4.2567,4.231,4.2481,673252.0
2017-09-12 13:30:00,4.96,4.97,4.93,4.95,421856.0,4.2481,4.2567,4.2224,4.2395,421856.0
2017-09-12 14:00:00,4.95,4.96,4.94,4.96,326368.0,4.2395,4.2481,4.231,4.2481,326368.0
2017-09-12 14:30:00,4.96,4.96,4.95,4.96,363808.0,4.2481,4.2481,4.2395,4.2481,363808.0
2017-09-12 15:00:00,4.96,4.96,4.9,4.9,974196.0,4.2481,4.2481,4.1967,4.1967,974196.0
2017-09-12 15:30:00,4.91,4.99,4.86,4.88,4233580.0,4.2053,4.2738,4.1624,4.1796,4233580.0
2017-09-13 09:30:00,4.9,5.0,4.89,4.99,615748.0,4.1967,4.2824,4.1881,4.2738,615748.0
2017-09-13 10:00:00,4.99,5.01,4.97,4.97,873684.0,4.2738,4.2909,4.2567,4.2567,873684.0
2017-09-13 10:30:00,4.97,4.98,4.95,4.98,378616.0,4.2567,4.2652,4.2395,4.2652,378616.0
2017-09-13 11:00:00,4.98,4.98,4.97,4.97,282752.0,4.2652,4.2652,4.2567,4.2567,282752.0
2017-09-13 11:30:00,4.97,4.99,4.97,4.99,266588.0,4.2567,4.2738,4.2567,4.2738,266588.0
2017-09-13 12:00:00,4.99,4.99,4.98,4.98,276848.0,4.2738,4.2738,4.2652,4.2652,276848.0
2017-09-13 12:30:00,4.98,5.0,4.98,5.0,250136.0,4.2652,4.2824,4.2652,4.2824,250136.0
2017-09-13 13:00:00,5.0,5.0,4.98,4.98,229776.0,4.2824,4.2824,4.2652,4.2652,229776.0
2017-09-13 13:30:00,4.98,4.99,4.98,4.99,174756.0,4.2652,4.2738,4.2652,4.2738,174756.0
2017-09-13 14:00:00,4.99,5.0,4.99,4.99,233880.0,4.2738,4.2824,4.2738,4.2738,233880.0
2017-09-13 14:30:00,4.99,5.01,4.99,5.01,276976.0,4.2738,4.2909,4.2738,4.2909,276976.0
2017-09-13 15:00:00,5.0,5.01,5.0,5.01,366632.0,4.2824,4.2909,4.2824,4.2909,366632.0
2017-09-13 15:30:00,5.0,5.01,4.99,5.01,1721016.0,4.2824,4.2909,4.2738,4.2909,1721016.0
2017-09-14 09:30:00,5.02,5.02,4.97,5.01,603748.0,4.2995,4.2995,4.2567,4.2909,603748.0
2017-09-14 10:00:00,5.01,5.02,5.0,5.01,561628.0,4.2909,4.2995,4.2824,4.2909,561628.0
2017-09-14 10:30:00,5.0,5.01,5.0,5.01,284120.0,4.2824,4.2909,4.2824,4.2909,284120.0
2017-09-14 11:00:00,5.01,5.03,5.01,5.03,540564.0,4.2909,4.308,4.2909,4.308,540564.0
2017-09-14 11:30:00,5.03,5.03,5.01,5.03,479900.0,4.308,4.308,4.2909,4.308,479900.0
2017-09-14 12:00:00,5.03,5.07,5.03,5.07,685676.0,4.308,4.3423,4.308,4.3423,685676.0
2017-09-14 12:30:00,5.07,5.08,5.06,5.07,261144.0,4.3423,4.3509,4.3337,4.3423,261144.0
2017-09-14 13:00:00,5.07,5.07,5.04,5.04,360840.0,4.3423,4.3423,4.3166,4.3166,360840.0
2017-09-14 13:30:00,5.04,5.05,5.04,5.04,224756.0,4.3166,4.3252,4.3166,4.3166,224756.0
2017-09-14 14:00:00,5.05,5.05,5.03,5.04,360036.0,4.3252,4.3252,4.308,4.3166,360036.0
2017-09-14 14:30:00,5.04,5.04,5.03,5.04,265828.0,4.3166,4.3166,4.308,4.3166,265828.0
2017-09-14 15:00:00,5.04,5.04,5.02,5.02,439268.0,4.3166,4.3166,4.2995,4.2995,439268.0
2017-09-14 15:30:00,5.02,5.03,5.01,5.02,1379908.0,4.2995,4.308,4.2909,4.2995,1379908.0
2017-09-15 09:30:00,5.02,5.07,5.0,5.07,621516.0,4.2995,4.3423,4.2824,4.3423,621516.0
2017-09-15 10:00:00,5.06,5.1,5.06,5.1,485772.0,4.3337,4.368,4.3337,4.368,485772.0
2017-09-15 10:30:00,5.1,5.11,5.09,5.11,435260.0,4.368,4.3766,4.3594,4.3766,435260.0
2017-09-15 11:00:00,5.11,5.11,5.08,5.09,293452.0,4.3766,4.3766,4.3509,4.3594,293452.0
2017-09-15 11:30:00,5.09,5.09,5.07,5.08,368660.0,4.3594,4.3594,4.3423,4.3509,368660.0
2017-09-15 12:00:00,5.08,5.09,5.08,5.08,267084.0,4.3509,4.3594,4.3509,4.3509,267084.0
2017-09-15 12:30:00,5.08,5.09,5.06,5.06,643560.0,4.3509,4.3594,4.3337,4.3337,643560.0
2017-09-15 13:00:00,5.06,5.09,5.06,5.08,296524.0,4.3337,4.3594,4.3337,4.3509,296524.0
2017-09-15 13:30:00,5.09,5.09,5.07,5.08,256336.0,4.3594,4.3594,4.3423,4.3509,256336.0
2017-09-15 14:00:00,5.08,5.09,5.06,5.08,443588.0,4.3509,4.3594,4.3337,4.3509,443588.0
2017-09-15 14:30:00,5.08,5.09,5.08,5.09,228952.0,4.3509,4.3594,4.3509,4.3594,228952.0
2017-09-15 15:00:00,5.08,5.09,5.08,5.08,304384.0,4.3509,4.3594,4.3509,4.3509,304384.0
2017-09-15 15:30:00,5.08,5.09,5.07,5.07,1910548.0,4.3509,4.3594,4.3423,4.3423,1910548.0
2017-09-18 09:30:00,5.1,5.15,5.07,5.15,1278124.0,4.368,4.4108,4.3423,4.4108,1278124.0
2017-09-18 10:00:00,5.15,5.16,5.1,5.1,1644452.0,4.4108,4.4194,4.368,4.368,1644452.0
2017-09-18 10:30:00,5.1,5.12,5.09,5.1,314264.0,4.368,4.3851,4.3594,4.368,314264.0
2017-09-18 11:00:00,5.1,5.1,5.06,5.07,382032.0,4.368,4.368,4.3337,4.3423,382032.0
2017-09-18 11:30:00,5.07,5.07,5.04,5.05,364848.0,4.3423,4.3423,4.3166,4.3252,364848.0
2017-09-18 12:00:00,5.05,5.05,5.04,5.05,188752.0,4.3252,4.3252,4.3166,4.3252,188752.0
2017-09-18 12:30:00,5.05,5.06,5.04,5.05,345196.0,4.3252,4.3337,4.3166,4.3252,345196.0
2017-09-18 13:00:00,5.05,5.05,5.03,5.03,284300.0,4.3252,4.3252,4.308,4.308,284300.0
2017-09-18 13:30:00,5.03,5.04,5.03,5.03,157632.0,4.308,4.3166,4.308,4.308,157632.0
2017-09-18 14:00:00,5.03,5.04,5.03,5.04,259180.0,4.308,4.3166,4.308,4.3166,259180.0
2017-09-18 14:30:00,5.04,5.05,5.03,5.05,284504.0,4.3166,4.3252,4.308,4.3252,284504.0
2017-09-18 15:00:00,5.05,5.05,5.04,5.04,378108.0,4.3252,4.3252,4.3166,4.3166,378108.0
2017-09-18 15:30:00,5.05,5.05,5.04,5.04,1424032.0,4.3252,4.3252,4.3166,4.3166,1424032.0
2017-09-19 09:30:00,5.04,5.04,4.98,5.04,644100.0,4.3166,4.3166,4.2652,4.3166,644100.0
2017-09-19 10:00:00,5.04,5.05,5.02,5.05,378232.0,4.3166,4.3252,4.2995,4.3252,378232.0
2017-09-19 10:30:00,5.05,5.05,5.02,5.03,454728.0,4.3252,4.3252,4.2995,4.308,454728.0
2017-09-19 11:00:00,5.03,5.03,5.01,5.03,468720.0,4.308,4.308,4.2909,4.308,468720.0
2017-09-19 11:30:00,5.03,5.04,5.02,5.03,263712.0,4.308,4.3166,4.2995,4.308,263712.0
2017-09-19 12:00:00,5.03,5.05,5.03,5.05,295672.0,4.308,4.3252,4.308,4.3252,295672.0
2017-09-19 12:30:00,5.05,5.06,5.04,5.05,267732.0,4.3252,4.3337,4.3166,4.3252,267732.0
2017-09-19 13:00:00,5.05,5.07,5.05,5.06,162396.0,4.3252,4.3423,4.3252,4.3337,162396.0
2017-09-19 13:30:00,5.06,5.06,5.05,5.05,163540.0,4.3337,4.3337,4.3252,4.3252,163540.0
2017-09-19 14:00:00,5.05,5.06,5.04,5.04,202548.0,4.3252,4.3337,4.3166,4.3166,202548.0
2017-09-19 14:30:00,5.04,5.05,5.04,5.04,196084.0,4.3166,4.3252,4.3166,4.3166,196084.0
2017-09-19 15:00:00,5.04,5.04,5.03,5.04,331844.0,4.3166,4.3166,4.308,4.3166,331844.0
2017-09-19 15:30:00,5.04,5.05,5.03,5.05,929648.0,4.3166,4.3252,4.308,4.3252,929648.0
2017-09-20 09:30:00,5.03,5.04,5.01,5.03,434832.0,4.308,4.3166,4.2909,4.308,434832.0
2017-09-20 10:00:00,5.03,5.05,5.03,5.04,263384.0,4.308,4.3252,4.308,4.3166,263384.0
2017-09-20 10:30:00,5.04,5.05,5.03,5.04,245304.0,4.3166,4.3252,4.308,4.3166,245304.0
2017-09-20 11:00:00,5.04,5.05,5.03,5.03,417848.0,4.3166,4.3252,4.308,4.308,417848.0
2017-09-20 11:30:00,5.04,5.04,5.03,5.03,190148.0,4.3166,4.3166,4.308,4.308,190148.0
2017-09-20 12:00:00,5.03,5.03,5.02,5.02,262708.0,4.308,4.308,4.2995,4.2995,262708.0
2017-09-20 12:30:00,5.02,5.03,5.02,5.02,224556.0,4.2995,4.308,4.2995,4.2995,224556.0
2017-09-20 13:00:00,5.02,5.02,5.0,5.01,220220.0,4.2995,4.2995,4.2824,4.2909,220220.0
2017-09-20 13:30:00,5.01,5.02,5.01,5.01,220976.0,4.2909,4.2995,4.2909,4.2909,220976.0
2017-09-20 14:00:00,5.01,5.02,5.0,5.01,329160.0,4.2909,4.2995,4.2824,4.2909,329160.0
2017-09-20 14:30:00,5.01,5.02,5.0,5.02,267508.0,4.2909,4.2995,4.2824,4.2995,267508.0
2017-09-20 15:00:00,5.02,5.02,5.01,5.02,229336.0,4.2995,4.2995,4.2909,4.2995,229336.0
2017-09-20 15:30:00,5.01,5.03,5.01,5.02,915924.0,4.2909,4.308,4.2909,4.2995,915924.0
2017-09-21 09:30:00,5.0,5.03,5.0,5.03,336160.0,4.2824,4.308,4.2824,4.308,336160.0
2017-09-21 10:00:00,5.03,5.05,5.01,5.05,365412.0,4.308,4.3252,4.2909,4.3252,365412.0
2017-09-21 10:30:00,5.05,5.05,5.02,5.02,391060.0,4.3252,4.3252,4.2995,4.2995,391060.0
2017-09-21 11:00:00,5.02,5.03,5.01,5.01,149892.0,4.2995,4.308,4.2909,4.2909,149892.0
2017-09-21 11:30:00,5.01,5.02,5.01,5.01,179004.0,4.2909,4.2995,4.2909,4.2909,179004.0
2017-09-21 12:00:00,5.01,5.02,5.01,5.02,92928.0,4.2909,4.2995,4.2909,4.2995,92928.0
2017-09-21 12:30:00,5.02,5.03,5.02,5.03,134360.0,4.2995,4.308,4.2995,4.308,134360.0
2017-09-21 13:00:00,5.03,5.03,5.01,5.02,116172.0,4.308,4.308,4.2909,4.2995,116172.0
2017-09-21 13:30:00,5.02,5.03,5.02,5.03,246284.0,4.2995,4.308,4.2995,4.308,246284.0
2017-09-21 14:00:00,5.03,5.03,5.01,5.02,270108.0,4.308,4.308,4.2909,4.2995,270108.0
2017-09-21 14:30:00,5.02,5.02,5.0,5.0,252780.0,4.2995,4.2995,4.2824,4.2824,252780.0
2017-09-21 15:00:00,5.0,5.0,4.98,4.99,426844.0,4.2824,4.2824,4.2652,4.2738,426844.0
2017-09-21 15:30:00,4.99,4.99,4.97,4.97,1185992.0,4.2738,4.2738,4.2567,4.2567,1185992.0
2017-09-22 09:30:00,4.97,5.0,4.97,4.99,351232.0,4.2567,4.2824,4.2567,4.2738,351232.0
2017-09-22 10:00:00,5.0,5.01,4.98,5.01,544708.0,4.2824,4.2909,4.2652,4.2909,544708.0
2017-09-22 10:30:00,5.01,5.01,4.99,5.0,229124.0,4.2909,4.2909,4.2738,4.2824,229124.0
2017-09-22 11:00:00,4.99,5.0,4.99,5.0,242932.0,4.2738,4.2824,4.2738,4.2824,242932.0
2017-09-22 11:30:00,5.0,5.0,4.98,4.99,126808.0,4.2824,4.2824,4.2652,4.2738,126808.0
2017-09-22 12:00:00,4.98,4.99,4.98,4.99,263060.0,4.2652,4.2738,4.2652,4.2738,263060.0
2017-09-22 12:30:00,4.99,5.0,4.99,4.99,154904.0,4.2738,4.2824,4.2738,4.2738,154904.0
2017-09-22 13:00:00,4.99,4.99,4.99,4.99,102056.0,4.2738,4.2738,4.2738,4.2738,102056.0
2017-09-22 13:30:00,4.99,4.99,4.99,4.99,69260.0,4.2738,4.2738,4.2738,4.2738,69260.0
2017-09-22 14:00:00,4.99,4.99,4.98,4.98,170748.0,4.2738,4.2738,4.2652,4.2652,170748.0
2017-09-22 14:30:00,4.98,4.99,4.98,4.99,95044.0,4.2652,4.2738,4.2652,4.2738,95044.0
2017-09-22 15:00:00,4.99,5.0,4.99,4.99,211736.0,4.2738,4.2824,4.2738,4.2738,211736.0
2017-09-22 15:30:00,4.99,5.01,4.99,5.0,732608.0,4.2738,4.2909,4.2738,4.2824,732608.0
2017-09-25 09:30:00,5.01,5.06,5.0,5.04,610000.0,4.2909,4.3337,4.2824,4.3166,610000.0
2017-09-25 10:00:00,5.04,5.09,5.04,5.09,335768.0,4.3166,4.3594,4.3166,4.3594,335768.0
2017-09-25 10:30:00,5.09,5.09,5.06,5.06,274572.0,4.3594,4.3594,4.3337,4.3337,274572.0
2017-09-25 11:00:00,5.06,5.07,5.04,5.07,245408.0,4.3337,4.3423,4.3166,4.3423,245408.0
2017-09-25 11:30:00,5.07,5.07,5.05,5.05,228084.0,4.3423,4.3423,4.3252,4.3252,228084.0
2017-09-25 12:00:00,5.05,5.06,5.04,5.06,149940.0,4.3252,4.3337,4.3166,4.3337,149940.0
2017-09-25 12:30:00,5.05,5.08,5.05,5.07,283868.0,4.3252,4.3509,4.3252,4.3423,283868.0
2017-09-25 13:00:00,5.08,5.08,5.07,5.07,155044.0,4.3509,4.3509,4.3423,4.3423,155044.0
2017-09-25 13:30:00,5.07,5.08,5.07,5.08,209452.0,4.3423,4.3509,4.3423,4.3509,209452.0
2017-09-25 14:00:00,5.08,5.1,5.08,5.1,198804.0,4.3509,4.368,4.3509,4.368,198804.0
2017-09-25 14:30:00,5.1,5.11,5.09,5.11,308364.0,4.368,4.3766,4.3594,4.3766,308364.0
2017-09-25 15:00:00,5.11,5.11,5.1,5.1,206512.0,4.3766,4.3766,4.368,4.368,206512.0
2017-09-25 15:30:00,5.11,5.12,5.1,5.11,722604.0,4.3766,4.3851,4.368,4.3766,722604.0
2017-09-26 09:30:00,5.14,5.17,5.09,5.09,390668.0,4.4023,4.428,4.3594,4.3594,390668.0
2017-09-26 10:00:00,5.09,5.13,5.09,5.13,480668.0,4.3594,4.3937,4.3594,4.3937,480668.0
2017-09-26 10:30:00,5.13,5.13,5.1,5.11,199908.0,4.3937,4.3937,4.368,4.3766,199908.0
2017-09-26 11:00:00,5.11,5.11,5.1,5.1,177456.0,4.3766,4.3766,4.368,4.368,177456.0
2017-09-26 11:30:00,5.1,5.13,5.1,5.11,201952.0,4.368,4.3937,4.368,4.3766,201952.0
2017-09-26 12:00:00,5.11,5.13,5.11,5.11,187164.0,4.3766,4.3937,4.3766,4.3766,187164.0
2017-09-26 12:30:00,5.11,5.11,5.1,5.1,164428.0,4.3766,4.3766,4.368,4.368,164428.0
2017-09-26 13:00:00,5.1,5.12,5.1,5.11,118396.0,4.368,4.3851,4.368,4.3766,118396.0
2017-09-26 13:30:00,5.11,5.14,5.11,5.13,368940.0,4.3766,4.4023,4.3766,4.3937,368940.0
2017-09-26 14:00:00,5.13,5.19,5.12,5.16,2005028.0,4.3937,4.4451,4.3851,4.4194,2005028.0
2017-09-26 14:30:00,5.16,5.16,5.14,5.14,373408.0,4.4194,4.4194,4.4023,4.4023,373408.0
2017-09-26 15:00:00,5.14,5.16,5.14,5.16,209688.0,4.4023,4.4194,4.4023,4.4194,209688.0
2017-09-26 15:30:00,5.16,5.17,5.15,5.17,1054524.0,4.4194,4.428,4.4108,4.428,1054524.0
2017-09-27 09:30:00,5.2,5.22,5.18,5.2,639996.0,4.4536,4.4708,4.4365,4.4536,639996.0
2017-09-27 10:00:00,5.21,5.24,5.21,5.23,379824.0,4.4622,4.4879,4.4622,4.4793,379824.0
2017-09-27 10:30:00,5.23,5.23,5.13,5.15,783620.0,4.4793,4.4793,4.3937,4.4108,783620.0
2017-09-27 11:00:00,5.15,5.16,5.14,5.16,305084.0,4.4108,4.4194,4.4023,4.4194,305084.0
2017-09-27 11:30:00,5.16,5.18,5.15,5.17,564856.0,4.4194,4.4365,4.4108,4.428,564856.0
2017-09-27 12:00:00,5.17,5.19,5.16,5.16,291068.0,4.428,4.4451,4.4194,4.4194,291068.0
2017-09-27 12:30:00,5.17,5.18,5.16,5.18,223764.0,4.428,4.4365,4.4194,4.4365,223764.0
2017-09-27 13:00:00,5.18,5.2,5.18,5.2,228004.0,4.4365,4.4536,4.4365,4.4536,228004.0
2017-09-27 13:30:00,5.2,5.23,5.2,5.23,278744.0,4.4536,4.4793,4.4536,4.4793,278744.0
2017-09-27 14:00:00,5.23,5.24,5.22,5.22,373696.0,4.4793,4.4879,4.4708,4.4708,373696.0
2017-09-27 14:30:00,5.23,5.23,5.22,5.22,540364.0,4.4793,4.4793,4.4708,4.4708,540364.0
2017-09-27 15:00:00,5.22,5.23,5.22,5.23,356920.0,4.4708,4.4793,4.4708,4.4793,356920.0
2017-09-27 15:30:00,5.23,5.24,5.21,5.21,2082512.0,4.4793,4.4879,4.4622,4.4622,2082512.0
2017-09-28 09:30:00,5.2,5.23,5.17,5.2,404324.0,4.4536,4.4793,4.428,4.4536,404324.0
2017-09-28 10:00:00,5.2,5.2,5.17,5.18,341688.0,4.4536,4.4536,4.428,4.4365,341688.0
2017-09-28 10:30:00,5.18,5.19,5.16,5.18,362836.0,4.4365,4.4451,4.4194,4.4365,362836.0
2017-09-28 11:00:00,5.18,5.2,5.15,5.17,627212.0,4.4365,4.4536,4.4108,4.428,627212.0
2017-09-28 11:30:00,5.17,5.18,5.17,5.18,247164.0,4.428,4.4365,4.428,4.4365,247164.0
2017-09-28 12:00:00,5.18,5.19,5.17,5.18,310016.0,4.4365,4.4451,4.428,4.4365,310016.0
2017-09-28 12:30:00,5.18,5.2,5.18,5.2,269592.0,4.4365,4.4536,4.4365,4.4536,269592.0
2017-09-28 13:00:00,5.2,5.21,5.19,5.21,187736.0,4.4536,4.4622,4.4451,4.4622,187736.0
2017-09-28 13:30:00,5.21,5.23,5.21,5.23,209732.0,4.4622,4.4793,4.4622,4.4793,209732.0
2017-09-28 14:00:00,5.23,5.23,5.21,5.21,394280.0,4.4793,4.4793,4.4622,4.4622,394280.0
2017-09-28 14:30:00,5.21,5.22,5.2,5.21,913592.0,4.4622,4.4708,4.4536,4.4622,913592.0
2017-09-28 15:00:00,5.21,5.21,5.18,5.18,295348.0,4.4622,4.4622,4.4365,4.4365,295348.0
2017-09-28 15:30:00,5.19,5.22,5.18,5.2,1263028.0,4.4451,4.4708,4.4365,4.4536,1263028.0
2017-09-29 09:30:00,5.2,5.21,5.14,5.2,484580.0,4.4536,4.4622,4.4023,4.4536,484580.0
2017-09-29 10:00:00,5.2,5.21,5.17,5.19,328612.0,4.4536,4.4622,4.428,4.4451,328612.0
2017-09-29 10:30:00,5.19,5.21,5.19,5.2,251720.0,4.4451,4.4622,4.4451,4.4536,251720.0
2017-09-29 11:00:00,5.19,5.2,5.18,5.18,209984.0,4.4451,4.4536,4.4365,4.4365,209984.0
2017-09-29 11:30:00,5.18,5.18,5.16,5.17,359136.0,4.4365,4.4365,4.4194,4.428,359136.0
2017-09-29 12:00:00,5.17,5.17,5.15,5.15,285232.0,4.428,4.428,4.4108,4.4108,285232.0
2017-09-29 12:30:00,5.16,5.16,5.13,5.14,187984.0,4.4194,4.4194,4.3937,4.4023,187984.0
2017-09-29 13:00:00,5.14,5.15,5.13,5.14,359772.0,4.4023,4.4108,4.3937,4.4023,359772.0
2017-09-29 13:30:00,5.14,5.16,5.14,5.16,282764.0,4.4023,4.4194,4.4023,4.4194,282764.0
2017-09-29 14:00:00,5.16,5.16,5.14,5.14,337448.0,4.4194,4.4194,4.4023,4.4023,337448.0
2017-09-29 14:30:00,5.14,5.16,5.13,5.15,340356.0,4.4023,4.4194,4.3937,4.4108,340356.0
2017-09-29 15:00:00,5.15,5.16,5.14,5.15,262904.0,4.4108,4.4194,4.4023,4.4108,262904.0
2017-09-29 15:30:00,5.15,5.17,5.15,5.17,1344868.0,4.4108,4.428,4.4108,4.428,1344868.0
2017-10-02 09:30:00,5.16,5.16,5.09,5.1,467340.0,4.4194,4.4194,4.3594,4.368,467340.0
2017-10-02 10:00:00,5.1,5.13,5.1,5.11,374852.0,4.368,4.3937,4.368,4.3766,374852.0
2017-10-02 10:30:00,5.11,5.14,5.11,5.13,374944.0,4.3766,4.4023,4.3766,4.3937,374944.0
2017-10-02 11:00:00,5.13,5.15,5.12,5.15,392864.0,4.3937,4.4108,4.3851,4.4108,392864.0
2017-10-02 11:30:00,5.15,5.16,5.14,5.14,305416.0,4.4108,4.4194,4.4023,4.4023,305416.0
2017-10-02 12:00:00,5.14,5.16,5.13,5.13,274764.0,4.4023,4.4194,4.3937,4.3937,274764.0
2017-10-02 12:30:00,5.13,5.14,5.13,5.13,345432.0,4.3937,4.4023,4.3937,4.3937,345432.0
2017-10-02 13:00:00,5.13,5.14,5.13,5.14,232336.0,4.3937,4.4023,4.3937,4.4023,232336.0
2017-10-02 13:30:00,5.14,5.17,5.13,5.17,192288.0,4.4023,4.428,4.3937,4.428,192288.0
2017-10-02 14:00:00,5.16,5.17,5.15,5.15,209484.0,4.4194,4.428,4.4108,4.4108,209484.0
2017-10-02 14:30:00,5.15,5.16,5.14,5.14,233088.0,4.4108,4.4194,4.4023,4.4023,233088.0
2017-10-02 15:00:00,5.14,5.15,5.13,5.13,425492.0,4.4023,4.4108,4.3937,4.3937,425492.0
2017-10-02 15:30:00,5.13,5.13,5.12,5.12,1450508.0,4.3937,4.3937,4.3851,4.3851,1450508.0
2017-10-03 09:30:00,5.13,5.13,5.08,5.09,452684.0,4.3937,4.3937,4.3509,4.3594,452684.0
2017-10-03 10:00:00,5.1,5.1,5.06,5.07,349172.0,4.368,4.368,4.3337,4.3423,349172.0
2017-10-03 10:30:00,5.07,5.07,5.03,5.05,466508.0,4.3423,4.3423,4.308,4.3252,466508.0
2017-10-03 11:00:00,5.05,5.05,5.03,5.04,341652.0,4.3252,4.3252,4.308,4.3166,341652.0
2017-10-03 11:30:00,5.04,5.04,5.02,5.03,294140.0,4.3166,4.3166,4.2995,4.308,294140.0
2017-10-03 12:00:00,5.03,5.05,5.03,5.03,217488.0,4.308,4.3252,4.308,4.308,217488.0
2017-10-03 12:30:00,5.03,5.05,5.03,5.04,400296.0,4.308,4.3252,4.308,4.3166,400296.0
2017-10-03 13:00:00,5.04,5.05,5.04,5.05,147280.0,4.3166,4.3252,4.3166,4.3252,147280.0
2017-10-03 13:30:00,5.05,5.06,5.04,5.05,172184.0,4.3252,4.3337,4.3166,4.3252,172184.0
2017-10-03 14:00:00,5.05,5.06,5.03,5.03,307976.0,4.3252,4.3337,4.308,4.308,307976.0
2017-10-03 14:30:00,5.03,5.04,5.03,5.04,194888.0,4.308,4.3166,4.308,4.3166,194888.0
2017-10-03 15:00:00,5.04,5.06,5.04,5.05,426984.0,4.3166,4.3337,4.3166,4.3252,426984.0
2017-10-03 15:30:00,5.05,5.06,5.05,5.05,953752.0,4.3252,4.3337,4.3252,4.3252,953752.0
2017-10-04 09:30:00,5.02,5.07,5.01,5.03,362024.0,4.2995,4.3423,4.2909,4.308,362024.0
2017-10-04 10:00:00,5.03,5.04,5.02,5.04,245896.0,4.308,4.3166,4.2995,4.3166,245896.0
2017-10-04 10:30:00,5.04,5.04,5.02,5.02,210952.0,4.3166,4.3166,4.2995,4.2995,210952.0
2017-10-04 11:00:00,5.02,5.05,5.02,5.03,275688.0,4.2995,4.3252,4.2995,4.308,275688.0
2017-10-04 11:30:00,5.03,5.04,5.03,5.04,141848.0,4.308,4.3166,4.308,4.3166,141848.0
2017-10-04 12:00:00,5.04,5.05,5.03,5.05,249192.0,4.3166,4.3252,4.308,4.3252,249192.0
2017-10-04 12:30:00,5.05,5.07,5.05,5.07,300300.0,4.3252,4.3423,4.3252,4.3423,300300.0
2017-10-04 13:00:00,5.06,5.07,5.06,5.07,171848.0,4.3337,4.3423,4.3337,4.3423,171848.0
2017-10-04 13:30:00,5.07,5.07,5.04,5.04,218012.0,4.3423,4.3423,4.3166,4.3166,218012.0
2017-10-04 14:00:00,5.04,5.05,5.04,5.05,288804.0,4.3166,4.3252,4.3166,4.3252,288804.0
2017-10-04 14:30:00,5.05,5.07,5.05,5.06,217948.0,4.3252,4.3423,4.3252,4.3337,217948.0
2017-10-04 15:00:00,5.06,5.07,5.06,5.07,284940.0,4.3337,4.3423,4.3337,4.3423,284940.0
2017-10-04 15:30:00,5.07,5.07,5.05,5.06,801608.0,4.3423,4.3423,4.3252,4.3337,801608.0
2017-10-05 09:30:00,5.08,5.1,5.06,5.09,318952.0,4.3509,4.368,4.3337,4.3594,318952.0
2017-10-05 10:00:00,5.09,5.11,5.08,5.1,346604.0,4.3594,4.3766,4.3509,4.368,346604.0
2017-10-05 10:30:00,5.1,5.1,5.09,5.09,206376.0,4.368,4.368,4.3594,4.3594,206376.0
2017-10-05 11:00:00,5.09,5.1,5.08,5.09,208292.0,4.3594,4.368,4.3509,4.3594,208292.0
2017-10-05 11:30:00,5.09,5.12,5.07,5.12,245852.0,4.3594,4.3851,4.3423,4.3851,245852.0
2017-10-05 12:00:00,5.12,5.13,5.1,5.11,196508.0,4.3851,4.3937,4.368,4.3766,196508.0
2017-10-05 12:30:00,5.1,5.12,5.1,5.11,165564.0,4.368,4.3851,4.368,4.3766,165564.0
2017-10-05 13:00:00,5.11,5.12,5.09,5.1,280280.0,4.3766,4.3851,4.3594,4.368,280280.0
2017-10-05 13:30:00,5.1,5.1,5.08,5.09,136128.0,4.368,4.368,4.3509,4.3594,136128.0
2017-10-05 14:00:00,5.09,5.1,5.09,5.1,208888.0,4.3594,4.368,4.3594,4.368,208888.0
2017-10-05 14:30:00,5.1,5.12,5.1,5.12,516876.0,4.368,4.3851,4.368,4.3851,516876.0
2017-10-05 15:00:00,5.12,5.13,5.11,5.12,252068.0,4.3851,4.3937,4.3766,4.3851,252068.0
2017-10-05 15:30:00,5.12,5.13,5.11,5.13,844752.0,4.3851,4.3937,4.3766,4.3937,844752.0
2017-10-06 09:30:00,5.1,5.12,5.07,5.08,411884.0,4.368,4.3851,4.3423,4.3509,411884.0
2017-10-06 10:00:00,5.07,5.09,5.07,5.08,379880.0,4.3423,4.3594,4.3423,4.3509,379880.0
2017-10-06 10:30:00,5.08,5.08,5.07,5.07,302984.0,4.3509,4.3509,4.3423,4.3423,302984.0
2017-10-06 11:00:00,5.07,5.07,5.04,5.05,233916.0,4.3423,4.3423,4.3166,4.3252,233916.0
2017-10-06 11:30:00,5.05,5.06,5.04,5.05,207672.0,4.3252,4.3337,4.3166,4.3252,207672.0
2017-10-06 12:00:00,5.04,5.05,5.03,5.04,209344.0,4.3166,4.3252,4.308,4.3166,209344.0
2017-10-06 12:30:00,5.04,5.04,5.02,5.03,229140.0,4.3166,4.3166,4.2995,4.308,229140.0
2017-10-06 13:00:00,5.04,5.05,5.03,5.05,139076.0,4.3166,4.3252,4.308,4.3252,139076.0
2017-10-06 13:30:00,5.05,5.05,5.03,5.04,330568.0,4.3252,4.3252,4.308,4.3166,330568.0
2017-10-06 14:00:00,5.04,5.04,5.02,5.02,285920.0,4.3166,4.3166,4.2995,4.2995,285920.0
2017-10-06 14:30:00,5.02,5.02,5.01,5.01,377432.0,4.2995,4.2995,4.2909,4.2909,377432.0
2017-10-06 15:00:00,5.01,5.02,5.01,5.02,322260.0,4.2909,4.2995,4.2909,4.2995,322260.0
2017-10-06 15:30:00,5.02,5.02,5.01,5.01,1265564.0,4.2995,4.2995,4.2909,4.2909,1265564.0
2017-10-09 09:30:00,5.02,5.06,5.01,5.05,544260.0,4.2995,4.3337,4.2909,4.3252,544260.0
2017-10-09 10:00:00,5.05,5.06,5.03,5.03,385376.0,4.3252,4.3337,4.308,4.308,385376.0
2017-10-09 10:30:00,5.03,5.03,5.0,5.01,465568.0,4.308,4.308,4.2824,4.2909,465568.0
2017-10-09 11:00:00,5.01,5.04,5.01,5.03,269264.0,4.2909,4.3166,4.2909,4.308,269264.0
2017-10-09 11:30:00,5.04,5.04,5.02,5.03,523676.0,4.3166,4.3166,4.2995,4.308,523676.0
2017-10-09 12:00:00,5.03,5.04,5.02,5.03,241144.0,4.308,4.3166,4.2995,4.308,241144.0
2017-10-09 12:30:00,5.03,5.04,5.02,5.04,363140.0,4.308,4.3166,4.2995,4.3166,363140.0
2017-10-09 13:00:00,5.04,5.05,5.03,5.05,188840.0,4.3166,4.3252,4.308,4.3252,188840.0
2017-10-09 13:30:00,5.05,5.06,5.04,5.06,369812.0,4.3252,4.3337,4.3166,4.3337,369812.0
2017-10-09 14:00:00,5.06,5.06,5.04,5.05,331396.0,4.3337,4.3337,4.3166,4.3252,331396.0
2017-10-09 14:30:00,5.05,5.05,5.03,5.04,276196.0,4.3252,4.3252,4.308,4.3166,276196.0
2017-10-09 15:00:00,5.04,5.05,5.04,5.04,531012.0,4.3166,4.3252,4.3166,4.3166,531012.0
2017-10-09 15:30:00,5.04,5.04,5.03,5.04,1582768.0,4.3166,4.3166,4.308,4.3166,1582768.0
2017-10-10 09:30:00,5.05,5.05,5.01,5.02,604176.0,4.3252,4.3252,4.2909,4.2995,604176.0
2017-10-10 10:00:00,5.02,5.02,4.99,5.0,461668.0,4.2995,4.2995,4.2738,4.2824,461668.0
2017-10-10 10:30:00,5.0,5.03,5.0,5.0,524768.0,4.2824,4.308,4.2824,4.2824,524768.0
2017-10-10 11:00:00,5.0,5.01,5.0,5.0,276412.0,4.2824,4.2909,4.2824,4.2824,276412.0
2017-10-10 11:30:00,5.0,5.01,5.0,5.0,194796.0,4.2824,4.2909,4.2824,4.2824,194796.0
2017-10-10 12:00:00,5.0,5.01,5.0,5.01,307244.0,4.2824,4.2909,4.2824,4.2909,307244.0
2017-10-10 12:30:00,5.01,5.03,5.01,5.03,377000.0,4.2909,4.308,4.2909,4.308,377000.0
2017-10-10 13:00:00,5.03,5.04,5.02,5.03,309464.0,4.308,4.3166,4.2995,4.308,309464.0
2017-10-10 13:30:00,5.03,5.05,5.03,5.05,599364.0,4.308,4.3252,4.308,4.3252,599364.0
2017-10-10 14:00:00,5.05,5.06,5.05,5.06,311360.0,4.3252,4.3337,4.3252,4.3337,311360.0
2017-10-10 14:30:00,5.06,5.06,5.03,5.03,465080.0,4.3337,4.3337,4.308,4.308,465080.0
2017-10-10 15:00:00,5.03,5.05,5.03,5.05,331160.0,4.308,4.3252,4.308,4.3252,331160.0
2017-10-10 15:30:00,5.05,5.07,5.05,5.06,1409424.0,4.3252,4.3423,4.3252,4.3337,1409424.0
2017-10-11 09:30:00,5.06,5.06,4.98,4.98,449456.0,4.3337,4.3337,4.2652,4.2652,449456.0
2017-10-11 10:00:00,4.98,4.98,4.94,4.96,772756.0,4.2652,4.2652,4.231,4.2481,772756.0
2017-10-11 10:30:00,4.96,4.96,4.95,4.95,283544.0,4.2481,4.2481,4.2395,4.2395,283544.0
2017-10-11 11:00:00,4.95,4.96,4.94,4.95,265156.0,4.2395,4.2481,4.231,4.2395,265156.0
2017-10-11 11:30:00,4.95,4.96,4.94,4.94,550236.0,4.2395,4.2481,4.231,4.231,550236.0
2017-10-11 12:00:00,4.94,4.94,4.91,4.92,519040.0,4.231,4.231,4.2053,4.2138,519040.0
2017-10-11 12:30:00,4.92,4.92,4.9,4.91,660316.0,4.2138,4.2138,4.1967,4.2053,660316.0
2017-10-11 13:00:00,4.91,4.91,4.89,4.9,442316.0,4.2053,4.2053,4.1881,4.1967,442316.0
2017-10-11 13:30:00,4.9,4.9,4.88,4.89,528360.0,4.1967,4.1967,4.1796,4.1881,528360.0
2017-10-11 14:00:00,4.89,4.89,4.87,4.88,541936.0,4.1881,4.1881,4.171,4.1796,541936.0
2017-10-11 14:30:00,4.88,4.88,4.87,4.87,467824.0,4.1796,4.1796,4.171,4.171,467824.0
2017-10-11 15:00:00,4.87,4.9,4.87,4.89,960640.0,4.171,4.1967,4.171,4.1881,960640.0
2017-10-11 15:30:00,4.9,4.92,4.89,4.9,1706408.0,4.1967,4.2138,4.1881,4.1967,1706408.0
2017-10-12 09:30:00,4.9,4.9,4.83,4.86,1233328.0,4.1967,4.1967,4.1368,4.1624,1233328.0
2017-10-12 10:00:00,4.85,4.88,4.85,4.87,349176.0,4.1539,4.1796,4.1539,4.171,349176.0
2017-10-12 10:30:00,4.87,4.92,4.87,4.91,491200.0,4.171,4.2138,4.171,4.2053,491200.0
2017-10-12 11:00:00,4.91,4.92,4.89,4.9,445488.0,4.2053,4.2138,4.1881,4.1967,445488.0
2017-10-12 11:30:00,4.9,4.9,4.88,4.89,189628.0,4.1967,4.1967,4.1796,4.1881,189628.0
2017-10-12 12:00:00,4.89,4.9,4.88,4.9,296236.0,4.1881,4.1967,4.1796,4.1967,296236.0
2017-10-12 12:30:00,4.9,4.9,4.89,4.89,179620.0,4.1967,4.1967,4.1881,4.1881,179620.0
2017-10-12 13:00:00,4.89,4.89,4.88,4.89,717992.0,4.1881,4.1881,4.1796,4.1881,717992.0
2017-10-12 13:30:00,4.89,4.92,4.89,4.92,493164.0,4.1881,4.2138,4.1881,4.2138,493164.0
2017-10-12 14:00:00,4.92,4.92,4.89,4.89,385808.0,4.2138,4.2138,4.1881,4.1881,385808.0
2017-10-12 14:30:00,4.89,4.9,4.88,4.88,150824.0,4.1881,4.1967,4.1796,4.1796,150824.0
2017-10-12 15:00:00,4.88,4.89,4.88,4.88,231772.0,4.1796,4.1881,4.1796,4.1796,231772.0
2017-10-12 15:30:00,4.88,4.89,4.87,4.88,820416.0,4.1796,4.1881,4.171,4.1796,820416.0
2017-10-13 09:30:00,4.91,4.92,4.88,4.9,277876.0,4.2053,4.2138,4.1796,4.1967,277876.0
2017-10-13 10:00:00,4.9,4.91,4.89,4.9,163672.0,4.1967,4.2053,4.1881,4.1967,163672.0
2017-10-13 10:30:00,4.9,4.91,4.89,4.91,112312.0,4.1967,4.2053,4.1881,4.2053,112312.0
2017-10-13 11:00:00,4.91,4.93,4.91,4.91,267140.0,4.2053,4.2224,4.2053,4.2053,267140.0
2017-10-13 11:30:00,4.91,4.91,4.9,4.9,192016.0,4.2053,4.2053,4.1967,4.1967,192016.0
2017-10-13 12:00:00,4.9,4.91,4.9,4.9,138484.0,4.1967,4.2053,4.1967,4.1967,138484.0
2017-10-13 12:30:00,4.9,4.91,4.89,4.89,171824.0,4.1967,4.2053,4.1881,4.1881,171824.0
2017-10-13 13:00:00,4.89,4.9,4.88,4.9,175264.0,4.1881,4.1967,4.1796,4.1967,175264.0
2017-10-13 13:30:00,4.9,4.92,4.89,4.92,354288.0,4.1967,4.2138,4.1881,4.2138,354288.0
2017-10-13 14:00:00,4.92,4.93,4.91,4.92,174312.0,4.2138,4.2224,4.2053,4.2138,174312.0
2017-10-13 14:30:00,4.92,4.93,4.91,4.92,188136.0,4.2138,4.2224,4.2053,4.2138,188136.0
2017-10-13 15:00:00,4.92,4.93,4.92,4.93,486412.0,4.2138,4.2224,4.2138,4.2224,486412.0
2017-10-13 15:30:00,4.93,4.95,4.93,4.93,956128.0,4.2224,4.2395,4.2224,4.2224,956128.0
2017-10-16 09:30:00,4.92,4.93,4.89,4.89,382752.0,4.2138,4.2224,4.1881,4.1881,382752.0
2017-10-16 10:00:00,4.9,4.9,4.88,4.88,245216.0,4.1967,4.1967,4.1796,4.1796,245216.0
2017-10-16 10:30:00,4.88,4.88,4.85,4.85,410312.0,4.1796,4.1796,4.1539,4.1539,410312.0
2017-10-16 11:00:00,4.85,4.85,4.83,4.85,401680.0,4.1539,4.1539,4.1368,4.1539,401680.0
2017-10-16 11:30:00,4.85,4.85,4.81,4.81,544268.0,4.1539,4.1539,4.1196,4.1196,544268.0
2017-10-16 12:00:00,4.81,4.83,4.8,4.82,332004.0,4.1196,4.1368,4.1111,4.1282,332004.0
2017-10-16 12:30:00,4.81,4.82,4.8,4.81,282468.0,4.1196,4.1282,4.1111,4.1196,282468.0
2017-10-16 13:00:00,4.81,4.83,4.81,4.82,251236.0,4.1196,4.1368,4.1196,4.1282,251236.0
2017-10-16 13:30:00,4.82,4.83,4.81,4.83,311320.0,4.1282,4.1368,4.1196,4.1368,311320.0
2017-10-16 14:00:00,4.83,4.83,4.82,4.83,210500.0,4.1368,4.1368,4.1282,4.1368,210500.0
2017-10-16 14:30:00,4.83,4.86,4.83,4.84,634560.0,4.1368,4.1624,4.1368,4.1453,634560.0
2017-10-16 15:00:00,4.84,4.85,4.83,4.85,457740.0,4.1453,4.1539,4.1368,4.1539,457740.0
2017-10-16 15:30:00,4.85,4.85,4.84,4.85,850880.0,4.1539,4.1539,4.1453,4.1539,850880.0
2017-10-17 09:30:00,4.87,4.88,4.84,4.85,198220.0,4.171,4.1796,4.1453,4.1539,198220.0
2017-10-17 10:00:00,4.86,4.87,4.84,4.87,540080.0,4.1624,4.171,4.1453,4.171,540080.0
2017-10-17 10:30:00,4.86,4.87,4.85,4.86,252772.0,4.1624,4.171,4.1539,4.1624,252772.0
2017-10-17 11:00:00,4.86,4.89,4.85,4.89,339588.0,4.1624,4.1881,4.1539,4.1881,339588.0
2017-10-17 11:30:00,4.89,4.91,4.89,4.91,332176.0,4.1881,4.2053,4.1881,4.2053,332176.0
2017-10-17 12:00:00,4.91,4.91,4.9,4.9,117996.0,4.2053,4.2053,4.1967,4.1967,117996.0
2017-10-17 12:30:00,4.9,4.92,4.9,4.92,181516.0,4.1967,4.2138,4.1967,4.2138,181516.0
2017-10-17 13:00:00,4.92,4.92,4.9,4.91,243084.0,4.2138,4.2138,4.1967,4.2053,243084.0
2017-10-17 13:30:00,4.9,4.91,4.88,4.9,369020.0,4.1967,4.2053,4.1796,4.1967,369020.0
2017-10-17 14:00:00,4.9,4.9,4.89,4.9,238392.0,4.1967,4.1967,4.1881,4.1967,238392.0
2017-10-17 14:30:00,4.9,4.93,4.9,4.92,497200.0,4.1967,4.2224,4.1967,4.2138,497200.0
2017-10-17 15:00:00,4.92,4.92,4.91,4.92,338476.0,4.2138,4.2138,4.2053,4.2138,338476.0
2017-10-17 15:30:00,4.92,4.93,4.92,4.92,686588.0,4.2138,4.2224,4.2138,4.2138,686588.0
2017-10-18 09:30:00,4.93,4.98,4.92,4.98,520380.0,4.2224,4.2652,4.2138,4.2652,520380.0
2017-10-18 10:00:00,4.98,4.99,4.95,4.95,1001320.0,4.2652,4.2738,4.2395,4.2395,1001320.0
2017-10-18 10:30:00,4.95,4.96,4.92,4.92,503092.0,4.2395,4.2481,4.2138,4.2138,503092.0
2017-10-18 11:00:00,4.93,4.93,4.91,4.92,278872.0,4.2224,4.2224,4.2053,4.2138,278872.0
2017-10-18 11:30:00,4.92,4.94,4.91,4.94,374392.0,4.2138,4.231,4.2053,4.231,374392.0
2017-10-18 12:00:00,4.94,4.96,4.93,4.93,296644.0,4.231,4.2481,4.2224,4.2224,296644.0
2017-10-18 12:30:00,4.93,4.98,4.93,4.97,219896.0,4.2224,4.2652,4.2224,4.2567,219896.0
2017-10-18 13:00:00,4.97,4.99,4.97,4.98,320436.0,4.2567,4.2738,4.2567,4.2652,320436.0
2017-10-18 13:30:00,4.98,4.99,4.97,4.98,254212.0,4.2652,4.2738,4.2567,4.2652,254212.0
2017-10-18 14:00:00,4.98,5.0,4.98,4.99,302948.0,4.2652,4.2824,4.2652,4.2738,302948.0
2017-10-18 14:30:00,4.99,5.0,4.99,4.99,226032.0,4.2738,4.2824,4.2738,4.2738,226032.0
2017-10-18 15:00:00,4.99,5.0,4.99,5.0,867300.0,4.2738,4.2824,4.2738,4.2824,867300.0
2017-10-18 15:30:00,5.0,5.02,5.0,5.01,1746576.0,4.2824,4.2995,4.2824,4.2909,1746576.0
2017-10-19 09:30:00,5.0,5.02,4.98,5.0,425688.0,4.2824,4.2995,4.2652,4.2824,425688.0
2017-10-19 10:00:00,5.0,5.01,4.99,5.0,232860.0,4.2824,4.2909,4.2738,4.2824,232860.0
2017-10-19 10:30:00,5.0,5.01,5.0,5.0,426936.0,4.2824,4.2909,4.2824,4.2824,426936.0
2017-10-19 11:00:00,5.01,5.01,5.0,5.0,220348.0,4.2909,4.2909,4.2824,4.2824,220348.0
2017-10-19 11:30:00,5.0,5.04,5.0,5.03,550748.0,4.2824,4.3166,4.2824,4.308,550748.0
2017-10-19 12:00:00,5.03,5.03,5.01,5.01,184840.0,4.308,4.308,4.2909,4.2909,184840.0
2017-10-19 12:30:00,5.01,5.03,5.01,5.03,149688.0,4.2909,4.308,4.2909,4.308,149688.0
2017-10-19 13:00:00,5.03,5.04,5.02,5.04,177460.0,4.308,4.3166,4.2995,4.3166,177460.0
2017-10-19 13:30:00,5.04,5.04,5.02,5.02,134824.0,4.3166,4.3166,4.2995,4.2995,134824.0
2017-10-19 14:00:00,5.02,5.03,5.01,5.02,182176.0,4.2995,4.308,4.2909,4.2995,182176.0
2017-10-19 14:30:00,5.02,5.03,5.01,5.02,129288.0,4.2995,4.308,4.2909,4.2995,129288.0
2017-10-19 15:00:00,5.02,5.02,5.0,5.02,594392.0,4.2995,4.2995,4.2824,4.2995,594392.0
2017-10-19 15:30:00,5.02,5.02,5.01,5.01,803664.0,4.2995,4.2995,4.2909,4.2909,803664.0
2017-10-20 09:30:00,5.03,5.05,5.02,5.03,509292.0,4.308,4.3252,4.2995,4.308,509292.0
2017-10-20 10:00:00,5.03,5.07,5.03,5.04,342280.0,4.308,4.3423,4.308,4.3166,342280.0
2017-10-20 10:30:00,5.05,5.07,5.04,5.06,271956.0,4.3252,4.3423,4.3166,4.3337,271956.0
2017-10-20 11:00:00,5.06,5.07,5.05,5.06,193332.0,4.3337,4.3423,4.3252,4.3337,193332.0
2017-10-20 11:30:00,5.06,5.08,5.06,5.07,355620.0,4.3337,4.3509,4.3337,4.3423,355620.0
2017-10-20 12:00:00,5.07,5.07,5.05,5.05,218368.0,4.3423,4.3423,4.3252,4.3252,218368.0
2017-10-20 12:30:00,5.05,5.06,5.05,5.05,257064.0,4.3252,4.3337,4.3252,4.3252,257064.0
2017-10-20 13:00:00,5.06,5.06,5.04,5.05,311600.0,4.3337,4.3337,4.3166,4.3252,311600.0
2017-10-20 13:30:00,5.05,5.06,5.04,5.04,238688.0,4.3252,4.3337,4.3166,4.3166,238688.0
2017-10-20 14:00:00,5.04,5.05,5.03,5.04,433780.0,4.3166,4.3252,4.308,4.3166,433780.0
2017-10-20 14:30:00,5.04,5.05,5.03,5.03,233632.0,4.3166,4.3252,4.308,4.308,233632.0
2017-10-20 15:00:00,5.03,5.03,5.01,5.02,380228.0,4.308,4.308,4.2909,4.2995,380228.0
2017-10-20 15:30:00,5.02,5.03,5.02,5.03,1305700.0,4.2995,4.308,4.2995,4.308,1305700.0
2017-10-23 09:30:00,5.04,5.12,5.04,5.1,699332.0,4.3166,4.3851,4.3166,4.368,699332.0
2017-10-23 10:00:00,5.1,5.12,5.08,5.08,368032.0,4.368,4.3851,4.3509,4.3509,368032.0
2017-10-23 10:30:00,5.08,5.1,5.08,5.1,289116.0,4.3509,4.368,4.3509,4.368,289116.0
2017-10-23 11:00:00,5.1,5.12,5.1,5.12,314660.0,4.368,4.3851,4.368,4.3851,314660.0
2017-10-23 11:30:00,5.12,5.13,5.1,5.13,503852.0,4.3851,4.3937,4.368,4.3937,503852.0
2017-10-23 12:00:00,5.13,5.14,5.11,5.14,562752.0,4.3937,4.4023,4.3766,4.4023,562752.0
2017-10-23 12:30:00,5.14,5.14,5.12,5.12,231188.0,4.4023,4.4023,4.3851,4.3851,231188.0
2017-10-23 13:00:00,5.12,5.13,5.11,5.11,164164.0,4.3851,4.3937,4.3766,4.3766,164164.0
2017-10-23 13:30:00,5.11,5.12,5.1,5.12,514500.0,4.3766,4.3851,4.368,4.3851,514500.0
2017-10-23 14:00:00,5.12,5.12,5.09,5.09,538420.0,4.3851,4.3851,4.3594,4.3594,538420.0
2017-10-23 14:30:00,5.09,5.1,5.09,5.09,242432.0,4.3594,4.368,4.3594,4.3594,242432.0
2017-10-23 15:00:00,5.09,5.09,5.07,5.07,293768.0,4.3594,4.3594,4.3423,4.3423,293768.0
2017-10-23 15:30:00,5.07,5.08,5.07,5.07,998992.0,4.3423,4.3509,4.3423,4.3423,998992.0
2017-10-24 09:30:00,5.11,5.12,5.08,5.09,619896.0,4.3766,4.3851,4.3509,4.3594,619896.0
2017-10-24 10:00:00,5.09,5.09,5.06,5.06,402748.0,4.3594,4.3594,4.3337,4.3337,402748.0
2017-10-24 10:30:00,5.06,5.06,5.03,5.04,459396.0,4.3337,4.3337,4.308,4.3166,459396.0
2017-10-24 11:00:00,5.03,5.06,5.03,5.06,269528.0,4.308,4.3337,4.308,4.3337,269528.0
2017-10-24 11:30:00,5.06,5.06,5.05,5.05,179168.0,4.3337,4.3337,4.3252,4.3252,179168.0
2017-10-24 12:00:00,5.05,5.06,5.04,5.05,190380.0,4.3252,4.3337,4.3166,4.3252,190380.0
2017-10-24 12:30:00,5.04,5.06,5.03,5.05,202456.0,4.3166,4.3337,4.308,4.3252,202456.0
2017-10-24 13:00:00,5.05,5.05,5.03,5.03,206460.0,4.3252,4.3252,4.308,4.308,206460.0
2017-10-24 13:30:00,5.03,5.04,5.03,5.04,270196.0,4.308,4.3166,4.308,4.3166,270196.0
2017-10-24 14:00:00,5.04,5.04,5.03,5.03,364616.0,4.3166,4.3166,4.308,4.308,364616.0
2017-10-24 14:30:00,5.03,5.04,5.02,5.02,343048.0,4.308,4.3166,4.2995,4.2995,343048.0
2017-10-24 15:00:00,5.02,5.02,5.01,5.01,461760.0,4.2995,4.2995,4.2909,4.2909,461760.0
2017-10-24 15:30:00,5.01,5.01,4.99,4.99,1760828.0,4.2909,4.2909,4.2738,4.2738,1760828.0
2017-10-25 09:30:00,4.99,5.0,4.96,4.96,359100.0,4.2738,4.2824,4.2481,4.2481,359100.0
2017-10-25 10:00:00,4.96,4.97,4.86,4.86,761516.0,4.2481,4.2567,4.1624,4.1624,761516.0
2017-10-25 10:30:00,4.86,4.88,4.86,4.87,779976.0,4.1624,4.1796,4.1624,4.171,779976.0
2017-10-25 11:00:00,4.87,4.87,4.84,4.86,826216.0,4.171,4.171,4.1453,4.1624,826216.0
2017-10-25 11:30:00,4.86,4.87,4.85,4.86,467336.0,4.1624,4.171,4.1539,4.1624,467336.0
2017-10-25 12:00:00,4.86,4.86,4.84,4.84,470404.0,4.1624,4.1624,4.1453,4.1453,470404.0
2017-10-25 12:30:00,4.84,4.86,4.84,4.85,454548.0,4.1453,4.1624,4.1453,4.1539,454548.0
2017-10-25 13:00:00,4.85,4.86,4.84,4.86,500408.0,4.1539,4.1624,4.1453,4.1624,500408.0
2017-10-25 13:30:00,4.86,4.93,4.85,4.92,800256.0,4.1624,4.2224,4.1539,4.2138,800256.0
2017-10-25 14:00:00,4.92,4.94,4.89,4.91,1254300.0,4.2138,4.231,4.1881,4.2053,1254300.0
2017-10-25 14:30:00,4.91,4.91,4.89,4.9,712212.0,4.2053,4.2053,4.1881,4.1967,712212.0
2017-10-25 15:00:00,4.9,4.91,4.89,4.91,440628.0,4.1967,4.2053,4.1881,4.2053,440628.0
2017-10-25 15:30:00,4.91,4.91,4.9,4.91,1016276.0,4.2053,4.2053,4.1967,4.2053,1016276.0
2017-10-26 09:30:00,4.89,4.93,4.89,4.91,318228.0,4.1881,4.2224,4.1881,4.2053,318228.0
2017-10-26 10:00:00,4.91,4.91,4.88,4.88,251680.0,4.2053,4.2053,4.1796,4.1796,251680.0
2017-10-26 10:30:00,4.88,4.88,4.83,4.83,655224.0,4.1796,4.1796,4.1368,4.1368,655224.0
2017-10-26 11:00:00,4.83,4.85,4.82,4.85,1217716.0,4.1368,4.1539,4.1282,4.1539,1217716.0
2017-10-26 11:30:00,4.85,4.88,4.85,4.87,358704.0,4.1539,4.1796,4.1539,4.171,358704.0
2017-10-26 12:00:00,4.87,4.87,4.85,4.86,249156.0,4.171,4.171,4.1539,4.1624,249156.0
2017-10-26 12:30:00,4.86,4.86,4.82,4.84,827096.0,4.1624,4.1624,4.1282,4.1453,827096.0
2017-10-26 13:00:00,4.84,4.86,4.83,4.83,518800.0,4.1453,4.1624,4.1368,4.1368,518800.0
2017-10-26 13:30:00,4.83,4.86,4.83,4.86,771084.0,4.1368,4.1624,4.1368,4.1624,771084.0
2017-10-26 14:00:00,4.86,4.87,4.85,4.87,378944.0,4.1624,4.171,4.1539,4.171,378944.0
2017-10-26 14:30:00,4.87,4.87,4.85,4.86,303292.0,4.171,4.171,4.1539,4.1624,303292.0
2017-10-26 15:00:00,4.86,4.87,4.85,4.87,268064.0,4.1624,4.171,4.1539,4.171,268064.0
2017-10-26 15:30:00,4.87,4.88,4.86,4.88,1236404.0,4.171,4.1796,4.1624,4.1796,1236404.0
2017-10-27 09:30:00,4.85,4.86,4.78,4.82,904868.0,4.1539,4.1624,4.0939,4.1282,904868.0
2017-10-27 10:00:00,4.82,4.82,4.77,4.78,935900.0,4.1282,4.1282,4.0854,4.0939,935900.0
2017-10-27 10:30:00,4.78,4.78,4.73,4.74,774112.0,4.0939,4.0939,4.0511,4.0597,774112.0
2017-10-27 11:00:00,4.74,4.79,4.74,4.79,561400.0,4.0597,4.1025,4.0597,4.1025,561400.0
2017-10-27 11:30:00,4.79,4.79,4.77,4.78,411856.0,4.1025,4.1025,4.0854,4.0939,411856.0
2017-10-27 12:00:00,4.78,4.79,4.78,4.78,493884.0,4.0939,4.1025,4.0939,4.0939,493884.0
2017-10-27 12:30:00,4.78,4.79,4.78,4.78,509824.0,4.0939,4.1025,4.0939,4.0939,509824.0
2017-10-27 13:00:00,4.78,4.81,4.78,4.79,437264.0,4.0939,4.1196,4.0939,4.1025,437264.0
2017-10-27 13:30:00,4.79,4.82,4.78,4.81,379412.0,4.1025,4.1282,4.0939,4.1196,379412.0
2017-10-27 14:00:00,4.81,4.82,4.81,4.81,313104.0,4.1196,4.1282,4.1196,4.1196,313104.0
2017-10-27 14:30:00,4.81,4.82,4.79,4.79,312148.0,4.1196,4.1282,4.1025,4.1025,312148.0
2017-10-27 15:00:00,4.8,4.82,4.79,4.82,494260.0,4.1111,4.1282,4.1025,4.1282,494260.0
2017-10-27 15:30:00,4.82,4.84,4.81,4.83,1316564.0,4.1282,4.1453,4.1196,4.1368,1316564.0
2017-10-30 09:30:00,4.86,4.86,4.77,4.77,711160.0,4.1624,4.1624,4.0854,4.0854,711160.0
2017-10-30 10:00:00,4.77,4.78,4.71,4.72,726812.0,4.0854,4.0939,4.034,4.0425,726812.0
2017-10-30 10:30:00,4.72,4.73,4.68,4.7,684264.0,4.0425,4.0511,4.0083,4.0254,684264.0
2017-10-30 11:00:00,4.7,4.71,4.68,4.7,379000.0,4.0254,4.034,4.0083,4.0254,379000.0
2017-10-30 11:30:00,4.7,4.7,4.68,4.69,387816.0,4.0254,4.0254,4.0083,4.0168,387816.0
2017-10-30 12:00:00,4.69,4.7,4.68,4.68,288312.0,4.0168,4.0254,4.0083,4.0083,288312.0
2017-10-30 12:30:00,4.69,4.69,4.66,4.66,523484.0,4.0168,4.0168,3.9912,3.9912,523484.0
2017-10-30 13:00:00,4.66,4.67,4.65,4.67,441620.0,3.9912,3.9997,3.9826,3.9997,441620.0
2017-10-30 13:30:00,4.67,4.68,4.67,4.68,348064.0,3.9997,4.0083,3.9997,4.0083,348064.0
2017-10-30 14:00:00,4.68,4.7,4.67,4.7,580752.0,4.0083,4.0254,3.9997,4.0254,580752.0
2017-10-30 14:30:00,4.7,4.71,4.7,4.7,342808.0,4.0254,4.034,4.0254,4.0254,342808.0
2017-10-30 15:00:00,4.7,4.71,4.69,4.7,579756.0,4.0254,4.034,4.0168,4.0254,579756.0
2017-10-30 15:30:00,4.7,4.7,4.68,4.7,1383944.0,4.0254,4.0254,4.0083,4.0254,1383944.0
2017-10-31 09:30:00,4.72,4.76,4.68,4.68,476656.0,4.0425,4.0768,4.0083,4.0083,476656.0
2017-10-31 10:00:00,4.68,4.69,4.65,4.68,662156.0,4.0083,4.0168,3.9826,4.0083,662156.0
2017-10-31 10:30:00,4.68,4.68,4.66,4.67,595660.0,4.0083,4.0083,3.9912,3.9997,595660.0
2017-10-31 11:00:00,4.67,4.68,4.67,4.68,292384.0,3.9997,4.0083,3.9997,4.0083,292384.0
2017-10-31 11:30:00,4.67,4.68,4.66,4.68,362584.0,3.9997,4.0083,3.9912,4.0083,362584.0
2017-10-31 12:00:00,4.68,4.69,4.67,4.68,330116.0,4.0083,4.0168,3.9997,4.0083,330116.0
2017-10-31 12:30:00,4.68,4.68,4.66,4.66,397936.0,4.0083,4.0083,3.9912,3.9912,397936.0
2017-10-31 13:00:00,4.66,4.68,4.65,4.67,450072.0,3.9912,4.0083,3.9826,3.9997,450072.0
2017-10-31 13:30:00,4.68,4.68,4.66,4.67,548688.0,4.0083,4.0083,3.9912,3.9997,548688.0
2017-10-31 14:00:00,4.67,4.68,4.65,4.66,433024.0,3.9997,4.0083,3.9826,3.9912,433024.0
2017-10-31 14:30:00,4.66,4.68,4.66,4.67,707480.0,3.9912,4.0083,3.9912,3.9997,707480.0
2017-10-31 15:00:00,4.67,4.68,4.67,4.68,485288.0,3.9997,4.0083,3.9997,4.0083,485288.0
2017-10-31 15:30:00,4.68,4.68,4.67,4.67,1761576.0,4.0083,4.0083,3.9997,3.9997,1761576.0
2017-11-01 09:30:00,4.67,4.74,4.66,4.71,957124.0,3.9997,4.0597,3.9912,4.034,957124.0
2017-11-01 10:00:00,4.71,4.73,4.69,4.71,723556.0,4.034,4.0511,4.0168,4.034,723556.0
2017-11-01 10:30:00,4.71,4.72,4.7,4.7,432956.0,4.034,4.0425,4.0254,4.0254,432956.0
2017-11-01 11:00:00,4.7,4.71,4.66,4.66,572980.0,4.0254,4.034,3.9912,3.9912,572980.0
2017-11-01 11:30:00,4.66,4.66,4.64,4.66,357956.0,3.9912,3.9912,3.974,3.9912,357956.0
2017-11-01 12:00:00,4.66,4.66,4.63,4.63,379456.0,3.9912,3.9912,3.9655,3.9655,379456.0
2017-11-01 12:30:00,4.64,4.67,4.63,4.67,486932.0,3.974,3.9997,3.9655,3.9997,486932.0
2017-11-01 13:00:00,4.67,4.67,4.64,4.66,455228.0,3.9997,3.9997,3.974,3.9912,455228.0
2017-11-01 13:30:00,4.67,4.67,4.65,4.66,256516.0,3.9997,3.9997,3.9826,3.9912,256516.0
2017-11-01 14:00:00,4.66,4.69,4.66,4.68,540188.0,3.9912,4.0168,3.9912,4.0083,540188.0
2017-11-01 14:30:00,4.68,4.71,4.68,4.69,516836.0,4.0083,4.034,4.0083,4.0168,516836.0
2017-11-01 15:00:00,4.69,4.7,4.67,4.68,753856.0,4.0168,4.0254,3.9997,4.0083,753856.0
2017-11-01 15:30:00,4.68,4.7,4.65,4.65,2206100.0,4.0083,4.0254,3.9826,3.9826,2206100.0
2017-11-02 09:30:00,4.65,4.65,4.58,4.59,741008.0,3.9826,3.9826,3.9226,3.9312,741008.0
2017-11-02 10:00:00,4.59,4.6,4.56,4.56,983000.0,3.9312,3.9398,3.9055,3.9055,983000.0
2017-11-02 10:30:00,4.57,4.59,4.56,4.57,695508.0,3.9141,3.9312,3.9055,3.9141,695508.0
2017-11-02 11:00:00,4.57,4.58,4.57,4.57,542196.0,3.9141,3.9226,3.9141,3.9141,542196.0
2017-11-02 11:30:00,4.57,4.6,4.57,4.6,500108.0,3.9141,3.9398,3.9141,3.9398,500108.0
2017-11-02 12:00:00,4.6,4.64,4.59,4.64,536972.0,3.9398,3.974,3.9312,3.974,536972.0
2017-11-02 12:30:00,4.64,4.65,4.61,4.61,577376.0,3.974,3.9826,3.9483,3.9483,577376.0
2017-11-02 13:00:00,4.61,4.63,4.6,4.62,435604.0,3.9483,3.9655,3.9398,3.9569,435604.0
2017-11-02 13:30:00,4.62,4.63,4.61,4.62,307708.0,3.9569,3.9655,3.9483,3.9569,307708.0
2017-11-02 14:00:00,4.62,4.62,4.6,4.61,380828.0,3.9569,3.9569,3.9398,3.9483,380828.0
2017-11-02 14:30:00,4.61,4.61,4.59,4.59,676568.0,3.9483,3.9483,3.9312,3.9312,676568.0
2017-11-02 15:00:00,4.59,4.62,4.59,4.62,704808.0,3.9312,3.9569,3.9312,3.9569,704808.0
2017-11-02 15:30:00,4.62,4.63,4.61,4.63,1912236.0,3.9569,3.9655,3.9483,3.9655,1912236.0
2017-11-03 09:30:00,4.63,4.64,4.61,4.61,586540.0,3.9655,3.974,3.9483,3.9483,586540.0
2017-11-03 10:00:00,4.61,4.63,4.61,4.62,328492.0,3.9483,3.9655,3.9483,3.9569,328492.0
2017-11-03 10:30:00,4.62,4.62,4.58,4.59,495260.0,3.9569,3.9569,3.9226,3.9312,495260.0
2017-11-03 11:00:00,4.59,4.59,4.57,4.59,526628.0,3.9312,3.9312,3.9141,3.9312,526628.0
2017-11-03 11:30:00,4.59,4.59,4.56,4.57,335068.0,3.9312,3.9312,3.9055,3.9141,335068.0
2017-11-03 12:00:00,4.57,4.58,4.55,4.56,438248.0,3.9141,3.9226,3.8969,3.9055,438248.0
2017-11-03 12:30:00,4.56,4.57,4.55,4.57,480652.0,3.9055,3.9141,3.8969,3.9141,480652.0
2017-11-03 13:00:00,4.57,4.58,4.56,4.57,311188.0,3.9141,3.9226,3.9055,3.9141,311188.0
2017-11-03 13:30:00,4.58,4.58,4.56,4.57,352224.0,3.9226,3.9226,3.9055,3.9141,352224.0
2017-11-03 14:00:00,4.57,4.59,4.57,4.57,473048.0,3.9141,3.9312,3.9141,3.9141,473048.0
2017-11-03 14:30:00,4.57,4.57,4.55,4.56,616352.0,3.9141,3.9141,3.8969,3.9055,616352.0
2017-11-03 15:00:00,4.56,4.57,4.53,4.54,680560.0,3.9055,3.9141,3.8798,3.8884,680560.0
2017-11-03 15:30:00,4.53,4.54,4.53,4.53,1525940.0,3.8798,3.8884,3.8798,3.8798,1525940.0
2017-11-06 09:30:00,4.52,4.55,4.47,4.5,1176744.0,3.8712,3.8969,3.8284,3.8541,1176744.0
2017-11-06 10:00:00,4.5,4.5,4.46,4.47,1077712.0,3.8541,3.8541,3.8199,3.8284,1077712.0
2017-11-06 10:30:00,4.48,4.48,4.47,4.47,548996.0,3.837,3.837,3.8284,3.8284,548996.0
2017-11-06 11:00:00,4.47,4.49,4.47,4.47,620476.0,3.8284,3.8456,3.8284,3.8284,620476.0
2017-11-06 11:30:00,4.47,4.49,4.47,4.49,453140.0,3.8284,3.8456,3.8284,3.8456,453140.0
2017-11-06 12:00:00,4.49,4.49,4.48,4.49,524240.0,3.8456,3.8456,3.837,3.8456,524240.0
2017-11-06 12:30:00,4.49,4.5,4.49,4.49,679248.0,3.8456,3.8541,3.8456,3.8456,679248.0
2017-11-06 13:00:00,4.49,4.5,4.49,4.49,494056.0,3.8456,3.8541,3.8456,3.8456,494056.0
2017-11-06 13:30:00,4.49,4.49,4.47,4.47,491280.0,3.8456,3.8456,3.8284,3.8284,491280.0
2017-11-06 14:00:00,4.47,4.47,4.43,4.45,1455616.0,3.8284,3.8284,3.7942,3.8113,1455616.0
2017-11-06 14:30:00,4.44,4.45,4.44,4.45,280960.0,3.8027,3.8113,3.8027,3.8113,280960.0
2017-11-06 15:00:00,4.45,4.45,4.43,4.45,1599088.0,3.8113,3.8113,3.7942,3.8113,1599088.0
2017-11-06 15:30:00,4.45,4.47,4.45,4.46,1825344.0,3.8113,3.8284,3.8113,3.8199,1825344.0
2017-11-07 09:30:00,4.47,4.5,4.43,4.43,827756.0,3.8284,3.8541,3.7942,3.7942,827756.0
2017-11-07 10:00:00,4.43,4.44,4.4,4.4,532836.0,3.7942,3.8027,3.7685,3.7685,532836.0
2017-11-07 10:30:00,4.4,4.4,4.36,4.38,1066308.0,3.7685,3.7685,3.7342,3.7513,1066308.0
2017-11-07 11:00:00,4.38,4.39,4.35,4.36,556328.0,3.7513,3.7599,3.7256,3.7342,556328.0
2017-11-07 11:30:00,4.36,4.36,4.33,4.34,632404.0,3.7342,3.7342,3.7085,3.7171,632404.0
2017-11-07 12:00:00,4.34,4.34,4.32,4.33,511932.0,3.7171,3.7171,3.7,3.7085,511932.0
2017-11-07 12:30:00,4.33,4.33,4.31,4.31,519524.0,3.7085,3.7085,3.6914,3.6914,519524.0
2017-11-07 13:00:00,4.31,4.31,4.29,4.3,654744.0,3.6914,3.6914,3.6743,3.6828,654744.0
2017-11-07 13:30:00,4.3,4.32,4.29,4.31,651952.0,3.6828,3.7,3.6743,3.6914,651952.0
2017-11-07 14:00:00,4.31,4.31,4.28,4.28,522888.0,3.6914,3.6914,3.6657,3.6657,522888.0
2017-11-07 14:30:00,4.28,4.29,4.27,4.28,549856.0,3.6657,3.6743,3.6571,3.6657,549856.0
2017-11-07 15:00:00,4.27,4.29,4.27,4.28,767404.0,3.6571,3.6743,3.6571,3.6657,767404.0
2017-11-07 15:30:00,4.28,4.29,4.28,4.28,2277232.0,3.6657,3.6743,3.6657,3.6657,2277232.0
2017-11-08 09:30:00,4.29,4.32,4.27,4.29,716512.0,3.6743,3.7,3.6571,3.6743,716512.0
2017-11-08 10:00:00,4.29,4.3,4.26,4.27,355252.0,3.6743,3.6828,3.6486,3.6571,355252.0
2017-11-08 10:30:00,4.27,4.28,4.25,4.28,611776.0,3.6571,3.6657,3.64,3.6657,611776.0
2017-11-08 11:00:00,4.28,4.29,4.27,4.28,505744.0,3.6657,3.6743,3.6571,3.6657,505744.0
2017-11-08 11:30:00,4.28,4.29,4.28,4.28,405604.0,3.6657,3.6743,3.6657,3.6657,405604.0
2017-11-08 12:00:00,4.29,4.31,4.28,4.31,275596.0,3.6743,3.6914,3.6657,3.6914,275596.0
2017-11-08 12:30:00,4.3,4.31,4.3,4.31,299076.0,3.6828,3.6914,3.6828,3.6914,299076.0
2017-11-08 13:00:00,4.31,4.32,4.3,4.31,351340.0,3.6914,3.7,3.6828,3.6914,351340.0
2017-11-08 13:30:00,4.32,4.32,4.31,4.31,306592.0,3.7,3.7,3.6914,3.6914,306592.0
2017-11-08 14:00:00,4.31,4.31,4.3,4.3,391268.0,3.6914,3.6914,3.6828,3.6828,391268.0
2017-11-08 14:30:00,4.3,4.31,4.3,4.3,365676.0,3.6828,3.6914,3.6828,3.6828,365676.0
2017-11-08 15:00:00,4.3,4.3,4.28,4.28,660232.0,3.6828,3.6828,3.6657,3.6657,660232.0
2017-11-08 15:30:00,4.29,4.3,4.28,4.3,2288804.0,3.6743,3.6828,3.6657,3.6828,2288804.0
2017-11-09 09:30:00,4.29,4.37,4.28,4.33,810440.0,3.6743,3.7428,3.6657,3.7085,810440.0
2017-11-09 10:00:00,4.33,4.35,4.32,4.34,495480.0,3.7085,3.7256,3.7,3.7171,495480.0
2017-11-09 10:30:00,4.34,4.39,4.34,4.39,453476.0,3.7171,3.7599,3.7171,3.7599,453476.0
2017-11-09 11:00:00,4.39,4.42,4.38,4.42,1129024.0,3.7599,3.7856,3.7513,3.7856,1129024.0
2017-11-09 11:30:00,4.43,4.44,4.39,4.39,585280.0,3.7942,3.8027,3.7599,3.7599,585280.0
2017-11-09 12:00:00,4.39,4.39,4.36,4.38,627036.0,3.7599,3.7599,3.7342,3.7513,627036.0
2017-11-09 12:30:00,4.38,4.41,4.37,4.41,335360.0,3.7513,3.777,3.7428,3.777,335360.0
2017-11-09 13:00:00,4.4,4.44,4.4,4.44,403552.0,3.7685,3.8027,3.7685,3.8027,403552.0
2017-11-09 13:30:00,4.44,4.49,4.44,4.49,871784.0,3.8027,3.8456,3.8027,3.8456,871784.0
2017-11-09 14:00:00,4.49,4.5,4.47,4.47,517512.0,3.8456,3.8541,3.8284,3.8284,517512.0
2017-11-09 14:30:00,4.47,4.47,4.42,4.43,686016.0,3.8284,3.8284,3.7856,3.7942,686016.0
2017-11-09 15:00:00,4.43,4.43,4.37,4.39,1554400.0,3.7942,3.7942,3.7428,3.7599,1554400.0
2017-11-09 15:30:00,4.39,4.4,4.38,4.39,1425840.0,3.7599,3.7685,3.7513,3.7599,1425840.0
2017-11-10 09:30:00,4.36,4.36,4.2,4.28,2247828.0,3.7342,3.7342,3.5972,3.6657,2247828.0
2017-11-10 10:00:00,4.28,4.3,4.25,4.26,1767040.0,3.6657,3.6828,3.64,3.6486,1767040.0
2017-11-10 10:30:00,4.26,4.27,4.22,4.25,1129428.0,3.6486,3.6571,3.6143,3.64,1129428.0
2017-11-10 11:00:00,4.26,4.31,4.25,4.31,872480.0,3.6486,3.6914,3.64,3.6914,872480.0
2017-11-10 11:30:00,4.31,4.34,4.27,4.29,944520.0,3.6914,3.7171,3.6571,3.6743,944520.0
2017-11-10 12:00:00,4.29,4.29,4.26,4.26,398652.0,3.6743,3.6743,3.6486,3.6486,398652.0
2017-11-10 12:30:00,4.26,4.27,4.25,4.25,576924.0,3.6486,3.6571,3.64,3.64,576924.0
2017-11-10 13:00:00,4.25,4.25,4.2,4.2,773700.0,3.64,3.64,3.5972,3.5972,773700.0
2017-11-10 13:30:00,4.2,4.22,4.2,4.22,635252.0,3.5972,3.6143,3.5972,3.6143,635252.0
2017-11-10 14:00:00,4.22,4.22,4.19,4.19,1180500.0,3.6143,3.6143,3.5886,3.5886,1180500.0
2017-11-10 14:30:00,4.19,4.2,4.17,4.18,793428.0,3.5886,3.5972,3.5715,3.58,793428.0
2017-11-10 15:00:00,4.18,4.18,4.08,4.09,4063324.0,3.58,3.58,3.4944,3.503,4063324.0
2017-11-10 15:30:00,4.09,4.11,4.06,4.11,6095344.0,3.503,3.5201,3.4773,3.5201,6095344.0
2017-11-13 09:30:00,4.11,4.21,4.11,4.19,1156660.0,3.5201,3.6057,3.5201,3.5886,1156660.0
2017-11-13 10:00:00,4.19,4.21,4.16,4.17,598908.0,3.5886,3.6057,3.5629,3.5715,598908.0
2017-11-13 10:30:00,4.17,4.18,4.12,4.12,716688.0,3.5715,3.58,3.5287,3.5287,716688.0
2017-11-13 11:00:00,4.13,4.15,4.11,4.11,725072.0,3.5372,3.5544,3.5201,3.5201,725072.0
2017-11-13 11:30:00,4.11,4.12,4.08,4.08,760956.0,3.5201,3.5287,3.4944,3.4944,760956.0
2017-11-13 12:00:00,4.08,4.08,4.02,4.03,864912.0,3.4944,3.4944,3.443,3.4516,864912.0
2017-11-13 12:30:00,4.03,4.04,4.0,4.01,821828.0,3.4516,3.4601,3.4259,3.4344,821828.0
2017-11-13 13:00:00,4.0,4.03,3.98,4.03,2195768.0,3.4259,3.4516,3.4088,3.4516,2195768.0
2017-11-13 13:30:00,4.03,4.08,4.03,4.07,1358792.0,3.4516,3.4944,3.4516,3.4858,1358792.0
2017-11-13 14:00:00,4.07,4.08,4.04,4.04,877640.0,3.4858,3.4944,3.4601,3.4601,877640.0
2017-11-13 14:30:00,4.04,4.05,4.02,4.03,1602608.0,3.4601,3.4687,3.443,3.4516,1602608.0
2017-11-13 15:00:00,4.03,4.05,4.03,4.05,1111356.0,3.4516,3.4687,3.4516,3.4687,1111356.0
2017-11-13 15:30:00,4.05,4.06,4.04,4.05,2693884.0,3.4687,3.4773,3.4601,3.4687,2693884.0
2017-11-14 09:30:00,4.03,4.1,4.03,4.08,545336.0,3.4516,3.5115,3.4516,3.4944,545336.0
2017-11-14 10:00:00,4.08,4.08,4.04,4.06,837720.0,3.4944,3.4944,3.4601,3.4773,837720.0
2017-11-14 10:30:00,4.06,4.07,4.03,4.03,769816.0,3.4773,3.4858,3.4516,3.4516,769816.0
2017-11-14 11:00:00,4.03,4.03,3.99,4.0,756256.0,3.4516,3.4516,3.4173,3.4259,756256.0
2017-11-14 11:30:00,4.0,4.0,3.96,3.99,827608.0,3.4259,3.4259,3.3916,3.4173,827608.0
2017-11-14 12:00:00,3.99,4.0,3.98,3.99,627400.0,3.4173,3.4259,3.4088,3.4173,627400.0
2017-11-14 12:30:00,3.99,4.01,3.98,4.0,588500.0,3.4173,3.4344,3.4088,3.4259,588500.0
2017-11-14 13:00:00,4.0,4.02,4.0,4.0,531164.0,3.4259,3.443,3.4259,3.4259,531164.0
2017-11-14 13:30:00,4.0,4.03,3.99,4.02,464676.0,3.4259,3.4516,3.4173,3.443,464676.0
2017-11-14 14:00:00,4.02,4.03,4.0,4.03,788500.0,3.443,3.4516,3.4259,3.4516,788500.0
2017-11-14 14:30:00,4.03,4.04,4.02,4.03,1030520.0,3.4516,3.4601,3.443,3.4516,1030520.0
2017-11-14 15:00:00,4.03,4.05,4.03,4.05,975692.0,3.4516,3.4687,3.4516,3.4687,975692.0
2017-11-14 15:30:00,4.05,4.06,4.02,4.05,3376420.0,3.4687,3.4773,3.443,3.4687,3376420.0
2017-11-15 09:30:00,4.02,4.04,3.98,4.04,771200.0,3.443,3.4601,3.4088,3.4601,771200.0
2017-11-15 10:00:00,4.03,4.1,4.03,4.09,1071440.0,3.4516,3.5115,3.4516,3.503,1071440.0
2017-11-15 10:30:00,4.09,4.12,4.08,4.11,750992.0,3.503,3.5287,3.4944,3.5201,750992.0
2017-11-15 11:00:00,4.11,4.13,4.06,4.08,778856.0,3.5201,3.5372,3.4773,3.4944,778856.0
2017-11-15 11:30:00,4.08,4.08,4.05,4.05,1121992.0,3.4944,3.4944,3.4687,3.4687,1121992.0
2017-11-15 12:00:00,4.05,4.08,4.05,4.07,1027032.0,3.4687,3.4944,3.4687,3.4858,1027032.0
2017-11-15 12:30:00,4.07,4.08,4.01,4.02,1190020.0,3.4858,3.4944,3.4344,3.443,1190020.0
2017-11-15 13:00:00,4.01,4.02,3.96,3.98,1496104.0,3.4344,3.443,3.3916,3.4088,1496104.0
2017-11-15 13:30:00,3.98,4.02,3.98,4.01,813988.0,3.4088,3.443,3.4088,3.4344,813988.0
2017-11-15 14:00:00,4.01,4.03,4.0,4.03,593164.0,3.4344,3.4516,3.4259,3.4516,593164.0
2017-11-15 14:30:00,4.02,4.03,4.02,4.03,594396.0,3.443,3.4516,3.443,3.4516,594396.0
2017-11-15 15:00:00,4.03,4.03,4.0,4.0,967820.0,3.4516,3.4516,3.4259,3.4259,967820.0
2017-11-15 15:30:00,4.0,4.02,3.99,4.0,2261424.0,3.4259,3.443,3.4173,3.4259,2261424.0
2017-11-16 09:30:00,4.0,4.12,4.0,4.06,1960196.0,3.4259,3.5287,3.4259,3.4773,1960196.0
2017-11-16 10:00:00,4.06,4.11,4.06,4.09,1520832.0,3.4773,3.5201,3.4773,3.503,1520832.0
2017-11-16 10:30:00,4.09,4.17,4.08,4.17,2572624.0,3.503,3.5715,3.4944,3.5715,2572624.0
2017-11-16 11:00:00,4.17,4.2,4.12,4.12,2114936.0,3.5715,3.5972,3.5287,3.5287,2114936.0
2017-11-16 11:30:00,4.12,4.13,4.08,4.08,877032.0,3.5287,3.5372,3.4944,3.4944,877032.0
2017-11-16 12:00:00,4.08,4.11,4.04,4.05,587600.0,3.4944,3.5201,3.4601,3.4687,587600.0
2017-11-16 12:30:00,4.04,4.06,4.02,4.02,1621672.0,3.4601,3.4773,3.443,3.443,1621672.0
2017-11-16 13:00:00,4.02,4.04,4.01,4.01,1090888.0,3.443,3.4601,3.4344,3.4344,1090888.0
2017-11-16 13:30:00,4.02,4.04,4.01,4.03,514428.0,3.443,3.4601,3.4344,3.4516,514428.0
2017-11-16 14:00:00,4.03,4.03,4.02,4.03,566556.0,3.4516,3.4516,3.443,3.4516,566556.0
2017-11-16 14:30:00,4.03,4.05,4.02,4.04,586232.0,3.4516,3.4687,3.443,3.4601,586232.0
2017-11-16 15:00:00,4.04,4.05,4.02,4.04,1044276.0,3.4601,3.4687,3.443,3.4601,1044276.0
2017-11-16 15:30:00,4.04,4.06,4.04,4.04,2434336.0,3.4601,3.4773,3.4601,3.4601,2434336.0
2017-11-17 09:30:00,4.08,4.11,4.06,4.08,1110808.0,3.4944,3.5201,3.4773,3.4944,1110808.0
2017-11-17 10:00:00,4.08,4.1,4.05,4.1,772052.0,3.4944,3.5115,3.4687,3.5115,772052.0
2017-11-17 10:30:00,4.1,4.12,4.09,4.11,1063080.0,3.5115,3.5287,3.503,3.5201,1063080.0
2017-11-17 11:00:00,4.11,4.15,4.11,4.12,1069316.0,3.5201,3.5544,3.5201,3.5287,1069316.0
2017-11-17 11:30:00,4.12,4.12,4.08,4.09,510460.0,3.5287,3.5287,3.4944,3.503,510460.0
2017-11-17 12:00:00,4.09,4.09,4.07,4.09,337764.0,3.503,3.503,3.4858,3.503,337764.0
2017-11-17 12:30:00,4.09,4.1,4.08,4.09,385076.0,3.503,3.5115,3.4944,3.503,385076.0
2017-11-17 13:00:00,4.09,4.09,4.05,4.07,901436.0,3.503,3.503,3.4687,3.4858,901436.0
2017-11-17 13:30:00,4.06,4.07,4.04,4.04,1108388.0,3.4773,3.4858,3.4601,3.4601,1108388.0
2017-11-17 14:00:00,4.05,4.06,4.04,4.06,375300.0,3.4687,3.4773,3.4601,3.4773,375300.0
2017-11-17 14:30:00,4.06,4.08,4.05,4.07,532692.0,3.4773,3.4944,3.4687,3.4858,532692.0
2017-11-17 15:00:00,4.07,4.07,4.05,4.06,475396.0,3.4858,3.4858,3.4687,3.4773,475396.0
2017-11-17 15:30:00,4.06,4.08,4.06,4.08,1977616.0,3.4773,3.4944,3.4773,3.4944,1977616.0
2017-11-20 09:30:00,4.1,4.11,4.03,4.03,1917028.0,3.5115,3.5201,3.4516,3.4516,1917028.0
2017-11-20 10:00:00,4.03,4.06,4.01,4.04,1783424.0,3.4516,3.4773,3.4344,3.4601,1783424.0
2017-11-20 10:30:00,4.04,4.11,4.01,4.08,1449116.0,3.4601,3.5201,3.4344,3.4944,1449116.0
2017-11-20 11:00:00,4.08,4.08,4.04,4.05,661948.0,3.4944,3.4944,3.4601,3.4687,661948.0
2017-11-20 11:30:00,4.05,4.05,4.04,4.05,987728.0,3.4687,3.4687,3.4601,3.4687,987728.0
2017-11-20 12:00:00,4.05,4.05,4.04,4.05,691876.0,3.4687,3.4687,3.4601,3.4687,691876.0
2017-11-20 12:30:00,4.05,4.07,4.05,4.07,645872.0,3.4687,3.4858,3.4687,3.4858,645872.0
2017-11-20 13:00:00,4.07,4.08,4.06,4.07,307288.0,3.4858,3.4944,3.4773,3.4858,307288.0
2017-11-20 13:30:00,4.07,4.08,4.07,4.08,370124.0,3.4858,3.4944,3.4858,3.4944,370124.0
2017-11-20 14:00:00,4.08,4.11,4.08,4.1,605336.0,3.4944,3.5201,3.4944,3.5115,605336.0
2017-11-20 14:30:00,4.1,4.11,4.09,4.11,780556.0,3.5115,3.5201,3.503,3.5201,780556.0
2017-11-20 15:00:00,4.11,4.12,4.1,4.11,874684.0,3.5201,3.5287,3.5115,3.5201,874684.0
2017-11-20 15:30:00,4.11,4.12,4.1,4.11,2301584.0,3.5201,3.5287,3.5115,3.5201,2301584.0
2017-11-21 09:30:00,4.13,4.13,4.07,4.09,1415124.0,3.5372,3.5372,3.4858,3.503,1415124.0
2017-11-21 10:00:00,4.08,4.11,4.07,4.11,1350148.0,3.4944,3.5201,3.4858,3.5201,1350148.0
2017-11-21 10:30:00,4.1,4.15,4.1,4.14,1607032.0,3.5115,3.5544,3.5115,3.5458,1607032.0
2017-11-21 11:00:00,4.14,4.14,4.11,4.13,896376.0,3.5458,3.5458,3.5201,3.5372,896376.0
2017-11-21 11:30:00,4.12,4.13,4.11,4.13,977852.0,3.5287,3.5372,3.5201,3.5372,977852.0
2017-11-21 12:00:00,4.12,4.13,4.09,4.09,1445312.0,3.5287,3.5372,3.503,3.503,1445312.0
2017-11-21 12:30:00,4.1,4.11,4.09,4.11,1258984.0,3.5115,3.5201,3.503,3.5201,1258984.0
2017-11-21 13:00:00,4.11,4.13,4.11,4.12,997944.0,3.5201,3.5372,3.5201,3.5287,997944.0
2017-11-21 13:30:00,4.12,4.13,4.1,4.12,1000964.0,3.5287,3.5372,3.5115,3.5287,1000964.0
2017-11-21 14:00:00,4.12,4.13,4.1,4.1,1263204.0,3.5287,3.5372,3.5115,3.5115,1263204.0
2017-11-21 14:30:00,4.1,4.12,4.09,4.11,1049580.0,3.5115,3.5287,3.503,3.5201,1049580.0
2017-11-21 15:00:00,4.11,4.14,4.11,4.13,1948968.0,3.5201,3.5458,3.5201,3.5372,1948968.0
2017-11-21 15:30:00,4.13,4.2,4.12,4.18,8732396.0,3.5372,3.5972,3.5287,3.58,8732396.0
2017-11-22 09:30:00,4.46,4.55,4.35,4.53,15749424.0,3.8199,3.8969,3.7256,3.8798,15749424.0
2017-11-22 10:00:00,4.53,4.61,4.49,4.59,9504800.0,3.8798,3.9483,3.8456,3.9312,9504800.0
2017-11-22 10:30:00,4.59,4.68,4.51,4.54,9561764.0,3.9312,4.0083,3.8627,3.8884,9561764.0
2017-11-22 11:00:00,4.54,4.59,4.5,4.51,4840696.0,3.8884,3.9312,3.8541,3.8627,4840696.0
2017-11-22 11:30:00,4.51,4.52,4.43,4.52,5656388.0,3.8627,3.8712,3.7942,3.8712,5656388.0
2017-11-22 12:00:00,4.51,4.55,4.46,4.47,4067968.0,3.8627,3.8969,3.8199,3.8284,4067968.0
2017-11-22 12:30:00,4.47,4.5,4.46,4.49,1636384.0,3.8284,3.8541,3.8199,3.8456,1636384.0
2017-11-22 13:00:00,4.48,4.51,4.47,4.48,1206368.0,3.837,3.8627,3.8284,3.837,1206368.0
2017-11-22 13:30:00,4.47,4.48,4.33,4.37,7974964.0,3.8284,3.837,3.7085,3.7428,7974964.0
2017-11-22 14:00:00,4.38,4.43,4.37,4.4,3911992.0,3.7513,3.7942,3.7428,3.7685,3911992.0
2017-11-22 14:30:00,4.4,4.42,4.38,4.4,1747652.0,3.7685,3.7856,3.7513,3.7685,1747652.0
2017-11-22 15:00:00,4.4,4.41,4.39,4.41,1911688.0,3.7685,3.777,3.7599,3.777,1911688.0
2017-11-22 15:30:00,4.41,4.41,4.34,4.35,7295692.0,3.777,3.777,3.7171,3.7256,7295692.0
2017-11-24 09:30:00,4.36,4.4,4.34,4.37,2071244.0,3.7342,3.7685,3.7171,3.7428,2071244.0
2017-11-24 10:00:00,4.36,4.47,4.34,4.43,4211448.0,3.7342,3.8284,3.7171,3.7942,4211448.0
2017-11-24 10:30:00,4.43,4.53,4.41,4.52,3935036.0,3.7942,3.8798,3.777,3.8712,3935036.0
2017-11-24 11:00:00,4.52,4.55,4.44,4.47,5134768.0,3.8712,3.8969,3.8027,3.8284,5134768.0
2017-11-24 11:30:00,4.47,4.49,4.46,4.46,1309756.0,3.8284,3.8456,3.8199,3.8199,1309756.0
2017-11-24 12:00:00,4.46,4.48,4.37,4.39,2740968.0,3.8199,3.837,3.7428,3.7599,2740968.0
2017-11-24 12:30:00,4.39,4.39,4.34,4.35,4224016.0,3.7599,3.7599,3.7171,3.7256,4224016.0
2017-11-27 09:30:00,4.4,4.48,4.4,4.47,4194972.0,3.7685,3.837,3.7685,3.8284,4194972.0
2017-11-27 10:00:00,4.47,4.47,4.41,4.44,2241720.0,3.8284,3.8284,3.777,3.8027,2241720.0
2017-11-27 10:30:00,4.44,4.47,4.43,4.46,1366028.0,3.8027,3.8284,3.7942,3.8199,1366028.0
2017-11-27 11:00:00,4.46,4.46,4.43,4.44,1481004.0,3.8199,3.8199,3.7942,3.8027,1481004.0
2017-11-27 11:30:00,4.44,4.45,4.43,4.44,919460.0,3.8027,3.8113,3.7942,3.8027,919460.0
2017-11-27 12:00:00,4.44,4.45,4.43,4.45,897620.0,3.8027,3.8113,3.7942,3.8113,897620.0
2017-11-27 12:30:00,4.44,4.47,4.44,4.47,835296.0,3.8027,3.8284,3.8027,3.8284,835296.0
2017-11-27 13:00:00,4.47,4.49,4.47,4.48,1050584.0,3.8284,3.8456,3.8284,3.837,1050584.0
2017-11-27 13:30:00,4.48,4.51,4.48,4.51,1089936.0,3.837,3.8627,3.837,3.8627,1089936.0
2017-11-27 14:00:00,4.51,4.53,4.51,4.52,937792.0,3.8627,3.8798,3.8627,3.8712,937792.0
2017-11-27 14:30:00,4.52,4.53,4.49,4.5,956744.0,3.8712,3.8798,3.8456,3.8541,956744.0
2017-11-27 15:00:00,4.49,4.52,4.49,4.51,1066224.0,3.8456,3.8712,3.8456,3.8627,1066224.0
2017-11-27 15:30:00,4.51,4.55,4.51,4.54,3709540.0,3.8627,3.8969,3.8627,3.8884,3709540.0
2017-11-28 09:30:00,4.54,4.6,4.54,4.56,1698764.0,3.8884,3.9398,3.8884,3.9055,1698764.0
2017-11-28 10:00:00,4.56,4.6,4.55,4.57,894528.0,3.9055,3.9398,3.8969,3.9141,894528.0
2017-11-28 10:30:00,4.57,4.62,4.55,4.61,1062140.0,3.9141,3.9569,3.8969,3.9483,1062140.0
2017-11-28 11:00:00,4.61,4.63,4.6,4.62,1371884.0,3.9483,3.9655,3.9398,3.9569,1371884.0
2017-11-28 11:30:00,4.62,4.63,4.61,4.62,1325468.0,3.9569,3.9655,3.9483,3.9569,1325468.0
2017-11-28 12:00:00,4.62,4.65,4.62,4.63,1659724.0,3.9569,3.9826,3.9569,3.9655,1659724.0
2017-11-28 12:30:00,4.63,4.64,4.62,4.63,691368.0,3.9655,3.974,3.9569,3.9655,691368.0
2017-11-28 13:00:00,4.63,4.63,4.6,4.6,1013540.0,3.9655,3.9655,3.9398,3.9398,1013540.0
2017-11-28 13:30:00,4.6,4.63,4.6,4.63,774092.0,3.9398,3.9655,3.9398,3.9655,774092.0
2017-11-28 14:00:00,4.63,4.63,4.62,4.62,660764.0,3.9655,3.9655,3.9569,3.9569,660764.0
2017-11-28 14:30:00,4.62,4.67,4.62,4.67,955532.0,3.9569,3.9997,3.9569,3.9997,955532.0
2017-11-28 15:00:00,4.67,4.74,4.67,4.74,3409536.0,3.9997,4.0597,3.9997,4.0597,3409536.0
2017-11-28 15:30:00,4.73,4.77,4.73,4.76,5657400.0,4.0511,4.0854,4.0511,4.0768,5657400.0
2017-11-29 09:30:00,4.77,4.88,4.77,4.86,2623580.0,4.0854,4.1796,4.0854,4.1624,2623580.0
2017-11-29 10:00:00,4.85,4.88,4.82,4.82,1513360.0,4.1539,4.1796,4.1282,4.1282,1513360.0
2017-11-29 10:30:00,4.82,4.86,4.81,4.86,1478844.0,4.1282,4.1624,4.1196,4.1624,1478844.0
2017-11-29 11:00:00,4.86,4.89,4.85,4.88,1109064.0,4.1624,4.1881,4.1539,4.1796,1109064.0
2017-11-29 11:30:00,4.88,4.92,4.88,4.89,1362872.0,4.1796,4.2138,4.1796,4.1881,1362872.0
2017-11-29 12:00:00,4.89,4.89,4.87,4.89,966564.0,4.1881,4.1881,4.171,4.1881,966564.0
2017-11-29 12:30:00,4.89,4.92,4.88,4.92,771952.0,4.1881,4.2138,4.1796,4.2138,771952.0
2017-11-29 13:00:00,4.92,4.92,4.87,4.89,777548.0,4.2138,4.2138,4.171,4.1881,777548.0
2017-11-29 13:30:00,4.89,4.9,4.87,4.88,613012.0,4.1881,4.1967,4.171,4.1796,613012.0
2017-11-29 14:00:00,4.88,4.91,4.88,4.9,1200756.0,4.1796,4.2053,4.1796,4.1967,1200756.0
2017-11-29 14:30:00,4.9,4.91,4.89,4.89,1222740.0,4.1967,4.2053,4.1881,4.1881,1222740.0
2017-11-29 15:00:00,4.9,4.9,4.82,4.82,2949908.0,4.1967,4.1967,4.1282,4.1282,2949908.0
2017-11-29 15:30:00,4.82,4.89,4.82,4.88,6682884.0,4.1282,4.1881,4.1282,4.1796,6682884.0
2017-11-30 09:30:00,4.81,4.84,4.75,4.81,3381140.0,4.2031,4.2293,4.1507,4.2031,3381140.0
2017-11-30 10:00:00,4.81,4.83,4.78,4.79,1113912.0,4.2031,4.2206,4.1769,4.1856,1113912.0
2017-11-30 10:30:00,4.79,4.79,4.74,4.79,1343284.0,4.1856,4.1856,4.1419,4.1856,1343284.0
2017-11-30 11:00:00,4.79,4.82,4.78,4.79,657796.0,4.1856,4.2119,4.1769,4.1856,657796.0
2017-11-30 11:30:00,4.79,4.8,4.78,4.78,697648.0,4.1856,4.1944,4.1769,4.1769,697648.0
2017-11-30 12:00:00,4.79,4.8,4.78,4.79,459812.0,4.1856,4.1944,4.1769,4.1856,459812.0
2017-11-30 12:30:00,4.79,4.81,4.79,4.79,498052.0,4.1856,4.2031,4.1856,4.1856,498052.0
2017-11-30 13:00:00,4.79,4.81,4.78,4.8,556460.0,4.1856,4.2031,4.1769,4.1944,556460.0
2017-11-30 13:30:00,4.8,4.81,4.79,4.8,853936.0,4.1944,4.2031,4.1856,4.1944,853936.0
2017-11-30 14:00:00,4.8,4.81,4.79,4.8,576492.0,4.1944,4.2031,4.1856,4.1944,576492.0
2017-11-30 14:30:00,4.8,4.8,4.75,4.76,1207380.0,4.1944,4.1944,4.1507,4.1594,1207380.0
2017-11-30 15:00:00,4.76,4.76,4.71,4.71,1945172.0,4.1594,4.1594,4.1157,4.1157,1945172.0
2017-11-30 15:30:00,4.72,4.72,4.68,4.69,4214952.0,4.1245,4.1245,4.0895,4.0983,4214952.0
2017-12-01 09:30:00,4.7,4.75,4.62,4.72,1325704.0,4.107,4.1507,4.0371,4.1245,1325704.0
2017-12-01 10:00:00,4.72,4.76,4.71,4.74,1153396.0,4.1245,4.1594,4.1157,4.1419,1153396.0
2017-12-01 10:30:00,4.74,4.77,4.74,4.74,1298568.0,4.1419,4.1682,4.1419,4.1419,1298568.0
2017-12-01 11:00:00,4.74,4.74,4.66,4.66,1127036.0,4.1419,4.1419,4.072,4.072,1127036.0
2017-12-01 11:30:00,4.67,4.74,4.65,4.74,778468.0,4.0808,4.1419,4.0633,4.1419,778468.0
2017-12-01 12:00:00,4.75,4.79,4.7,4.7,1815176.0,4.1507,4.1856,4.107,4.107,1815176.0
2017-12-01 12:30:00,4.7,4.76,4.7,4.76,792252.0,4.107,4.1594,4.107,4.1594,792252.0
2017-12-01 13:00:00,4.76,4.77,4.74,4.74,475628.0,4.1594,4.1682,4.1419,4.1419,475628.0
2017-12-01 13:30:00,4.74,4.77,4.74,4.74,438236.0,4.1419,4.1682,4.1419,4.1419,438236.0
2017-12-01 14:00:00,4.74,4.77,4.74,4.76,342992.0,4.1419,4.1682,4.1419,4.1594,342992.0
2017-12-01 14:30:00,4.76,4.77,4.73,4.74,718260.0,4.1594,4.1682,4.1332,4.1419,718260.0
2017-12-01 15:00:00,4.74,4.74,4.72,4.72,589248.0,4.1419,4.1419,4.1245,4.1245,589248.0
2017-12-01 15:30:00,4.72,4.73,4.68,4.69,2825784.0,4.1245,4.1332,4.0895,4.0983,2825784.0
2017-12-04 09:30:00,4.76,4.84,4.75,4.84,1483188.0,4.1594,4.2293,4.1507,4.2293,1483188.0
2017-12-04 10:00:00,4.84,4.94,4.84,4.93,1864088.0,4.2293,4.3167,4.2293,4.308,1864088.0
2017-12-04 10:30:00,4.93,4.96,4.92,4.92,2231632.0,4.308,4.3342,4.2992,4.2992,2231632.0
2017-12-04 11:00:00,4.92,4.94,4.9,4.93,1201044.0,4.2992,4.3167,4.2818,4.308,1201044.0
2017-12-04 11:30:00,4.93,4.97,4.92,4.93,697220.0,4.308,4.3429,4.2992,4.308,697220.0
2017-12-04 12:00:00,4.93,4.94,4.91,4.91,551972.0,4.308,4.3167,4.2905,4.2905,551972.0
2017-12-04 12:30:00,4.91,4.93,4.9,4.92,475148.0,4.2905,4.308,4.2818,4.2992,475148.0
2017-12-04 13:00:00,4.92,4.92,4.87,4.88,1078208.0,4.2992,4.2992,4.2555,4.2643,1078208.0
2017-12-04 13:30:00,4.88,4.9,4.87,4.88,816532.0,4.2643,4.2818,4.2555,4.2643,816532.0
2017-12-04 14:00:00,4.88,4.89,4.8,4.82,2075024.0,4.2643,4.273,4.1944,4.2119,2075024.0
2017-12-04 14:30:00,4.82,4.86,4.82,4.85,742908.0,4.2119,4.2468,4.2119,4.2381,742908.0
2017-12-04 15:00:00,4.85,4.86,4.84,4.86,656016.0,4.2381,4.2468,4.2293,4.2468,656016.0
2017-12-04 15:30:00,4.86,4.86,4.84,4.85,1735004.0,4.2468,4.2468,4.2293,4.2381,1735004.0
2017-12-05 09:30:00,4.88,4.91,4.74,4.78,1623004.0,4.2643,4.2905,4.1419,4.1769,1623004.0
2017-12-05 10:00:00,4.78,4.82,4.76,4.81,938112.0,4.1769,4.2119,4.1594,4.2031,938112.0
2017-12-05 10:30:00,4.81,4.82,4.79,4.81,883508.0,4.2031,4.2119,4.1856,4.2031,883508.0
2017-12-05 11:00:00,4.81,4.83,4.8,4.82,485264.0,4.2031,4.2206,4.1944,4.2119,485264.0
2017-12-05 11:30:00,4.82,4.85,4.82,4.85,491260.0,4.2119,4.2381,4.2119,4.2381,491260.0
2017-12-05 12:00:00,4.85,4.86,4.79,4.8,685148.0,4.2381,4.2468,4.1856,4.1944,685148.0
2017-12-05 12:30:00,4.81,4.83,4.8,4.83,408548.0,4.2031,4.2206,4.1944,4.2206,408548.0
2017-12-05 13:00:00,4.83,4.84,4.81,4.82,551820.0,4.2206,4.2293,4.2031,4.2119,551820.0
2017-12-05 13:30:00,4.82,4.83,4.8,4.81,408996.0,4.2119,4.2206,4.1944,4.2031,408996.0
2017-12-05 14:00:00,4.81,4.83,4.81,4.81,657228.0,4.2031,4.2206,4.2031,4.2031,657228.0
2017-12-05 14:30:00,4.81,4.84,4.79,4.84,828328.0,4.2031,4.2293,4.1856,4.2293,828328.0
2017-12-05 15:00:00,4.84,4.85,4.83,4.85,866812.0,4.2293,4.2381,4.2206,4.2381,866812.0
2017-12-05 15:30:00,4.85,4.86,4.81,4.82,1953352.0,4.2381,4.2468,4.2031,4.2119,1953352.0
2017-12-06 09:30:00,4.82,4.84,4.78,4.81,673120.0,4.2119,4.2293,4.1769,4.2031,673120.0
2017-12-06 10:00:00,4.81,4.82,4.73,4.75,914012.0,4.2031,4.2119,4.1332,4.1507,914012.0
2017-12-06 10:30:00,4.75,4.8,4.75,4.79,600856.0,4.1507,4.1944,4.1507,4.1856,600856.0
2017-12-06 11:00:00,4.79,4.79,4.76,4.79,788740.0,4.1856,4.1856,4.1594,4.1856,788740.0
2017-12-06 11:30:00,4.79,4.8,4.77,4.8,515508.0,4.1856,4.1944,4.1682,4.1944,515508.0
2017-12-06 12:00:00,4.8,4.8,4.79,4.79,402872.0,4.1944,4.1944,4.1856,4.1856,402872.0
2017-12-06 12:30:00,4.79,4.81,4.78,4.78,506092.0,4.1856,4.2031,4.1769,4.1769,506092.0
2017-12-06 13:00:00,4.78,4.78,4.75,4.76,661580.0,4.1769,4.1769,4.1507,4.1594,661580.0
2017-12-06 13:30:00,4.76,4.8,4.76,4.8,453184.0,4.1594,4.1944,4.1594,4.1944,453184.0
2017-12-06 14:00:00,4.8,4.8,4.78,4.78,341332.0,4.1944,4.1944,4.1769,4.1769,341332.0
2017-12-06 14:30:00,4.78,4.79,4.77,4.78,435532.0,4.1769,4.1856,4.1682,4.1769,435532.0
2017-12-06 15:00:00,4.79,4.79,4.76,4.77,558376.0,4.1856,4.1856,4.1594,4.1682,558376.0
2017-12-06 15:30:00,4.77,4.77,4.75,4.75,1771144.0,4.1682,4.1682,4.1507,4.1507,1771144.0
2017-12-07 09:30:00,4.75,4.77,4.71,4.76,610228.0,4.1507,4.1682,4.1157,4.1594,610228.0
2017-12-07 10:00:00,4.76,4.79,4.73,4.76,706488.0,4.1594,4.1856,4.1332,4.1594,706488.0
2017-12-07 10:30:00,4.76,4.77,4.74,4.76,664388.0,4.1594,4.1682,4.1419,4.1594,664388.0
2017-12-07 11:00:00,4.76,4.76,4.74,4.75,544008.0,4.1594,4.1594,4.1419,4.1507,544008.0
2017-12-07 11:30:00,4.75,4.77,4.75,4.75,488024.0,4.1507,4.1682,4.1507,4.1507,488024.0
2017-12-07 12:00:00,4.75,4.76,4.73,4.74,524220.0,4.1507,4.1594,4.1332,4.1419,524220.0
2017-12-07 12:30:00,4.74,4.74,4.71,4.71,396860.0,4.1419,4.1419,4.1157,4.1157,396860.0
2017-12-07 13:00:00,4.71,4.72,4.7,4.72,419408.0,4.1157,4.1245,4.107,4.1245,419408.0
2017-12-07 13:30:00,4.72,4.72,4.7,4.71,525704.0,4.1245,4.1245,4.107,4.1157,525704.0
2017-12-07 14:00:00,4.71,4.71,4.68,4.69,778720.0,4.1157,4.1157,4.0895,4.0983,778720.0
2017-12-07 14:30:00,4.69,4.7,4.68,4.7,638392.0,4.0983,4.107,4.0895,4.107,638392.0
2017-12-07 15:00:00,4.69,4.7,4.67,4.67,1510852.0,4.0983,4.107,4.0808,4.0808,1510852.0
2017-12-07 15:30:00,4.67,4.69,4.65,4.66,2762384.0,4.0808,4.0983,4.0633,4.072,2762384.0
2017-12-08 09:30:00,4.67,4.71,4.67,4.7,655744.0,4.0808,4.1157,4.0808,4.107,655744.0
2017-12-08 10:00:00,4.7,4.71,4.68,4.7,333404.0,4.107,4.1157,4.0895,4.107,333404.0
2017-12-08 10:30:00,4.7,4.73,4.69,4.73,637148.0,4.107,4.1332,4.0983,4.1332,637148.0
2017-12-08 11:00:00,4.73,4.76,4.73,4.76,861332.0,4.1332,4.1594,4.1332,4.1594,861332.0
2017-12-08 11:30:00,4.76,4.82,4.76,4.81,2103168.0,4.1594,4.2119,4.1594,4.2031,2103168.0
2017-12-08 12:00:00,4.8,4.84,4.8,4.84,818964.0,4.1944,4.2293,4.1944,4.2293,818964.0
2017-12-08 12:30:00,4.84,4.84,4.82,4.83,874888.0,4.2293,4.2293,4.2119,4.2206,874888.0
2017-12-08 13:00:00,4.84,4.85,4.81,4.83,779904.0,4.2293,4.2381,4.2031,4.2206,779904.0
2017-12-08 13:30:00,4.83,4.84,4.82,4.83,389400.0,4.2206,4.2293,4.2119,4.2206,389400.0
2017-12-08 14:00:00,4.83,4.83,4.79,4.79,786512.0,4.2206,4.2206,4.1856,4.1856,786512.0
2017-12-08 14:30:00,4.79,4.8,4.78,4.79,584972.0,4.1856,4.1944,4.1769,4.1856,584972.0
2017-12-08 15:00:00,4.8,4.8,4.79,4.79,719248.0,4.1944,4.1944,4.1856,4.1856,719248.0
2017-12-08 15:30:00,4.79,4.8,4.79,4.8,1456804.0,4.1856,4.1944,4.1856,4.1944,1456804.0
2017-12-11 09:30:00,4.82,4.84,4.69,4.73,2053064.0,4.2119,4.2293,4.0983,4.1332,2053064.0
2017-12-11 10:00:00,4.73,4.73,4.67,4.68,1431440.0,4.1332,4.1332,4.0808,4.0895,1431440.0
2017-12-11 10:30:00,4.68,4.74,4.68,4.7,986908.0,4.0895,4.1419,4.0895,4.107,986908.0
2017-12-11 11:00:00,4.7,4.71,4.68,4.71,1146700.0,4.107,4.1157,4.0895,4.1157,1146700.0
2017-12-11 11:30:00,4.71,4.75,4.7,4.75,924316.0,4.1157,4.1507,4.107,4.1507,924316.0
2017-12-11 12:00:00,4.75,4.75,4.71,4.72,728976.0,4.1507,4.1507,4.1157,4.1245,728976.0
2017-12-11 12:30:00,4.72,4.74,4.72,4.73,420724.0,4.1245,4.1419,4.1245,4.1332,420724.0
2017-12-11 13:00:00,4.73,4.75,4.72,4.73,419480.0,4.1332,4.1507,4.1245,4.1332,419480.0
2017-12-11 13:30:00,4.73,4.74,4.72,4.74,535244.0,4.1332,4.1419,4.1245,4.1419,535244.0
2017-12-11 14:00:00,4.74,4.77,4.73,4.74,775748.0,4.1419,4.1682,4.1332,4.1419,775748.0
2017-12-11 14:30:00,4.74,4.76,4.74,4.75,587916.0,4.1419,4.1594,4.1419,4.1507,587916.0
2017-12-11 15:00:00,4.75,4.76,4.74,4.75,710288.0,4.1507,4.1594,4.1419,4.1507,710288.0
2017-12-11 15:30:00,4.75,4.78,4.75,4.77,1799288.0,4.1507,4.1769,4.1507,4.1682,1799288.0
2017-12-12 09:30:00,4.79,4.83,4.77,4.77,775888.0,4.1856,4.2206,4.1682,4.1682,775888.0
2017-12-12 10:00:00,4.77,4.78,4.75,4.78,679468.0,4.1682,4.1769,4.1507,4.1769,679468.0
2017-12-12 10:30:00,4.78,4.78,4.76,4.77,354296.0,4.1769,4.1769,4.1594,4.1682,354296.0
2017-12-12 11:00:00,4.77,4.78,4.76,4.77,749424.0,4.1682,4.1769,4.1594,4.1682,749424.0
2017-12-12 11:30:00,4.77,4.8,4.77,4.77,511540.0,4.1682,4.1944,4.1682,4.1682,511540.0
2017-12-12 12:00:00,4.77,4.78,4.76,4.76,644624.0,4.1682,4.1769,4.1594,4.1594,644624.0
2017-12-12 12:30:00,4.75,4.76,4.74,4.75,575916.0,4.1507,4.1594,4.1419,4.1507,575916.0
2017-12-12 13:00:00,4.75,4.77,4.75,4.75,387400.0,4.1507,4.1682,4.1507,4.1507,387400.0
2017-12-12 13:30:00,4.75,4.79,4.75,4.79,543936.0,4.1507,4.1856,4.1507,4.1856,543936.0
2017-12-12 14:00:00,4.79,4.8,4.77,4.79,683600.0,4.1856,4.1944,4.1682,4.1856,683600.0
2017-12-12 14:30:00,4.79,4.79,4.78,4.78,509784.0,4.1856,4.1856,4.1769,4.1769,509784.0
2017-12-12 15:00:00,4.78,4.78,4.76,4.78,774868.0,4.1769,4.1769,4.1594,4.1769,774868.0
2017-12-12 15:30:00,4.78,4.79,4.77,4.78,1466756.0,4.1769,4.1856,4.1682,4.1769,1466756.0
2017-12-13 09:30:00,4.78,4.79,4.74,4.74,863256.0,4.1769,4.1856,4.1419,4.1419,863256.0
2017-12-13 10:00:00,4.74,4.75,4.68,4.7,963528.0,4.1419,4.1507,4.0895,4.107,963528.0
2017-12-13 10:30:00,4.7,4.71,4.67,4.68,779888.0,4.107,4.1157,4.0808,4.0895,779888.0
2017-12-13 11:00:00,4.68,4.71,4.68,4.7,997452.0,4.0895,4.1157,4.0895,4.107,997452.0
2017-12-13 11:30:00,4.7,4.72,4.69,4.72,487844.0,4.107,4.1245,4.0983,4.1245,487844.0
2017-12-13 12:00:00,4.72,4.73,4.71,4.73,355956.0,4.1245,4.1332,4.1157,4.1332,355956.0
2017-12-13 12:30:00,4.73,4.73,4.7,4.7,347984.0,4.1332,4.1332,4.107,4.107,347984.0
2017-12-13 13:00:00,4.7,4.71,4.69,4.7,490328.0,4.107,4.1157,4.0983,4.107,490328.0
2017-12-13 13:30:00,4.7,4.71,4.69,4.71,393432.0,4.107,4.1157,4.0983,4.1157,393432.0
2017-12-13 14:00:00,4.71,4.74,4.71,4.73,752332.0,4.1157,4.1419,4.1157,4.1332,752332.0
2017-12-13 14:30:00,4.73,4.74,4.71,4.72,645352.0,4.1332,4.1419,4.1157,4.1245,645352.0
2017-12-13 15:00:00,4.72,4.72,4.69,4.69,909948.0,4.1245,4.1245,4.0983,4.0983,909948.0
2017-12-13 15:30:00,4.7,4.7,4.65,4.66,2735936.0,4.107,4.107,4.0633,4.072,2735936.0
2017-12-14 09:30:00,4.7,4.73,4.68,4.7,1121832.0,4.107,4.1332,4.0895,4.107,1121832.0
2017-12-14 10:00:00,4.7,4.7,4.67,4.68,615544.0,4.107,4.107,4.0808,4.0895,615544.0
2017-12-14 10:30:00,4.68,4.7,4.67,4.67,488388.0,4.0895,4.107,4.0808,4.0808,488388.0
2017-12-14 11:00:00,4.67,4.67,4.61,4.62,1469928.0,4.0808,4.0808,4.0283,4.0371,1469928.0
2017-12-14 11:30:00,4.62,4.66,4.59,4.66,1156228.0,4.0371,4.072,4.0109,4.072,1156228.0
2017-12-14 12:00:00,4.66,4.66,4.64,4.65,447860.0,4.072,4.072,4.0546,4.0633,447860.0
2017-12-14 12:30:00,4.65,4.67,4.64,4.66,399540.0,4.0633,4.0808,4.0546,4.072,399540.0
2017-12-14 13:00:00,4.66,4.68,4.66,4.67,348224.0,4.072,4.0895,4.072,4.0808,348224.0
2017-12-14 13:30:00,4.67,4.68,4.65,4.66,447304.0,4.0808,4.0895,4.0633,4.072,447304.0
2017-12-14 14:00:00,4.65,4.65,4.59,4.59,698768.0,4.0633,4.0633,4.0109,4.0109,698768.0
2017-12-14 14:30:00,4.59,4.62,4.59,4.62,606660.0,4.0109,4.0371,4.0109,4.0371,606660.0
2017-12-14 15:00:00,4.62,4.62,4.59,4.6,639836.0,4.0371,4.0371,4.0109,4.0196,639836.0
2017-12-14 15:30:00,4.6,4.62,4.59,4.6,1645840.0,4.0196,4.0371,4.0109,4.0196,1645840.0
2017-12-15 09:30:00,4.61,4.65,4.6,4.62,1049624.0,4.0283,4.0633,4.0196,4.0371,1049624.0
2017-12-15 10:00:00,4.62,4.63,4.59,4.62,505476.0,4.0371,4.0458,4.0109,4.0371,505476.0
2017-12-15 10:30:00,4.62,4.62,4.58,4.58,608924.0,4.0371,4.0371,4.0021,4.0021,608924.0
2017-12-15 11:00:00,4.58,4.6,4.54,4.6,1585408.0,4.0021,4.0196,3.9672,4.0196,1585408.0
2017-12-15 11:30:00,4.6,4.62,4.59,4.62,476832.0,4.0196,4.0371,4.0109,4.0371,476832.0
2017-12-15 12:00:00,4.61,4.62,4.59,4.59,369504.0,4.0283,4.0371,4.0109,4.0109,369504.0
2017-12-15 12:30:00,4.59,4.62,4.59,4.61,290032.0,4.0109,4.0371,4.0109,4.0283,290032.0
2017-12-15 13:00:00,4.61,4.61,4.59,4.6,239292.0,4.0283,4.0283,4.0109,4.0196,239292.0
2017-12-15 13:30:00,4.6,4.61,4.59,4.6,239508.0,4.0196,4.0283,4.0109,4.0196,239508.0
2017-12-15 14:00:00,4.6,4.61,4.59,4.6,437320.0,4.0196,4.0283,4.0109,4.0196,437320.0
2017-12-15 14:30:00,4.6,4.61,4.59,4.6,397332.0,4.0196,4.0283,4.0109,4.0196,397332.0
2017-12-15 15:00:00,4.6,4.62,4.6,4.61,584200.0,4.0196,4.0371,4.0196,4.0283,584200.0
2017-12-15 15:30:00,4.61,4.61,4.58,4.58,2194404.0,4.0283,4.0283,4.0021,4.0021,2194404.0
2017-12-18 09:30:00,4.61,4.68,4.6,4.67,1315780.0,4.0283,4.0895,4.0196,4.0808,1315780.0
2017-12-18 10:00:00,4.67,4.69,4.65,4.66,807704.0,4.0808,4.0983,4.0633,4.072,807704.0
2017-12-18 10:30:00,4.66,4.66,4.62,4.65,507400.0,4.072,4.072,4.0371,4.0633,507400.0
2017-12-18 11:00:00,4.65,4.69,4.65,4.66,947736.0,4.0633,4.0983,4.0633,4.072,947736.0
2017-12-18 11:30:00,4.67,4.67,4.64,4.66,431256.0,4.0808,4.0808,4.0546,4.072,431256.0
2017-12-18 12:00:00,4.67,4.68,4.66,4.66,350804.0,4.0808,4.0895,4.072,4.072,350804.0
2017-12-18 12:30:00,4.66,4.67,4.65,4.66,779628.0,4.072,4.0808,4.0633,4.072,779628.0
2017-12-18 13:00:00,4.66,4.68,4.65,4.68,634376.0,4.072,4.0895,4.0633,4.0895,634376.0
2017-12-18 13:30:00,4.68,4.68,4.65,4.65,485188.0,4.0895,4.0895,4.0633,4.0633,485188.0
2017-12-18 14:00:00,4.65,4.66,4.64,4.64,710600.0,4.0633,4.072,4.0546,4.0546,710600.0
2017-12-18 14:30:00,4.64,4.66,4.63,4.66,941172.0,4.0546,4.072,4.0458,4.072,941172.0
2017-12-18 15:00:00,4.66,4.68,4.66,4.66,840456.0,4.072,4.0895,4.072,4.072,840456.0
2017-12-18 15:30:00,4.66,4.67,4.66,4.67,1960372.0,4.072,4.0808,4.072,4.0808,1960372.0
2017-12-19 09:30:00,4.68,4.7,4.62,4.62,1049876.0,4.0895,4.107,4.0371,4.0371,1049876.0
2017-12-19 10:00:00,4.62,4.62,4.6,4.62,789664.0,4.0371,4.0371,4.0196,4.0371,789664.0
2017-12-19 10:30:00,4.62,4.65,4.61,4.65,639316.0,4.0371,4.0633,4.0283,4.0633,639316.0
2017-12-19 11:00:00,4.65,4.66,4.63,4.63,412152.0,4.0633,4.072,4.0458,4.0458,412152.0
2017-12-19 11:30:00,4.63,4.66,4.63,4.65,365968.0,4.0458,4.072,4.0458,4.0633,365968.0
2017-12-19 12:00:00,4.65,4.65,4.63,4.63,447044.0,4.0633,4.0633,4.0458,4.0458,447044.0
2017-12-19 12:30:00,4.63,4.64,4.62,4.63,289660.0,4.0458,4.0546,4.0371,4.0458,289660.0
2017-12-19 13:00:00,4.63,4.65,4.63,4.63,365220.0,4.0458,4.0633,4.0458,4.0458,365220.0
2017-12-19 13:30:00,4.63,4.64,4.6,4.62,610260.0,4.0458,4.0546,4.0196,4.0371,610260.0
2017-12-19 14:00:00,4.62,4.62,4.6,4.61,257084.0,4.0371,4.0371,4.0196,4.0283,257084.0
2017-12-19 14:30:00,4.6,4.61,4.6,4.61,348404.0,4.0196,4.0283,4.0196,4.0283,348404.0
2017-12-19 15:00:00,4.61,4.61,4.59,4.6,678504.0,4.0283,4.0283,4.0109,4.0196,678504.0
2017-12-19 15:30:00,4.6,4.61,4.59,4.6,1675592.0,4.0196,4.0283,4.0109,4.0196,1675592.0
2017-12-20 09:30:00,4.63,4.66,4.58,4.59,916404.0,4.0458,4.072,4.0021,4.0109,916404.0
2017-12-20 10:00:00,4.59,4.6,4.57,4.59,644836.0,4.0109,4.0196,3.9934,4.0109,644836.0
2017-12-20 10:30:00,4.59,4.6,4.58,4.6,608888.0,4.0109,4.0196,4.0021,4.0196,608888.0
2017-12-20 11:00:00,4.6,4.61,4.59,4.59,549752.0,4.0196,4.0283,4.0109,4.0109,549752.0
2017-12-20 11:30:00,4.59,4.6,4.58,4.59,355712.0,4.0109,4.0196,4.0021,4.0109,355712.0
2017-12-20 12:00:00,4.59,4.6,4.59,4.59,207408.0,4.0109,4.0196,4.0109,4.0109,207408.0
2017-12-20 12:30:00,4.59,4.6,4.59,4.6,376340.0,4.0109,4.0196,4.0109,4.0196,376340.0
2017-12-20 13:00:00,4.6,4.61,4.59,4.6,374136.0,4.0196,4.0283,4.0109,4.0196,374136.0
2017-12-20 13:30:00,4.6,4.6,4.58,4.59,293776.0,4.0196,4.0196,4.0021,4.0109,293776.0
2017-12-20 14:00:00,4.59,4.59,4.58,4.58,376948.0,4.0109,4.0109,4.0021,4.0021,376948.0
2017-12-20 14:30:00,4.59,4.59,4.56,4.56,655448.0,4.0109,4.0109,3.9847,3.9847,655448.0
2017-12-20 15:00:00,4.56,4.58,4.56,4.57,822472.0,3.9847,4.0021,3.9847,3.9934,822472.0
2017-12-20 15:30:00,4.57,4.57,4.55,4.57,1677760.0,3.9934,3.9934,3.9759,3.9934,1677760.0
2017-12-21 09:30:00,4.57,4.57,4.5,4.55,1203240.0,3.9934,3.9934,3.9322,3.9759,1203240.0
2017-12-21 10:00:00,4.55,4.56,4.53,4.55,642088.0,3.9759,3.9847,3.9584,3.9759,642088.0
2017-12-21 10:30:00,4.55,4.59,4.55,4.57,917924.0,3.9759,4.0109,3.9759,3.9934,917924.0
2017-12-21 11:00:00,4.58,4.6,4.56,4.59,809852.0,4.0021,4.0196,3.9847,4.0109,809852.0
2017-12-21 11:30:00,4.58,4.6,4.58,4.59,536544.0,4.0021,4.0196,4.0021,4.0109,536544.0
2017-12-21 12:00:00,4.59,4.59,4.57,4.57,398848.0,4.0109,4.0109,3.9934,3.9934,398848.0
2017-12-21 12:30:00,4.57,4.59,4.56,4.57,443608.0,3.9934,4.0109,3.9847,3.9934,443608.0
2017-12-21 13:00:00,4.57,4.59,4.57,4.58,353236.0,3.9934,4.0109,3.9934,4.0021,353236.0
2017-12-21 13:30:00,4.58,4.6,4.58,4.58,508052.0,4.0021,4.0196,4.0021,4.0021,508052.0
2017-12-21 14:00:00,4.58,4.6,4.58,4.58,555708.0,4.0021,4.0196,4.0021,4.0021,555708.0
2017-12-21 14:30:00,4.58,4.61,4.58,4.61,541780.0,4.0021,4.0283,4.0021,4.0283,541780.0
2017-12-21 15:00:00,4.61,4.61,4.59,4.6,761780.0,4.0283,4.0283,4.0109,4.0196,761780.0
2017-12-21 15:30:00,4.6,4.62,4.6,4.61,1852920.0,4.0196,4.0371,4.0196,4.0283,1852920.0
2017-12-22 09:30:00,4.61,4.63,4.59,4.62,605388.0,4.0283,4.0458,4.0109,4.0371,605388.0
2017-12-22 10:00:00,4.62,4.63,4.58,4.6,1012516.0,4.0371,4.0458,4.0021,4.0196,1012516.0
2017-12-22 10:30:00,4.6,4.62,4.58,4.6,482552.0,4.0196,4.0371,4.0021,4.0196,482552.0
2017-12-22 11:00:00,4.6,4.61,4.59,4.61,308824.0,4.0196,4.0283,4.0109,4.0283,308824.0
2017-12-22 11:30:00,4.61,4.61,4.59,4.59,299036.0,4.0283,4.0283,4.0109,4.0109,299036.0
2017-12-22 12:00:00,4.59,4.6,4.58,4.59,240740.0,4.0109,4.0196,4.0021,4.0109,240740.0
2017-12-22 12:30:00,4.59,4.59,4.58,4.59,360000.0,4.0109,4.0109,4.0021,4.0109,360000.0
2017-12-22 13:00:00,4.59,4.59,4.57,4.58,388060.0,4.0109,4.0109,3.9934,4.0021,388060.0
2017-12-22 13:30:00,4.58,4.59,4.56,4.59,706676.0,4.0021,4.0109,3.9847,4.0109,706676.0
2017-12-22 14:00:00,4.59,4.61,4.58,4.59,512140.0,4.0109,4.0283,4.0021,4.0109,512140.0
2017-12-22 14:30:00,4.59,4.6,4.59,4.59,428112.0,4.0109,4.0196,4.0109,4.0109,428112.0
2017-12-22 15:00:00,4.6,4.6,4.57,4.57,507944.0,4.0196,4.0196,3.9934,3.9934,507944.0
2017-12-22 15:30:00,4.57,4.59,4.56,4.57,1702420.0,3.9934,4.0109,3.9847,3.9934,1702420.0
2017-12-26 09:30:00,4.57,4.72,4.57,4.72,1025028.0,3.9934,4.1245,3.9934,4.1245,1025028.0
2017-12-26 10:00:00,4.72,4.8,4.7,4.78,1122784.0,4.1245,4.1944,4.107,4.1769,1122784.0
2017-12-26 10:30:00,4.77,4.78,4.73,4.74,858420.0,4.1682,4.1769,4.1332,4.1419,858420.0
2017-12-26 11:00:00,4.74,4.76,4.71,4.72,1066048.0,4.1419,4.1594,4.1157,4.1245,1066048.0
2017-12-26 11:30:00,4.72,4.74,4.7,4.73,443260.0,4.1245,4.1419,4.107,4.1332,443260.0
2017-12-26 12:00:00,4.73,4.74,4.72,4.73,249876.0,4.1332,4.1419,4.1245,4.1332,249876.0
2017-12-26 12:30:00,4.73,4.73,4.7,4.72,360032.0,4.1332,4.1332,4.107,4.1245,360032.0
2017-12-26 13:00:00,4.71,4.72,4.68,4.7,416744.0,4.1157,4.1245,4.0895,4.107,416744.0
2017-12-26 13:30:00,4.7,4.71,4.68,4.69,236200.0,4.107,4.1157,4.0895,4.0983,236200.0
2017-12-26 14:00:00,4.69,4.69,4.63,4.63,617716.0,4.0983,4.0983,4.0458,4.0458,617716.0
2017-12-26 14:30:00,4.63,4.66,4.62,4.65,883032.0,4.0458,4.072,4.0371,4.0633,883032.0
2017-12-26 15:00:00,4.65,4.66,4.64,4.64,441380.0,4.0633,4.072,4.0546,4.0546,441380.0
2017-12-26 15:30:00,4.65,4.65,4.62,4.63,1449216.0,4.0633,4.0633,4.0371,4.0458,1449216.0
2017-12-27 09:30:00,4.63,4.63,4.58,4.61,479472.0,4.0458,4.0458,4.0021,4.0283,479472.0
2017-12-27 10:00:00,4.61,4.64,4.61,4.63,407932.0,4.0283,4.0546,4.0283,4.0458,407932.0
2017-12-27 10:30:00,4.63,4.64,4.61,4.61,360188.0,4.0458,4.0546,4.0283,4.0283,360188.0
2017-12-27 11:00:00,4.62,4.62,4.6,4.61,273036.0,4.0371,4.0371,4.0196,4.0283,273036.0
2017-12-27 11:30:00,4.61,4.63,4.61,4.62,267760.0,4.0283,4.0458,4.0283,4.0371,267760.0
2017-12-27 12:00:00,4.62,4.63,4.59,4.6,239308.0,4.0371,4.0458,4.0109,4.0196,239308.0
2017-12-27 12:30:00,4.6,4.6,4.58,4.58,270408.0,4.0196,4.0196,4.0021,4.0021,270408.0
2017-12-27 13:00:00,4.59,4.59,4.56,4.56,349672.0,4.0109,4.0109,3.9847,3.9847,349672.0
2017-12-27 13:30:00,4.56,4.58,4.55,4.56,345484.0,3.9847,4.0021,3.9759,3.9847,345484.0
2017-12-27 14:00:00,4.56,4.59,4.55,4.59,458656.0,3.9847,4.0109,3.9759,4.0109,458656.0
2017-12-27 14:30:00,4.59,4.59,4.57,4.59,428196.0,4.0109,4.0109,3.9934,4.0109,428196.0
2017-12-27 15:00:00,4.59,4.6,4.57,4.58,488412.0,4.0109,4.0196,3.9934,4.0021,488412.0
2017-12-27 15:30:00,4.58,4.58,4.56,4.56,1419436.0,4.0021,4.0021,3.9847,3.9847,1419436.0
2017-12-28 09:30:00,4.57,4.57,4.51,4.53,678308.0,3.9934,3.9934,3.941,3.9584,678308.0
2017-12-28 10:00:00,4.53,4.56,4.52,4.55,581240.0,3.9584,3.9847,3.9497,3.9759,581240.0
2017-12-28 10:30:00,4.55,4.56,4.54,4.56,446948.0,3.9759,3.9847,3.9672,3.9847,446948.0
2017-12-28 11:00:00,4.56,4.56,4.53,4.54,540656.0,3.9847,3.9847,3.9584,3.9672,540656.0
2017-12-28 11:30:00,4.54,4.55,4.53,4.53,305556.0,3.9672,3.9759,3.9584,3.9584,305556.0
2017-12-28 12:00:00,4.53,4.54,4.52,4.53,452200.0,3.9584,3.9672,3.9497,3.9584,452200.0
2017-12-28 12:30:00,4.53,4.53,4.51,4.51,488256.0,3.9584,3.9584,3.941,3.941,488256.0
2017-12-28 13:00:00,4.51,4.52,4.51,4.51,300064.0,3.941,3.9497,3.941,3.941,300064.0
2017-12-28 13:30:00,4.51,4.52,4.51,4.52,367948.0,3.941,3.9497,3.941,3.9497,367948.0
2017-12-28 14:00:00,4.52,4.54,4.52,4.54,361740.0,3.9497,3.9672,3.9497,3.9672,361740.0
2017-12-28 14:30:00,4.54,4.55,4.53,4.55,325460.0,3.9672,3.9759,3.9584,3.9759,325460.0
2017-12-28 15:00:00,4.54,4.55,4.53,4.54,566448.0,3.9672,3.9759,3.9584,3.9672,566448.0
2017-12-28 15:30:00,4.53,4.55,4.53,4.54,1302432.0,3.9584,3.9759,3.9584,3.9672,1302432.0
2017-12-29 09:30:00,4.56,4.58,4.54,4.55,717508.0,3.9847,4.0021,3.9672,3.9759,717508.0
2017-12-29 10:00:00,4.55,4.55,4.53,4.53,520812.0,3.9759,3.9759,3.9584,3.9584,520812.0
2017-12-29 10:30:00,4.53,4.55,4.52,4.55,544116.0,3.9584,3.9759,3.9497,3.9759,544116.0
2017-12-29 11:00:00,4.54,4.56,4.54,4.56,338620.0,3.9672,3.9847,3.9672,3.9847,338620.0
2017-12-29 11:30:00,4.56,4.56,4.54,4.55,176060.0,3.9847,3.9847,3.9672,3.9759,176060.0
2017-12-29 12:00:00,4.55,4.55,4.54,4.55,258208.0,3.9759,3.9759,3.9672,3.9759,258208.0
2017-12-29 12:30:00,4.55,4.56,4.55,4.56,207440.0,3.9759,3.9847,3.9759,3.9847,207440.0
2017-12-29 13:00:00,4.56,4.56,4.53,4.53,320304.0,3.9847,3.9847,3.9584,3.9584,320304.0
2017-12-29 13:30:00,4.53,4.54,4.52,4.52,313428.0,3.9584,3.9672,3.9497,3.9497,313428.0
2017-12-29 14:00:00,4.52,4.53,4.51,4.53,602884.0,3.9497,3.9584,3.941,3.9584,602884.0
2017-12-29 14:30:00,4.53,4.53,4.52,4.53,359152.0,3.9584,3.9584,3.9497,3.9584,359152.0
2017-12-29 15:00:00,4.53,4.53,4.51,4.51,511460.0,3.9584,3.9584,3.941,3.941,511460.0
2017-12-29 15:30:00,4.51,4.52,4.49,4.49,1702412.0,3.941,3.9497,3.9235,3.9235,1702412.0
2018-01-02 09:30:00,4.49,4.52,4.45,4.5,1176920.0,3.9235,3.9497,3.8885,3.9322,1176920.0
2018-01-02 10:00:00,4.5,4.53,4.49,4.51,770348.0,3.9322,3.9584,3.9235,3.941,770348.0
2018-01-02 10:30:00,4.51,4.56,4.51,4.54,682444.0,3.941,3.9847,3.941,3.9672,682444.0
2018-01-02 11:00:00,4.54,4.56,4.54,4.55,627516.0,3.9672,3.9847,3.9672,3.9759,627516.0
2018-01-02 11:30:00,4.55,4.56,4.5,4.53,824936.0,3.9759,3.9847,3.9322,3.9584,824936.0
2018-01-02 12:00:00,4.53,4.57,4.52,4.53,587644.0,3.9584,3.9934,3.9497,3.9584,587644.0
2018-01-02 12:30:00,4.54,4.54,4.51,4.53,616320.0,3.9672,3.9672,3.941,3.9584,616320.0
2018-01-02 13:00:00,4.53,4.55,4.52,4.54,507960.0,3.9584,3.9759,3.9497,3.9672,507960.0
2018-01-02 13:30:00,4.54,4.55,4.53,4.54,689100.0,3.9672,3.9759,3.9584,3.9672,689100.0
2018-01-02 14:00:00,4.54,4.56,4.53,4.56,551472.0,3.9672,3.9847,3.9584,3.9847,551472.0
2018-01-02 14:30:00,4.56,4.57,4.55,4.55,572148.0,3.9847,3.9934,3.9759,3.9759,572148.0
2018-01-02 15:00:00,4.55,4.56,4.54,4.56,562324.0,3.9759,3.9847,3.9672,3.9847,562324.0
2018-01-02 15:30:00,4.55,4.57,4.55,4.57,1874384.0,3.9759,3.9934,3.9759,3.9934,1874384.0
2018-01-03 09:30:00,4.57,4.59,4.52,4.54,1134492.0,3.9934,4.0109,3.9497,3.9672,1134492.0
2018-01-03 10:00:00,4.54,4.57,4.53,4.56,844400.0,3.9672,3.9934,3.9584,3.9847,844400.0
2018-01-03 10:30:00,4.56,4.57,4.54,4.55,920440.0,3.9847,3.9934,3.9672,3.9759,920440.0
2018-01-03 11:00:00,4.55,4.56,4.52,4.52,816732.0,3.9759,3.9847,3.9497,3.9497,816732.0
2018-01-03 11:30:00,4.52,4.54,4.51,4.51,962052.0,3.9497,3.9672,3.941,3.941,962052.0
2018-01-03 12:00:00,4.51,4.51,4.48,4.48,769776.0,3.941,3.941,3.9148,3.9148,769776.0
2018-01-03 12:30:00,4.48,4.53,4.48,4.52,885684.0,3.9148,3.9584,3.9148,3.9497,885684.0
2018-01-03 13:00:00,4.52,4.52,4.5,4.51,580464.0,3.9497,3.9497,3.9322,3.941,580464.0
2018-01-03 13:30:00,4.51,4.53,4.51,4.52,973960.0,3.941,3.9584,3.941,3.9497,973960.0
2018-01-03 14:00:00,4.52,4.53,4.51,4.53,728956.0,3.9497,3.9584,3.941,3.9584,728956.0
2018-01-03 14:30:00,4.53,4.54,4.52,4.54,644364.0,3.9584,3.9672,3.9497,3.9672,644364.0
2018-01-03 15:00:00,4.54,4.56,4.53,4.56,1363212.0,3.9672,3.9847,3.9584,3.9847,1363212.0
2018-01-03 15:30:00,4.56,4.57,4.54,4.55,2060760.0,3.9847,3.9934,3.9672,3.9759,2060760.0
2018-01-04 09:30:00,4.55,4.59,4.53,4.55,905400.0,3.9759,4.0109,3.9584,3.9759,905400.0
2018-01-04 10:00:00,4.55,4.55,4.5,4.52,754364.0,3.9759,3.9759,3.9322,3.9497,754364.0
2018-01-04 10:30:00,4.52,4.52,4.49,4.51,639240.0,3.9497,3.9497,3.9235,3.941,639240.0
2018-01-04 11:00:00,4.51,4.53,4.51,4.51,533408.0,3.941,3.9584,3.941,3.941,533408.0
2018-01-04 11:30:00,4.51,4.52,4.5,4.5,456644.0,3.941,3.9497,3.9322,3.9322,456644.0
2018-01-04 12:00:00,4.51,4.54,4.5,4.54,507936.0,3.941,3.9672,3.9322,3.9672,507936.0
2018-01-04 12:30:00,4.54,4.57,4.54,4.56,396744.0,3.9672,3.9934,3.9672,3.9847,396744.0
2018-01-04 13:00:00,4.56,4.59,4.55,4.59,595152.0,3.9847,4.0109,3.9759,4.0109,595152.0
2018-01-04 13:30:00,4.59,4.6,4.58,4.58,393724.0,4.0109,4.0196,4.0021,4.0021,393724.0
2018-01-04 14:00:00,4.58,4.58,4.56,4.56,514888.0,4.0021,4.0021,3.9847,3.9847,514888.0
2018-01-04 14:30:00,4.56,4.57,4.56,4.57,428844.0,3.9847,3.9934,3.9847,3.9934,428844.0
2018-01-04 15:00:00,4.57,4.58,4.56,4.58,605620.0,3.9934,4.0021,3.9847,4.0021,605620.0
2018-01-04 15:30:00,4.58,4.6,4.58,4.58,2226464.0,4.0021,4.0196,4.0021,4.0021,2226464.0
2018-01-05 09:30:00,4.6,4.61,4.56,4.58,712152.0,4.0196,4.0283,3.9847,4.0021,712152.0
2018-01-05 10:00:00,4.57,4.6,4.57,4.6,491248.0,3.9934,4.0196,3.9934,4.0196,491248.0
2018-01-05 10:30:00,4.6,4.6,4.56,4.57,867548.0,4.0196,4.0196,3.9847,3.9934,867548.0
2018-01-05 11:00:00,4.57,4.59,4.57,4.58,675072.0,3.9934,4.0109,3.9934,4.0021,675072.0
2018-01-05 11:30:00,4.58,4.6,4.58,4.6,806444.0,4.0021,4.0196,4.0021,4.0196,806444.0
2018-01-05 12:00:00,4.6,4.64,4.59,4.64,712096.0,4.0196,4.0546,4.0109,4.0546,712096.0
2018-01-05 12:30:00,4.63,4.63,4.61,4.62,866356.0,4.0458,4.0458,4.0283,4.0371,866356.0
2018-01-05 13:00:00,4.62,4.63,4.6,4.63,531696.0,4.0371,4.0458,4.0196,4.0458,531696.0
2018-01-05 13:30:00,4.63,4.64,4.61,4.64,583960.0,4.0458,4.0546,4.0283,4.0546,583960.0
2018-01-05 14:00:00,4.64,4.66,4.64,4.66,674496.0,4.0546,4.072,4.0546,4.072,674496.0
2018-01-05 14:30:00,4.66,4.68,4.66,4.68,1009228.0,4.072,4.0895,4.072,4.0895,1009228.0
2018-01-05 15:00:00,4.68,4.68,4.67,4.67,842524.0,4.0895,4.0895,4.0808,4.0808,842524.0
2018-01-05 15:30:00,4.67,4.68,4.67,4.67,1953604.0,4.0808,4.0895,4.0808,4.0808,1953604.0
2018-01-08 09:30:00,4.7,4.85,4.7,4.79,2767296.0,4.107,4.2381,4.107,4.1856,2767296.0
2018-01-08 10:00:00,4.79,4.8,4.76,4.78,1055480.0,4.1856,4.1944,4.1594,4.1769,1055480.0
2018-01-08 10:30:00,4.78,4.78,4.75,4.76,986748.0,4.1769,4.1769,4.1507,4.1594,986748.0
2018-01-08 11:00:00,4.76,4.76,4.72,4.74,994260.0,4.1594,4.1594,4.1245,4.1419,994260.0
2018-01-08 11:30:00,4.74,4.77,4.74,4.77,650484.0,4.1419,4.1682,4.1419,4.1682,650484.0
2018-01-08 12:00:00,4.77,4.8,4.77,4.8,606992.0,4.1682,4.1944,4.1682,4.1944,606992.0
2018-01-08 12:30:00,4.8,4.81,4.79,4.81,786536.0,4.1944,4.2031,4.1856,4.2031,786536.0
2018-01-08 13:00:00,4.81,4.82,4.79,4.8,698664.0,4.2031,4.2119,4.1856,4.1944,698664.0
2018-01-08 13:30:00,4.8,4.8,4.79,4.8,566524.0,4.1944,4.1944,4.1856,4.1944,566524.0
2018-01-08 14:00:00,4.8,4.8,4.78,4.78,585000.0,4.1944,4.1944,4.1769,4.1769,585000.0
2018-01-08 14:30:00,4.79,4.8,4.78,4.8,508884.0,4.1856,4.1944,4.1769,4.1944,508884.0
2018-01-08 15:00:00,4.8,4.8,4.79,4.8,795164.0,4.1944,4.1944,4.1856,4.1944,795164.0
2018-01-08 15:30:00,4.8,4.82,4.8,4.81,2141584.0,4.1944,4.2119,4.1944,4.2031,2141584.0
2018-01-09 09:30:00,4.83,4.93,4.83,4.88,1928284.0,4.2206,4.308,4.2206,4.2643,1928284.0
2018-01-09 10:00:00,4.87,4.9,4.87,4.88,1249552.0,4.2555,4.2818,4.2555,4.2643,1249552.0
2018-01-09 10:30:00,4.88,4.88,4.86,4.87,884388.0,4.2643,4.2643,4.2468,4.2555,884388.0
2018-01-09 11:00:00,4.87,4.89,4.85,4.88,996572.0,4.2555,4.273,4.2381,4.2643,996572.0
2018-01-09 11:30:00,4.88,4.88,4.86,4.87,423272.0,4.2643,4.2643,4.2468,4.2555,423272.0
2018-01-09 12:00:00,4.87,4.88,4.84,4.85,555840.0,4.2555,4.2643,4.2293,4.2381,555840.0
2018-01-09 12:30:00,4.86,4.87,4.85,4.85,469344.0,4.2468,4.2555,4.2381,4.2381,469344.0
2018-01-09 13:00:00,4.85,4.87,4.85,4.87,470320.0,4.2381,4.2555,4.2381,4.2555,470320.0
2018-01-09 13:30:00,4.87,4.9,4.86,4.89,528020.0,4.2555,4.2818,4.2468,4.273,528020.0
2018-01-09 14:00:00,4.89,4.93,4.89,4.92,1056144.0,4.273,4.308,4.273,4.2992,1056144.0
2018-01-09 14:30:00,4.92,4.94,4.91,4.93,1300468.0,4.2992,4.3167,4.2905,4.308,1300468.0
2018-01-09 15:00:00,4.93,4.93,4.9,4.91,920908.0,4.308,4.308,4.2818,4.2905,920908.0
2018-01-09 15:30:00,4.91,4.92,4.88,4.89,2302148.0,4.2905,4.2992,4.2643,4.273,2302148.0
2018-01-10 09:30:00,4.85,4.9,4.83,4.88,719208.0,4.2381,4.2818,4.2206,4.2643,719208.0
2018-01-10 10:00:00,4.88,4.88,4.86,4.87,452896.0,4.2643,4.2643,4.2468,4.2555,452896.0
2018-01-10 10:30:00,4.88,4.92,4.87,4.91,596860.0,4.2643,4.2992,4.2555,4.2905,596860.0
2018-01-10 11:00:00,4.91,4.93,4.91,4.93,490236.0,4.2905,4.308,4.2905,4.308,490236.0
2018-01-10 11:30:00,4.93,4.94,4.88,4.9,945700.0,4.308,4.3167,4.2643,4.2818,945700.0
2018-01-10 12:00:00,4.9,4.93,4.9,4.93,1218524.0,4.2818,4.308,4.2818,4.308,1218524.0
2018-01-10 12:30:00,4.93,4.95,4.93,4.95,753964.0,4.308,4.3255,4.308,4.3255,753964.0
2018-01-10 13:00:00,4.95,4.96,4.95,4.96,645156.0,4.3255,4.3342,4.3255,4.3342,645156.0
2018-01-10 13:30:00,4.96,4.98,4.94,4.97,1103032.0,4.3342,4.3517,4.3167,4.3429,1103032.0
2018-01-10 14:00:00,4.97,4.98,4.94,4.95,1356968.0,4.3429,4.3517,4.3167,4.3255,1356968.0
2018-01-10 14:30:00,4.95,4.97,4.94,4.97,1391772.0,4.3255,4.3429,4.3167,4.3429,1391772.0
2018-01-10 15:00:00,4.97,4.98,4.93,4.93,1311844.0,4.3429,4.3517,4.308,4.308,1311844.0
2018-01-10 15:30:00,4.93,4.97,4.92,4.92,3068512.0,4.308,4.3429,4.2992,4.2992,3068512.0
2018-01-11 09:30:00,4.98,5.01,4.94,4.98,3076912.0,4.3517,4.3779,4.3167,4.3517,3076912.0
2018-01-11 10:00:00,4.98,5.0,4.96,4.97,766848.0,4.3517,4.3691,4.3342,4.3429,766848.0
2018-01-11 10:30:00,4.97,5.02,4.97,5.02,952408.0,4.3429,4.3866,4.3429,4.3866,952408.0
2018-01-11 11:00:00,5.02,5.04,5.02,5.03,830220.0,4.3866,4.4041,4.3866,4.3954,830220.0
2018-01-11 11:30:00,5.03,5.04,5.01,5.02,579256.0,4.3954,4.4041,4.3779,4.3866,579256.0
2018-01-11 12:00:00,5.02,5.06,5.02,5.05,891048.0,4.3866,4.4216,4.3866,4.4128,891048.0
2018-01-11 12:30:00,5.05,5.07,5.05,5.06,723056.0,4.4128,4.4303,4.4128,4.4216,723056.0
2018-01-11 13:00:00,5.07,5.08,5.03,5.04,1165244.0,4.4303,4.439,4.3954,4.4041,1165244.0
2018-01-11 13:30:00,5.04,5.04,5.0,5.0,917720.0,4.4041,4.4041,4.3691,4.3691,917720.0
2018-01-11 14:00:00,5.0,5.02,5.0,5.0,898812.0,4.3691,4.3866,4.3691,4.3691,898812.0
2018-01-11 14:30:00,5.0,5.03,4.99,5.02,692772.0,4.3691,4.3954,4.3604,4.3866,692772.0
2018-01-11 15:00:00,5.01,5.03,4.99,5.0,1176924.0,4.3779,4.3954,4.3604,4.3691,1176924.0
2018-01-11 15:30:00,5.0,5.0,4.98,4.99,2498040.0,4.3691,4.3691,4.3517,4.3604,2498040.0
2018-01-12 09:30:00,4.63,4.64,4.49,4.57,10156844.0,4.0458,4.0546,3.9235,3.9934,10156844.0
2018-01-12 10:00:00,4.57,4.57,4.41,4.42,10302512.0,3.9934,3.9934,3.8536,3.8623,10302512.0
2018-01-12 10:30:00,4.42,4.54,4.41,4.49,6857244.0,3.8623,3.9672,3.8536,3.9235,6857244.0
2018-01-12 11:00:00,4.49,4.5,4.46,4.46,3868924.0,3.9235,3.9322,3.8973,3.8973,3868924.0
2018-01-12 11:30:00,4.46,4.5,4.43,4.48,3894148.0,3.8973,3.9322,3.8711,3.9148,3894148.0
2018-01-12 12:00:00,4.49,4.49,4.44,4.45,1864488.0,3.9235,3.9235,3.8798,3.8885,1864488.0
2018-01-12 12:30:00,4.45,4.45,4.43,4.43,2499140.0,3.8885,3.8885,3.8711,3.8711,2499140.0
2018-01-12 13:00:00,4.43,4.47,4.43,4.45,2671980.0,3.8711,3.906,3.8711,3.8885,2671980.0
2018-01-12 13:30:00,4.45,4.49,4.45,4.46,2903168.0,3.8885,3.9235,3.8885,3.8973,2903168.0
2018-01-12 14:00:00,4.46,4.47,4.43,4.43,1966412.0,3.8973,3.906,3.8711,3.8711,1966412.0
2018-01-12 14:30:00,4.43,4.47,4.43,4.45,2252476.0,3.8711,3.906,3.8711,3.8885,2252476.0
2018-01-12 15:00:00,4.45,4.45,4.43,4.44,2893704.0,3.8885,3.8885,3.8711,3.8798,2893704.0
2018-01-12 15:30:00,4.44,4.44,4.44,4.44,6050508.0,3.8798,3.8798,3.8798,3.8798,6050508.0
2018-01-16 09:30:00,4.5,4.57,4.49,4.56,5088404.0,3.9322,3.9934,3.9235,3.9847,5088404.0
2018-01-16 10:00:00,4.57,4.57,4.46,4.48,3329744.0,3.9934,3.9934,3.8973,3.9148,3329744.0
2018-01-16 10:30:00,4.48,4.5,4.45,4.47,1449084.0,3.9148,3.9322,3.8885,3.906,1449084.0
2018-01-16 11:00:00,4.46,4.47,4.44,4.45,1759664.0,3.8973,3.906,3.8798,3.8885,1759664.0
2018-01-16 11:30:00,4.45,4.46,4.43,4.43,1063160.0,3.8885,3.8973,3.8711,3.8711,1063160.0
2018-01-16 12:00:00,4.43,4.43,4.4,4.4,1438684.0,3.8711,3.8711,3.8448,3.8448,1438684.0
2018-01-16 12:30:00,4.4,4.41,4.38,4.39,1421040.0,3.8448,3.8536,3.8274,3.8361,1421040.0
2018-01-16 13:00:00,4.39,4.39,4.37,4.37,1265104.0,3.8361,3.8361,3.8186,3.8186,1265104.0
2018-01-16 13:30:00,4.37,4.37,4.33,4.33,1564312.0,3.8186,3.8186,3.7837,3.7837,1564312.0
2018-01-16 14:00:00,4.33,4.33,4.28,4.29,2165828.0,3.7837,3.7837,3.74,3.7487,2165828.0
2018-01-16 14:30:00,4.29,4.3,4.26,4.27,2628728.0,3.7487,3.7575,3.7225,3.7312,2628728.0
2018-01-16 15:00:00,4.28,4.32,4.27,4.3,2560712.0,3.74,3.7749,3.7312,3.7575,2560712.0
2018-01-16 15:30:00,4.3,4.3,4.28,4.29,3516076.0,3.7575,3.7575,3.74,3.7487,3516076.0
2018-01-17 09:30:00,4.31,4.4,4.29,4.36,2522256.0,3.7662,3.8448,3.7487,3.8099,2522256.0
2018-01-17 10:00:00,4.36,4.41,4.35,4.4,1408568.0,3.8099,3.8536,3.8012,3.8448,1408568.0
2018-01-17 10:30:00,4.39,4.43,4.39,4.41,1200816.0,3.8361,3.8711,3.8361,3.8536,1200816.0
2018-01-17 11:00:00,4.41,4.42,4.39,4.4,739908.0,3.8536,3.8623,3.8361,3.8448,739908.0
2018-01-17 11:30:00,4.4,4.4,4.36,4.38,1200352.0,3.8448,3.8448,3.8099,3.8274,1200352.0
2018-01-17 12:00:00,4.38,4.39,4.36,4.38,718068.0,3.8274,3.8361,3.8099,3.8274,718068.0
2018-01-17 12:30:00,4.38,4.39,4.37,4.39,1172140.0,3.8274,3.8361,3.8186,3.8361,1172140.0
2018-01-17 13:00:00,4.39,4.4,4.38,4.39,613808.0,3.8361,3.8448,3.8274,3.8361,613808.0
2018-01-17 13:30:00,4.39,4.39,4.38,4.39,497656.0,3.8361,3.8361,3.8274,3.8361,497656.0
2018-01-17 14:00:00,4.39,4.4,4.38,4.39,572704.0,3.8361,3.8448,3.8274,3.8361,572704.0
2018-01-17 14:30:00,4.39,4.4,4.37,4.38,768112.0,3.8361,3.8448,3.8186,3.8274,768112.0
2018-01-17 15:00:00,4.38,4.38,4.36,4.37,990604.0,3.8274,3.8274,3.8099,3.8186,990604.0
2018-01-17 15:30:00,4.37,4.39,4.37,4.38,3052420.0,3.8186,3.8361,3.8186,3.8274,3052420.0
2018-01-18 09:30:00,4.37,4.41,4.3,4.41,1528588.0,3.8186,3.8536,3.7575,3.8536,1528588.0
2018-01-18 10:00:00,4.41,4.43,4.39,4.4,1057580.0,3.8536,3.8711,3.8361,3.8448,1057580.0
2018-01-18 10:30:00,4.4,4.42,4.4,4.41,744468.0,3.8448,3.8623,3.8448,3.8536,744468.0
2018-01-18 11:00:00,4.41,4.44,4.4,4.41,798768.0,3.8536,3.8798,3.8448,3.8536,798768.0
2018-01-18 11:30:00,4.41,4.45,4.41,4.44,961108.0,3.8536,3.8885,3.8536,3.8798,961108.0
2018-01-18 12:00:00,4.44,4.45,4.43,4.44,924632.0,3.8798,3.8885,3.8711,3.8798,924632.0
2018-01-18 12:30:00,4.44,4.46,4.43,4.46,630968.0,3.8798,3.8973,3.8711,3.8973,630968.0
2018-01-18 13:00:00,4.45,4.46,4.44,4.44,641860.0,3.8885,3.8973,3.8798,3.8798,641860.0
2018-01-18 13:30:00,4.44,4.45,4.44,4.45,580652.0,3.8798,3.8885,3.8798,3.8885,580652.0
2018-01-18 14:00:00,4.45,4.47,4.44,4.47,1308588.0,3.8885,3.906,3.8798,3.906,1308588.0
2018-01-18 14:30:00,4.47,4.48,4.46,4.46,1738084.0,3.906,3.9148,3.8973,3.8973,1738084.0
2018-01-18 15:00:00,4.47,4.47,4.46,4.46,1372056.0,3.906,3.906,3.8973,3.8973,1372056.0
2018-01-18 15:30:00,4.46,4.47,4.45,4.47,3095404.0,3.8973,3.906,3.8885,3.906,3095404.0
2018-01-19 09:30:00,4.47,4.48,4.44,4.47,758568.0,3.906,3.9148,3.8798,3.906,758568.0
2018-01-19 10:00:00,4.46,4.48,4.44,4.47,795992.0,3.8973,3.9148,3.8798,3.906,795992.0
2018-01-19 10:30:00,4.48,4.51,4.48,4.5,769772.0,3.9148,3.941,3.9148,3.9322,769772.0
2018-01-19 11:00:00,4.5,4.5,4.47,4.5,825376.0,3.9322,3.9322,3.906,3.9322,825376.0
2018-01-19 11:30:00,4.5,4.51,4.48,4.5,851680.0,3.9322,3.941,3.9148,3.9322,851680.0
2018-01-19 12:00:00,4.5,4.51,4.49,4.49,475044.0,3.9322,3.941,3.9235,3.9235,475044.0
2018-01-19 12:30:00,4.49,4.51,4.49,4.5,520780.0,3.9235,3.941,3.9235,3.9322,520780.0
2018-01-19 13:00:00,4.5,4.52,4.5,4.52,585892.0,3.9322,3.9497,3.9322,3.9497,585892.0
2018-01-19 13:30:00,4.52,4.52,4.51,4.52,549104.0,3.9497,3.9497,3.941,3.9497,549104.0
2018-01-19 14:00:00,4.52,4.54,4.51,4.54,993764.0,3.9497,3.9672,3.941,3.9672,993764.0
2018-01-19 14:30:00,4.54,4.55,4.53,4.53,771148.0,3.9672,3.9759,3.9584,3.9584,771148.0
2018-01-19 15:00:00,4.53,4.54,4.52,4.54,686980.0,3.9584,3.9672,3.9497,3.9672,686980.0
2018-01-19 15:30:00,4.54,4.54,4.53,4.53,2813232.0,3.9672,3.9672,3.9584,3.9584,2813232.0
2018-01-22 09:30:00,4.56,4.57,4.49,4.52,864020.0,3.9847,3.9934,3.9235,3.9497,864020.0
2018-01-22 10:00:00,4.52,4.53,4.48,4.48,537516.0,3.9497,3.9584,3.9148,3.9148,537516.0
2018-01-22 10:30:00,4.49,4.5,4.46,4.46,712760.0,3.9235,3.9322,3.8973,3.8973,712760.0
2018-01-22 11:00:00,4.46,4.47,4.4,4.4,1519196.0,3.8973,3.906,3.8448,3.8448,1519196.0
2018-01-22 11:30:00,4.4,4.41,4.37,4.38,1953700.0,3.8448,3.8536,3.8186,3.8274,1953700.0
2018-01-22 12:00:00,4.38,4.4,4.38,4.39,1455572.0,3.8274,3.8448,3.8274,3.8361,1455572.0
2018-01-22 12:30:00,4.39,4.42,4.39,4.41,925928.0,3.8361,3.8623,3.8361,3.8536,925928.0
2018-01-22 13:00:00,4.41,4.42,4.4,4.42,477996.0,3.8536,3.8623,3.8448,3.8623,477996.0
2018-01-22 13:30:00,4.42,4.43,4.41,4.41,476512.0,3.8623,3.8711,3.8536,3.8536,476512.0
2018-01-22 14:00:00,4.41,4.42,4.41,4.41,336452.0,3.8536,3.8623,3.8536,3.8536,336452.0
2018-01-22 14:30:00,4.41,4.42,4.41,4.41,666712.0,3.8536,3.8623,3.8536,3.8536,666712.0
2018-01-22 15:00:00,4.41,4.42,4.41,4.41,900696.0,3.8536,3.8623,3.8536,3.8536,900696.0
2018-01-22 15:30:00,4.41,4.41,4.39,4.39,4438488.0,3.8536,3.8536,3.8361,3.8361,4438488.0
2018-01-23 09:30:00,4.38,4.39,4.32,4.35,1703228.0,3.8274,3.8361,3.7749,3.8012,1703228.0
2018-01-23 10:00:00,4.35,4.36,4.31,4.33,1700832.0,3.8012,3.8099,3.7662,3.7837,1700832.0
2018-01-23 10:30:00,4.33,4.33,4.29,4.3,1319784.0,3.7837,3.7837,3.7487,3.7575,1319784.0
2018-01-23 11:00:00,4.3,4.33,4.3,4.31,1589120.0,3.7575,3.7837,3.7575,3.7662,1589120.0
2018-01-23 11:30:00,4.31,4.33,4.3,4.32,924060.0,3.7662,3.7837,3.7575,3.7749,924060.0
2018-01-23 12:00:00,4.32,4.34,4.32,4.34,625080.0,3.7749,3.7924,3.7749,3.7924,625080.0
2018-01-23 12:30:00,4.33,4.35,4.33,4.35,475372.0,3.7837,3.8012,3.7837,3.8012,475372.0
2018-01-23 13:00:00,4.35,4.37,4.34,4.37,588728.0,3.8012,3.8186,3.7924,3.8186,588728.0
2018-01-23 13:30:00,4.37,4.37,4.35,4.36,345240.0,3.8186,3.8186,3.8012,3.8099,345240.0
2018-01-23 14:00:00,4.36,4.36,4.35,4.35,452280.0,3.8099,3.8099,3.8012,3.8012,452280.0
2018-01-23 14:30:00,4.35,4.36,4.35,4.35,685016.0,3.8012,3.8099,3.8012,3.8012,685016.0
2018-01-23 15:00:00,4.35,4.35,4.33,4.34,594856.0,3.8012,3.8012,3.7837,3.7924,594856.0
2018-01-23 15:30:00,4.34,4.36,4.33,4.35,2178976.0,3.7924,3.8099,3.7837,3.8012,2178976.0
2018-01-24 09:30:00,4.35,4.36,4.26,4.35,2273084.0,3.8012,3.8099,3.7225,3.8012,2273084.0
2018-01-24 10:00:00,4.35,4.35,4.3,4.31,945944.0,3.8012,3.8012,3.7575,3.7662,945944.0
2018-01-24 10:30:00,4.31,4.32,4.27,4.28,1432692.0,3.7662,3.7749,3.7312,3.74,1432692.0
2018-01-24 11:00:00,4.28,4.29,4.25,4.27,1620612.0,3.74,3.7487,3.7138,3.7312,1620612.0
2018-01-24 11:30:00,4.27,4.28,4.23,4.25,1528920.0,3.7312,3.74,3.6963,3.7138,1528920.0
2018-01-24 12:00:00,4.24,4.26,4.23,4.24,751528.0,3.705,3.7225,3.6963,3.705,751528.0
2018-01-24 12:30:00,4.24,4.24,4.18,4.2,1570816.0,3.705,3.705,3.6526,3.6701,1570816.0
2018-01-24 13:00:00,4.2,4.26,4.2,4.26,856236.0,3.6701,3.7225,3.6701,3.7225,856236.0
2018-01-24 13:30:00,4.26,4.27,4.25,4.26,393000.0,3.7225,3.7312,3.7138,3.7225,393000.0
2018-01-24 14:00:00,4.26,4.26,4.25,4.26,349856.0,3.7225,3.7225,3.7138,3.7225,349856.0
2018-01-24 14:30:00,4.26,4.27,4.25,4.25,373752.0,3.7225,3.7312,3.7138,3.7138,373752.0
2018-01-24 15:00:00,4.25,4.26,4.25,4.25,616252.0,3.7138,3.7225,3.7138,3.7138,616252.0
2018-01-24 15:30:00,4.25,4.25,4.24,4.24,1711408.0,3.7138,3.7138,3.705,3.705,1711408.0
2018-01-25 09:30:00,4.25,4.26,4.17,4.19,1629800.0,3.7138,3.7225,3.6439,3.6613,1629800.0
2018-01-25 10:00:00,4.19,4.21,4.15,4.2,751356.0,3.6613,3.6788,3.6264,3.6701,751356.0
2018-01-25 10:30:00,4.2,4.21,4.19,4.2,402764.0,3.6701,3.6788,3.6613,3.6701,402764.0
2018-01-25 11:00:00,4.2,4.2,4.18,4.18,544892.0,3.6701,3.6701,3.6526,3.6526,544892.0
2018-01-25 11:30:00,4.19,4.21,4.18,4.2,498040.0,3.6613,3.6788,3.6526,3.6701,498040.0
2018-01-25 12:00:00,4.19,4.2,4.17,4.18,483548.0,3.6613,3.6701,3.6439,3.6526,483548.0
2018-01-25 12:30:00,4.18,4.18,4.17,4.18,551392.0,3.6526,3.6526,3.6439,3.6526,551392.0
2018-01-25 13:00:00,4.18,4.2,4.17,4.18,369684.0,3.6526,3.6701,3.6439,3.6526,369684.0
2018-01-25 13:30:00,4.18,4.2,4.18,4.19,360500.0,3.6526,3.6701,3.6526,3.6613,360500.0
2018-01-25 14:00:00,4.19,4.2,4.18,4.18,410164.0,3.6613,3.6701,3.6526,3.6526,410164.0
2018-01-25 14:30:00,4.18,4.19,4.16,4.19,769692.0,3.6526,3.6613,3.6351,3.6613,769692.0
2018-01-25 15:00:00,4.19,4.21,4.18,4.2,695188.0,3.6613,3.6788,3.6526,3.6701,695188.0
2018-01-25 15:30:00,4.2,4.21,4.2,4.21,1892316.0,3.6701,3.6788,3.6701,3.6788,1892316.0
2018-01-26 09:30:00,4.22,4.22,4.15,4.21,1050860.0,3.6876,3.6876,3.6264,3.6788,1050860.0
2018-01-26 10:00:00,4.21,4.22,4.19,4.19,371244.0,3.6788,3.6876,3.6613,3.6613,371244.0
2018-01-26 10:30:00,4.19,4.2,4.17,4.19,610088.0,3.6613,3.6701,3.6439,3.6613,610088.0
2018-01-26 11:00:00,4.18,4.19,4.17,4.19,372976.0,3.6526,3.6613,3.6439,3.6613,372976.0
2018-01-26 11:30:00,4.19,4.2,4.18,4.2,363468.0,3.6613,3.6701,3.6526,3.6701,363468.0
2018-01-26 12:00:00,4.2,4.21,4.2,4.2,665920.0,3.6701,3.6788,3.6701,3.6701,665920.0
2018-01-26 12:30:00,4.2,4.21,4.19,4.21,323204.0,3.6701,3.6788,3.6613,3.6788,323204.0
2018-01-26 13:00:00,4.21,4.21,4.21,4.21,297828.0,3.6788,3.6788,3.6788,3.6788,297828.0
2018-01-26 13:30:00,4.21,4.21,4.2,4.21,443564.0,3.6788,3.6788,3.6701,3.6788,443564.0
2018-01-26 14:00:00,4.21,4.22,4.2,4.22,401688.0,3.6788,3.6876,3.6701,3.6876,401688.0
2018-01-26 14:30:00,4.22,4.23,4.22,4.23,798176.0,3.6876,3.6963,3.6876,3.6963,798176.0
2018-01-26 15:00:00,4.23,4.25,4.23,4.24,800472.0,3.6963,3.7138,3.6963,3.705,800472.0
2018-01-26 15:30:00,4.24,4.27,4.24,4.27,3817908.0,3.705,3.7312,3.705,3.7312,3817908.0
2018-01-29 09:30:00,4.26,4.27,4.24,4.24,853196.0,3.7225,3.7312,3.705,3.705,853196.0
2018-01-29 10:00:00,4.24,4.27,4.23,4.25,1328948.0,3.705,3.7312,3.6963,3.7138,1328948.0
2018-01-29 10:30:00,4.25,4.26,4.22,4.22,757856.0,3.7138,3.7225,3.6876,3.6876,757856.0
2018-01-29 11:00:00,4.22,4.22,4.2,4.21,443272.0,3.6876,3.6876,3.6701,3.6788,443272.0
2018-01-29 11:30:00,4.22,4.23,4.21,4.23,390380.0,3.6876,3.6963,3.6788,3.6963,390380.0
2018-01-29 12:00:00,4.23,4.25,4.23,4.24,317432.0,3.6963,3.7138,3.6963,3.705,317432.0
2018-01-29 12:30:00,4.24,4.27,4.24,4.26,285420.0,3.705,3.7312,3.705,3.7225,285420.0
2018-01-29 13:00:00,4.26,4.28,4.26,4.28,333904.0,3.7225,3.74,3.7225,3.74,333904.0
2018-01-29 13:30:00,4.28,4.28,4.26,4.26,448068.0,3.74,3.74,3.7225,3.7225,448068.0
2018-01-29 14:00:00,4.26,4.27,4.26,4.27,302568.0,3.7225,3.7312,3.7225,3.7312,302568.0
2018-01-29 14:30:00,4.27,4.29,4.26,4.28,678916.0,3.7312,3.7487,3.7225,3.74,678916.0
2018-01-29 15:00:00,4.28,4.3,4.28,4.3,814768.0,3.74,3.7575,3.74,3.7575,814768.0
2018-01-29 15:30:00,4.3,4.3,4.28,4.29,2589108.0,3.7575,3.7575,3.74,3.7487,2589108.0
2018-01-30 09:30:00,4.27,4.31,4.24,4.25,1008128.0,3.7312,3.7662,3.705,3.7138,1008128.0
2018-01-30 10:00:00,4.25,4.25,4.22,4.24,663864.0,3.7138,3.7138,3.6876,3.705,663864.0
2018-01-30 10:30:00,4.24,4.25,4.23,4.25,544184.0,3.705,3.7138,3.6963,3.7138,544184.0
2018-01-30 11:00:00,4.25,4.25,4.23,4.25,299012.0,3.7138,3.7138,3.6963,3.7138,299012.0
2018-01-30 11:30:00,4.25,4.26,4.24,4.24,227676.0,3.7138,3.7225,3.705,3.705,227676.0
2018-01-30 12:00:00,4.24,4.25,4.23,4.23,221332.0,3.705,3.7138,3.6963,3.6963,221332.0
2018-01-30 12:30:00,4.23,4.24,4.23,4.24,201208.0,3.6963,3.705,3.6963,3.705,201208.0
2018-01-30 13:00:00,4.24,4.24,4.22,4.22,397248.0,3.705,3.705,3.6876,3.6876,397248.0
2018-01-30 13:30:00,4.22,4.24,4.22,4.24,231136.0,3.6876,3.705,3.6876,3.705,231136.0
2018-01-30 14:00:00,4.24,4.26,4.24,4.26,275316.0,3.705,3.7225,3.705,3.7225,275316.0
2018-01-30 14:30:00,4.26,4.27,4.25,4.26,407392.0,3.7225,3.7312,3.7138,3.7225,407392.0
2018-01-30 15:00:00,4.26,4.28,4.26,4.27,498032.0,3.7225,3.74,3.7225,3.7312,498032.0
2018-01-30 15:30:00,4.27,4.28,4.27,4.27,1235904.0,3.7312,3.74,3.7312,3.7312,1235904.0
2018-01-31 09:30:00,4.29,4.32,4.29,4.3,764756.0,3.7487,3.7749,3.7487,3.7575,764756.0
2018-01-31 10:00:00,4.3,4.31,4.28,4.3,459516.0,3.7575,3.7662,3.74,3.7575,459516.0
2018-01-31 10:30:00,4.3,4.3,4.27,4.28,280828.0,3.7575,3.7575,3.7312,3.74,280828.0
2018-01-31 11:00:00,4.28,4.28,4.26,4.26,297488.0,3.74,3.74,3.7225,3.7225,297488.0
2018-01-31 11:30:00,4.26,4.28,4.26,4.26,194216.0,3.7225,3.74,3.7225,3.7225,194216.0
2018-01-31 12:00:00,4.26,4.27,4.25,4.26,389772.0,3.7225,3.7312,3.7138,3.7225,389772.0
2018-01-31 12:30:00,4.26,4.26,4.24,4.24,230556.0,3.7225,3.7225,3.705,3.705,230556.0
2018-01-31 13:00:00,4.24,4.24,4.23,4.24,371136.0,3.705,3.705,3.6963,3.705,371136.0
2018-01-31 13:30:00,4.24,4.24,4.22,4.22,381988.0,3.705,3.705,3.6876,3.6876,381988.0
2018-01-31 14:00:00,4.22,4.24,4.22,4.22,1194752.0,3.6876,3.705,3.6876,3.6876,1194752.0
2018-01-31 14:30:00,4.22,4.22,4.17,4.21,1120400.0,3.6876,3.6876,3.6439,3.6788,1120400.0
2018-01-31 15:00:00,4.21,4.22,4.19,4.21,809440.0,3.6788,3.6876,3.6613,3.6788,809440.0
2018-01-31 15:30:00,4.21,4.22,4.2,4.2,1741788.0,3.6788,3.6876,3.6701,3.6701,1741788.0
2018-02-01 09:30:00,4.18,4.22,4.14,4.19,1195184.0,3.6526,3.6876,3.6176,3.6613,1195184.0
2018-02-01 10:00:00,4.19,4.25,4.19,4.23,1071648.0,3.6613,3.7138,3.6613,3.6963,1071648.0
2018-02-01 10:30:00,4.23,4.23,4.17,4.18,660608.0,3.6963,3.6963,3.6439,3.6526,660608.0
2018-02-01 11:00:00,4.18,4.2,4.17,4.18,714768.0,3.6526,3.6701,3.6439,3.6526,714768.0
2018-02-01 11:30:00,4.18,4.2,4.18,4.19,368248.0,3.6526,3.6701,3.6526,3.6613,368248.0
2018-02-01 12:00:00,4.18,4.2,4.17,4.18,433408.0,3.6526,3.6701,3.6439,3.6526,433408.0
2018-02-01 12:30:00,4.19,4.2,4.18,4.2,517756.0,3.6613,3.6701,3.6526,3.6701,517756.0
2018-02-01 13:00:00,4.2,4.2,4.18,4.19,683444.0,3.6701,3.6701,3.6526,3.6613,683444.0
2018-02-01 13:30:00,4.19,4.19,4.16,4.16,653216.0,3.6613,3.6613,3.6351,3.6351,653216.0
2018-02-01 14:00:00,4.17,4.18,4.15,4.17,715668.0,3.6439,3.6526,3.6264,3.6439,715668.0
2018-02-01 14:30:00,4.17,4.18,4.16,4.18,739092.0,3.6439,3.6526,3.6351,3.6526,739092.0
2018-02-01 15:00:00,4.18,4.18,4.17,4.17,473524.0,3.6526,3.6526,3.6439,3.6439,473524.0
2018-02-01 15:30:00,4.17,4.17,4.16,4.16,2064052.0,3.6439,3.6439,3.6351,3.6351,2064052.0
2018-02-02 09:30:00,4.14,4.16,4.1,4.13,1340372.0,3.6176,3.6351,3.5827,3.6089,1340372.0
2018-02-02 10:00:00,4.13,4.17,4.12,4.16,712332.0,3.6089,3.6439,3.6002,3.6351,712332.0
2018-02-02 10:30:00,4.16,4.16,4.13,4.13,693016.0,3.6351,3.6351,3.6089,3.6089,693016.0
2018-02-02 11:00:00,4.13,4.13,4.1,4.1,1205864.0,3.6089,3.6089,3.5827,3.5827,1205864.0
2018-02-02 11:30:00,4.1,4.11,4.07,4.09,1208748.0,3.5827,3.5914,3.5565,3.574,1208748.0
2018-02-02 12:00:00,4.09,4.12,4.08,4.11,653436.0,3.574,3.6002,3.5652,3.5914,653436.0
2018-02-02 12:30:00,4.11,4.14,4.11,4.12,638288.0,3.5914,3.6176,3.5914,3.6002,638288.0
2018-02-02 13:00:00,4.12,4.12,4.09,4.09,376116.0,3.6002,3.6002,3.574,3.574,376116.0
2018-02-02 13:30:00,4.09,4.1,4.08,4.09,406880.0,3.574,3.5827,3.5652,3.574,406880.0
2018-02-02 14:00:00,4.09,4.1,4.08,4.09,1086708.0,3.574,3.5827,3.5652,3.574,1086708.0
2018-02-02 14:30:00,4.09,4.1,4.07,4.07,746640.0,3.574,3.5827,3.5565,3.5565,746640.0
2018-02-02 15:00:00,4.07,4.09,4.06,4.08,684868.0,3.5565,3.574,3.5477,3.5652,684868.0
2018-02-02 15:30:00,4.08,4.08,4.06,4.06,1948108.0,3.5652,3.5652,3.5477,3.5477,1948108.0
2018-02-05 09:30:00,4.04,4.04,3.98,4.01,1741220.0,3.5303,3.5303,3.4778,3.5041,1741220.0
2018-02-05 10:00:00,4.01,4.03,3.99,4.02,1079700.0,3.5041,3.5215,3.4866,3.5128,1079700.0
2018-02-05 10:30:00,4.02,4.06,4.01,4.05,1363544.0,3.5128,3.5477,3.5041,3.539,1363544.0
2018-02-05 11:00:00,4.05,4.06,4.03,4.04,635512.0,3.539,3.5477,3.5215,3.5303,635512.0
2018-02-05 11:30:00,4.04,4.04,4.02,4.03,672832.0,3.5303,3.5303,3.5128,3.5215,672832.0
2018-02-05 12:00:00,4.03,4.04,4.01,4.02,730908.0,3.5215,3.5303,3.5041,3.5128,730908.0
2018-02-05 12:30:00,4.02,4.04,4.01,4.01,434820.0,3.5128,3.5303,3.5041,3.5041,434820.0
2018-02-05 13:00:00,4.01,4.01,3.98,4.0,750008.0,3.5041,3.5041,3.4778,3.4953,750008.0
2018-02-05 13:30:00,4.0,4.03,4.0,4.03,439992.0,3.4953,3.5215,3.4953,3.5215,439992.0
2018-02-05 14:00:00,4.03,4.03,4.0,4.01,639980.0,3.5215,3.5215,3.4953,3.5041,639980.0
2018-02-05 14:30:00,4.01,4.01,3.98,3.99,772472.0,3.5041,3.5041,3.4778,3.4866,772472.0
2018-02-05 15:00:00,3.99,4.01,3.94,4.0,1705276.0,3.4866,3.5041,3.4429,3.4953,1705276.0
2018-02-05 15:30:00,4.0,4.0,3.91,3.92,3208288.0,3.4953,3.4953,3.4167,3.4254,3208288.0
2018-02-06 09:30:00,3.84,3.98,3.78,3.95,2216736.0,3.3555,3.4778,3.3031,3.4516,2216736.0
2018-02-06 10:00:00,3.95,4.0,3.94,3.98,1516180.0,3.4516,3.4953,3.4429,3.4778,1516180.0
2018-02-06 10:30:00,3.98,4.04,3.97,4.01,1436768.0,3.4778,3.5303,3.4691,3.5041,1436768.0
2018-02-06 11:00:00,4.01,4.05,4.01,4.02,845480.0,3.5041,3.539,3.5041,3.5128,845480.0
2018-02-06 11:30:00,4.02,4.03,3.98,3.98,1389432.0,3.5128,3.5215,3.4778,3.4778,1389432.0
2018-02-06 12:00:00,3.98,4.04,3.98,4.04,693132.0,3.4778,3.5303,3.4778,3.5303,693132.0
2018-02-06 12:30:00,4.04,4.04,3.98,4.0,676236.0,3.5303,3.5303,3.4778,3.4953,676236.0
2018-02-06 13:00:00,4.0,4.01,3.98,4.01,688104.0,3.4953,3.5041,3.4778,3.5041,688104.0
2018-02-06 13:30:00,4.0,4.02,3.99,3.99,678056.0,3.4953,3.5128,3.4866,3.4866,678056.0
2018-02-06 14:00:00,4.0,4.03,4.0,4.02,711604.0,3.4953,3.5215,3.4953,3.5128,711604.0
2018-02-06 14:30:00,4.02,4.07,4.02,4.06,801556.0,3.5128,3.5565,3.5128,3.5477,801556.0
2018-02-06 15:00:00,4.06,4.1,4.04,4.05,979096.0,3.5477,3.5827,3.5303,3.539,979096.0
2018-02-06 15:30:00,4.05,4.09,4.02,4.04,4535256.0,3.539,3.574,3.5128,3.5303,4535256.0
2018-02-07 09:30:00,4.04,4.15,4.04,4.15,1210424.0,3.5303,3.6264,3.5303,3.6264,1210424.0
2018-02-07 10:00:00,4.15,4.17,4.11,4.14,2820752.0,3.6264,3.6439,3.5914,3.6176,2820752.0
2018-02-07 10:30:00,4.14,4.14,4.1,4.12,2017828.0,3.6176,3.6176,3.5827,3.6002,2017828.0
2018-02-07 11:00:00,4.13,4.14,4.1,4.11,573960.0,3.6089,3.6176,3.5827,3.5914,573960.0
2018-02-07 11:30:00,4.11,4.12,4.09,4.12,809888.0,3.5914,3.6002,3.574,3.6002,809888.0
2018-02-07 12:00:00,4.12,4.15,4.11,4.14,585884.0,3.6002,3.6264,3.5914,3.6176,585884.0
2018-02-07 12:30:00,4.15,4.16,4.12,4.12,568452.0,3.6264,3.6351,3.6002,3.6002,568452.0
2018-02-07 13:00:00,4.12,4.13,4.09,4.11,918560.0,3.6002,3.6089,3.574,3.5914,918560.0
2018-02-07 13:30:00,4.11,4.16,4.11,4.16,473408.0,3.5914,3.6351,3.5914,3.6351,473408.0
2018-02-07 14:00:00,4.15,4.16,4.12,4.15,507176.0,3.6264,3.6351,3.6002,3.6264,507176.0
2018-02-07 14:30:00,4.15,4.16,4.12,4.15,660408.0,3.6264,3.6351,3.6002,3.6264,660408.0
2018-02-07 15:00:00,4.14,4.15,4.12,4.15,1096460.0,3.6176,3.6264,3.6002,3.6264,1096460.0
2018-02-07 15:30:00,4.15,4.17,4.12,4.12,3338164.0,3.6264,3.6439,3.6002,3.6002,3338164.0
2018-02-08 09:30:00,4.11,4.14,4.06,4.07,812408.0,3.5914,3.6176,3.5477,3.5565,812408.0
2018-02-08 10:00:00,4.07,4.11,4.06,4.06,545868.0,3.5565,3.5914,3.5477,3.5477,545868.0
2018-02-08 10:30:00,4.06,4.09,4.03,4.04,473792.0,3.5477,3.574,3.5215,3.5303,473792.0
2018-02-08 11:00:00,4.04,4.05,3.99,4.01,568744.0,3.5303,3.539,3.4866,3.5041,568744.0
2018-02-08 11:30:00,4.01,4.05,4.0,4.01,458468.0,3.5041,3.539,3.4953,3.5041,458468.0
2018-02-08 12:00:00,4.01,4.02,3.98,3.98,658192.0,3.5041,3.5128,3.4778,3.4778,658192.0
2018-02-08 12:30:00,3.99,4.01,3.96,3.97,628432.0,3.4866,3.5041,3.4604,3.4691,628432.0
2018-02-08 13:00:00,3.96,3.98,3.94,3.95,1299852.0,3.4604,3.4778,3.4429,3.4516,1299852.0
2018-02-08 13:30:00,3.95,4.01,3.94,3.99,1270112.0,3.4516,3.5041,3.4429,3.4866,1270112.0
2018-02-08 14:00:00,3.99,3.99,3.96,3.97,877236.0,3.4866,3.4866,3.4604,3.4691,877236.0
2018-02-08 14:30:00,3.96,3.97,3.94,3.96,984644.0,3.4604,3.4691,3.4429,3.4604,984644.0
2018-02-08 15:00:00,3.96,4.01,3.94,3.99,2510992.0,3.4604,3.5041,3.4429,3.4866,2510992.0
2018-02-08 15:30:00,3.99,4.01,3.96,3.96,4173064.0,3.4866,3.5041,3.4604,3.4604,4173064.0
2018-02-09 09:30:00,4.0,4.04,3.97,3.98,1567304.0,3.4953,3.5303,3.4691,3.4778,1567304.0
2018-02-09 10:00:00,3.98,3.99,3.95,3.97,1846076.0,3.4778,3.4866,3.4516,3.4691,1846076.0
2018-02-09 10:30:00,3.97,3.98,3.92,3.95,1050732.0,3.4691,3.4778,3.4254,3.4516,1050732.0
2018-02-09 11:00:00,3.95,3.98,3.94,3.97,1043088.0,3.4516,3.4778,3.4429,3.4691,1043088.0
2018-02-09 11:30:00,3.97,3.99,3.94,3.96,1015624.0,3.4691,3.4866,3.4429,3.4604,1015624.0
2018-02-09 12:00:00,3.96,3.98,3.94,3.96,1459380.0,3.4604,3.4778,3.4429,3.4604,1459380.0
2018-02-09 12:30:00,3.96,3.96,3.92,3.96,743676.0,3.4604,3.4604,3.4254,3.4604,743676.0
2018-02-09 13:00:00,3.96,3.99,3.95,3.97,1041972.0,3.4604,3.4866,3.4516,3.4691,1041972.0
2018-02-09 13:30:00,3.97,4.05,3.96,4.02,1002016.0,3.4691,3.539,3.4604,3.5128,1002016.0
2018-02-09 14:00:00,4.02,4.05,4.02,4.04,1399068.0,3.5128,3.539,3.5128,3.5303,1399068.0
2018-02-09 14:30:00,4.04,4.08,4.01,4.02,1910952.0,3.5303,3.5652,3.5041,3.5128,1910952.0
2018-02-09 15:00:00,4.02,4.05,4.0,4.03,1536284.0,3.5128,3.539,3.4953,3.5215,1536284.0
2018-02-09 15:30:00,4.03,4.08,4.02,4.04,4507160.0,3.5215,3.5652,3.5128,3.5303,4507160.0
2018-02-12 09:30:00,4.07,4.08,3.93,3.97,1680240.0,3.5565,3.5652,3.4341,3.4691,1680240.0
2018-02-12 10:00:00,3.98,3.98,3.92,3.94,901744.0,3.4778,3.4778,3.4254,3.4429,901744.0
2018-02-12 10:30:00,3.94,3.95,3.92,3.94,701956.0,3.4429,3.4516,3.4254,3.4429,701956.0
2018-02-12 11:00:00,3.94,3.94,3.9,3.93,558140.0,3.4429,3.4429,3.4079,3.4341,558140.0
2018-02-12 11:30:00,3.93,3.97,3.93,3.97,364744.0,3.4341,3.4691,3.4341,3.4691,364744.0
2018-02-12 12:00:00,3.97,3.98,3.94,3.96,457728.0,3.4691,3.4778,3.4429,3.4604,457728.0
2018-02-12 12:30:00,3.96,3.96,3.94,3.94,327656.0,3.4604,3.4604,3.4429,3.4429,327656.0
2018-02-12 13:00:00,3.94,3.95,3.93,3.94,220832.0,3.4429,3.4516,3.4341,3.4429,220832.0
2018-02-12 13:30:00,3.94,3.97,3.93,3.95,301908.0,3.4429,3.4691,3.4341,3.4516,301908.0
2018-02-12 14:00:00,3.95,3.97,3.95,3.97,379568.0,3.4516,3.4691,3.4516,3.4691,379568.0
2018-02-12 14:30:00,3.97,3.97,3.94,3.94,363792.0,3.4691,3.4691,3.4429,3.4429,363792.0
2018-02-12 15:00:00,3.95,3.97,3.94,3.96,589316.0,3.4516,3.4691,3.4429,3.4604,589316.0
2018-02-12 15:30:00,3.96,3.96,3.93,3.95,1678548.0,3.4604,3.4604,3.4341,3.4516,1678548.0
2018-02-13 09:30:00,3.94,3.97,3.9,3.9,1507552.0,3.4429,3.4691,3.4079,3.4079,1507552.0
2018-02-13 10:00:00,3.9,3.91,3.87,3.9,928344.0,3.4079,3.4167,3.3817,3.4079,928344.0
2018-02-13 10:30:00,3.9,3.94,3.88,3.94,568760.0,3.4079,3.4429,3.3905,3.4429,568760.0
2018-02-13 11:00:00,3.94,3.94,3.9,3.93,538136.0,3.4429,3.4429,3.4079,3.4341,538136.0
2018-02-13 11:30:00,3.93,3.95,3.93,3.94,477064.0,3.4341,3.4516,3.4341,3.4429,477064.0
2018-02-13 12:00:00,3.94,3.94,3.93,3.94,315700.0,3.4429,3.4429,3.4341,3.4429,315700.0
2018-02-13 12:30:00,3.93,3.94,3.92,3.92,211084.0,3.4341,3.4429,3.4254,3.4254,211084.0
2018-02-13 13:00:00,3.92,3.93,3.9,3.92,454620.0,3.4254,3.4341,3.4079,3.4254,454620.0
2018-02-13 13:30:00,3.92,3.93,3.9,3.91,330760.0,3.4254,3.4341,3.4079,3.4167,330760.0
2018-02-13 14:00:00,3.91,3.92,3.9,3.91,210524.0,3.4167,3.4254,3.4079,3.4167,210524.0
2018-02-13 14:30:00,3.91,3.91,3.89,3.89,603560.0,3.4167,3.4167,3.3992,3.3992,603560.0
2018-02-13 15:00:00,3.89,3.91,3.88,3.91,569192.0,3.3992,3.4167,3.3905,3.4167,569192.0
2018-02-13 15:30:00,3.91,3.91,3.89,3.9,1763604.0,3.4167,3.4167,3.3992,3.4079,1763604.0
2018-02-14 09:30:00,3.9,3.95,3.88,3.95,2307292.0,3.4079,3.4516,3.3905,3.4516,2307292.0
2018-02-14 10:00:00,3.95,3.97,3.93,3.95,817368.0,3.4516,3.4691,3.4341,3.4516,817368.0
2018-02-14 10:30:00,3.96,4.01,3.95,4.0,480676.0,3.4604,3.5041,3.4516,3.4953,480676.0
2018-02-14 11:00:00,4.0,4.01,3.98,4.01,607996.0,3.4953,3.5041,3.4778,3.5041,607996.0
2018-02-14 11:30:00,4.01,4.05,4.0,4.05,942776.0,3.5041,3.539,3.4953,3.539,942776.0
2018-02-14 12:00:00,4.05,4.06,4.04,4.06,489500.0,3.539,3.5477,3.5303,3.5477,489500.0
2018-02-14 12:30:00,4.05,4.08,4.05,4.07,513844.0,3.539,3.5652,3.539,3.5565,513844.0
2018-02-14 13:00:00,4.07,4.08,4.06,4.08,449928.0,3.5565,3.5652,3.5477,3.5652,449928.0
2018-02-14 13:30:00,4.08,4.1,4.08,4.09,400620.0,3.5652,3.5827,3.5652,3.574,400620.0
2018-02-14 14:00:00,4.09,4.1,4.06,4.06,803068.0,3.574,3.5827,3.5477,3.5477,803068.0
2018-02-14 14:30:00,4.06,4.07,4.05,4.05,529056.0,3.5477,3.5565,3.539,3.539,529056.0
2018-02-14 15:00:00,4.05,4.08,4.05,4.07,814824.0,3.539,3.5652,3.539,3.5565,814824.0
2018-02-14 15:30:00,4.07,4.07,4.05,4.06,2116736.0,3.5565,3.5565,3.539,3.5477,2116736.0
2018-02-15 09:30:00,4.08,4.1,4.06,4.1,816924.0,3.5652,3.5827,3.5477,3.5827,816924.0
2018-02-15 10:00:00,4.1,4.11,4.06,4.07,513088.0,3.5827,3.5914,3.5477,3.5565,513088.0
2018-02-15 10:30:00,4.07,4.11,4.07,4.09,554280.0,3.5565,3.5914,3.5565,3.574,554280.0
2018-02-15 11:00:00,4.09,4.1,4.08,4.1,411004.0,3.574,3.5827,3.5652,3.5827,411004.0
2018-02-15 11:30:00,4.1,4.1,4.08,4.1,410504.0,3.5827,3.5827,3.5652,3.5827,410504.0
2018-02-15 12:00:00,4.1,4.11,4.09,4.1,268780.0,3.5827,3.5914,3.574,3.5827,268780.0
2018-02-15 12:30:00,4.1,4.13,4.1,4.13,1338024.0,3.5827,3.6089,3.5827,3.6089,1338024.0
2018-02-15 13:00:00,4.13,4.13,4.08,4.09,444804.0,3.6089,3.6089,3.5652,3.574,444804.0
2018-02-15 13:30:00,4.09,4.09,4.07,4.08,418008.0,3.574,3.574,3.5565,3.5652,418008.0
2018-02-15 14:00:00,4.08,4.1,4.08,4.09,538008.0,3.5652,3.5827,3.5652,3.574,538008.0
2018-02-15 14:30:00,4.09,4.09,4.08,4.09,425060.0,3.574,3.574,3.5652,3.574,425060.0
2018-02-15 15:00:00,4.09,4.11,4.09,4.09,983764.0,3.574,3.5914,3.574,3.574,983764.0
2018-02-15 15:30:00,4.09,4.11,4.09,4.1,1023956.0,3.574,3.5914,3.574,3.5827,1023956.0
2018-02-16 09:30:00,4.13,4.22,4.13,4.21,1654412.0,3.6089,3.6876,3.6089,3.6788,1654412.0
2018-02-16 10:00:00,4.21,4.24,4.19,4.2,1045672.0,3.6788,3.705,3.6613,3.6701,1045672.0
2018-02-16 10:30:00,4.2,4.21,4.17,4.17,533704.0,3.6701,3.6788,3.6439,3.6439,533704.0
2018-02-16 11:00:00,4.17,4.18,4.13,4.13,679068.0,3.6439,3.6526,3.6089,3.6089,679068.0
2018-02-16 11:30:00,4.13,4.17,4.12,4.15,612260.0,3.6089,3.6439,3.6002,3.6264,612260.0
2018-02-16 12:00:00,4.15,4.15,4.1,4.11,829844.0,3.6264,3.6264,3.5827,3.5914,829844.0
2018-02-16 12:30:00,4.11,4.12,4.08,4.09,713976.0,3.5914,3.6002,3.5652,3.574,713976.0
2018-02-16 13:00:00,4.09,4.1,4.07,4.07,382420.0,3.574,3.5827,3.5565,3.5565,382420.0
2018-02-16 13:30:00,4.07,4.09,4.06,4.09,358424.0,3.5565,3.574,3.5477,3.574,358424.0
2018-02-16 14:00:00,4.09,4.09,4.07,4.08,436308.0,3.574,3.574,3.5565,3.5652,436308.0
2018-02-16 14:30:00,4.08,4.1,4.08,4.1,423040.0,3.5652,3.5827,3.5652,3.5827,423040.0
2018-02-16 15:00:00,4.1,4.1,4.09,4.1,527508.0,3.5827,3.5827,3.574,3.5827,527508.0
2018-02-16 15:30:00,4.1,4.11,4.09,4.1,1525396.0,3.5827,3.5914,3.574,3.5827,1525396.0
2018-02-20 09:30:00,4.08,4.08,4.0,4.03,1179964.0,3.5652,3.5652,3.4953,3.5215,1179964.0
2018-02-20 10:00:00,4.03,4.05,4.03,4.04,613764.0,3.5215,3.539,3.5215,3.5303,613764.0
2018-02-20 10:30:00,4.04,4.04,4.01,4.01,530840.0,3.5303,3.5303,3.5041,3.5041,530840.0
2018-02-20 11:00:00,4.01,4.04,4.01,4.03,353512.0,3.5041,3.5303,3.5041,3.5215,353512.0
2018-02-20 11:30:00,4.03,4.06,4.02,4.04,358684.0,3.5215,3.5477,3.5128,3.5303,358684.0
2018-02-20 12:00:00,4.04,4.05,4.02,4.05,440760.0,3.5303,3.539,3.5128,3.539,440760.0
2018-02-20 12:30:00,4.05,4.05,4.03,4.03,265396.0,3.539,3.539,3.5215,3.5215,265396.0
2018-02-20 13:00:00,4.03,4.03,4.0,4.01,488560.0,3.5215,3.5215,3.4953,3.5041,488560.0
2018-02-20 13:30:00,4.01,4.01,3.99,4.01,396568.0,3.5041,3.5041,3.4866,3.5041,396568.0
2018-02-20 14:00:00,4.01,4.02,3.97,3.97,520244.0,3.5041,3.5128,3.4691,3.4691,520244.0
2018-02-20 14:30:00,3.97,3.98,3.96,3.97,620700.0,3.4691,3.4778,3.4604,3.4691,620700.0
2018-02-20 15:00:00,3.97,3.97,3.94,3.96,714880.0,3.4691,3.4691,3.4429,3.4604,714880.0
2018-02-20 15:30:00,3.96,3.97,3.96,3.97,1751576.0,3.4604,3.4691,3.4604,3.4691,1751576.0
2018-02-21 09:30:00,3.98,4.05,3.96,4.04,1319352.0,3.4778,3.539,3.4604,3.5303,1319352.0
2018-02-21 10:00:00,4.04,4.05,4.03,4.03,637628.0,3.5303,3.539,3.5215,3.5215,637628.0
2018-02-21 10:30:00,4.04,4.04,4.01,4.01,339312.0,3.5303,3.5303,3.5041,3.5041,339312.0
2018-02-21 11:00:00,4.01,4.05,4.0,4.03,709948.0,3.5041,3.539,3.4953,3.5215,709948.0
2018-02-21 11:30:00,4.03,4.03,4.01,4.03,394232.0,3.5215,3.5215,3.5041,3.5215,394232.0
2018-02-21 12:00:00,4.03,4.03,4.01,4.01,1494192.0,3.5215,3.5215,3.5041,3.5041,1494192.0
2018-02-21 12:30:00,4.01,4.03,4.01,4.03,319864.0,3.5041,3.5215,3.5041,3.5215,319864.0
2018-02-21 13:00:00,4.03,4.04,4.02,4.03,278780.0,3.5215,3.5303,3.5128,3.5215,278780.0
2018-02-21 13:30:00,4.03,4.04,4.01,4.01,380524.0,3.5215,3.5303,3.5041,3.5041,380524.0
2018-02-21 14:00:00,4.01,4.03,4.0,4.0,531252.0,3.5041,3.5215,3.4953,3.4953,531252.0
2018-02-21 14:30:00,4.0,4.01,3.97,3.97,676908.0,3.4953,3.5041,3.4691,3.4691,676908.0
2018-02-21 15:00:00,3.97,3.98,3.94,3.96,995220.0,3.4691,3.4778,3.4429,3.4604,995220.0
2018-02-21 15:30:00,3.96,3.97,3.92,3.92,2872732.0,3.4604,3.4691,3.4254,3.4254,2872732.0
2018-02-22 09:30:00,3.95,3.97,3.9,3.92,1130612.0,3.4516,3.4691,3.4079,3.4254,1130612.0
2018-02-22 10:00:00,3.92,3.94,3.91,3.93,607540.0,3.4254,3.4429,3.4167,3.4341,607540.0
2018-02-22 10:30:00,3.93,3.94,3.92,3.92,467936.0,3.4341,3.4429,3.4254,3.4254,467936.0
2018-02-22 11:00:00,3.92,3.97,3.92,3.96,657652.0,3.4254,3.4691,3.4254,3.4604,657652.0
2018-02-22 11:30:00,3.97,3.98,3.96,3.97,728900.0,3.4691,3.4778,3.4604,3.4691,728900.0
2018-02-22 12:00:00,3.97,3.97,3.93,3.93,533264.0,3.4691,3.4691,3.4341,3.4341,533264.0
2018-02-22 12:30:00,3.93,3.94,3.92,3.93,730996.0,3.4341,3.4429,3.4254,3.4341,730996.0
2018-02-22 13:00:00,3.93,3.94,3.9,3.91,557356.0,3.4341,3.4429,3.4079,3.4167,557356.0
2018-02-22 13:30:00,3.91,3.93,3.9,3.92,458400.0,3.4167,3.4341,3.4079,3.4254,458400.0
2018-02-22 14:00:00,3.92,3.93,3.91,3.93,363180.0,3.4254,3.4341,3.4167,3.4341,363180.0
2018-02-22 14:30:00,3.93,3.94,3.91,3.91,386100.0,3.4341,3.4429,3.4167,3.4167,386100.0
2018-02-22 15:00:00,3.91,3.92,3.9,3.91,789084.0,3.4167,3.4254,3.4079,3.4167,789084.0
2018-02-22 15:30:00,3.91,3.92,3.89,3.9,1333444.0,3.4167,3.4254,3.3992,3.4079,1333444.0
2018-02-23 09:30:00,3.95,3.99,3.93,3.97,1366132.0,3.4516,3.4866,3.4341,3.4691,1366132.0
2018-02-23 10:00:00,3.97,4.0,3.96,3.98,740396.0,3.4691,3.4953,3.4604,3.4778,740396.0
2018-02-23 10:30:00,3.98,3.99,3.95,3.97,956524.0,3.4778,3.4866,3.4516,3.4691,956524.0
2018-02-23 11:00:00,3.97,3.97,3.94,3.94,759348.0,3.4691,3.4691,3.4429,3.4429,759348.0
2018-02-23 11:30:00,3.94,3.95,3.94,3.95,401332.0,3.4429,3.4516,3.4429,3.4516,401332.0
2018-02-23 12:00:00,3.95,3.96,3.93,3.93,515856.0,3.4516,3.4604,3.4341,3.4341,515856.0
2018-02-23 12:30:00,3.93,3.94,3.92,3.93,553096.0,3.4341,3.4429,3.4254,3.4341,553096.0
2018-02-23 13:00:00,3.93,3.95,3.93,3.94,345800.0,3.4341,3.4516,3.4341,3.4429,345800.0
2018-02-23 13:30:00,3.94,3.96,3.94,3.96,343568.0,3.4429,3.4604,3.4429,3.4604,343568.0
2018-02-23 14:00:00,3.96,3.99,3.94,3.98,802408.0,3.4604,3.4866,3.4429,3.4778,802408.0
2018-02-23 14:30:00,3.98,4.0,3.97,3.99,514644.0,3.4778,3.4953,3.4691,3.4866,514644.0
2018-02-23 15:00:00,3.99,4.0,3.98,3.98,414468.0,3.4866,3.4953,3.4778,3.4778,414468.0
2018-02-23 15:30:00,3.98,3.99,3.98,3.99,1581256.0,3.4778,3.4866,3.4778,3.4866,1581256.0
2018-02-26 09:30:00,4.0,4.03,3.96,3.98,722904.0,3.4953,3.5215,3.4604,3.4778,722904.0
2018-02-26 10:00:00,3.98,4.01,3.97,3.98,825928.0,3.4778,3.5041,3.4691,3.4778,825928.0
2018-02-26 10:30:00,3.98,4.0,3.97,3.98,613736.0,3.4778,3.4953,3.4691,3.4778,613736.0
2018-02-26 11:00:00,3.98,3.99,3.98,3.98,439436.0,3.4778,3.4866,3.4778,3.4778,439436.0
2018-02-26 11:30:00,3.98,3.98,3.97,3.98,448288.0,3.4778,3.4778,3.4691,3.4778,448288.0
2018-02-26 12:00:00,3.98,3.98,3.96,3.97,739368.0,3.4778,3.4778,3.4604,3.4691,739368.0
2018-02-26 12:30:00,3.97,3.98,3.96,3.98,341828.0,3.4691,3.4778,3.4604,3.4778,341828.0
2018-02-26 13:00:00,3.98,3.99,3.98,3.98,208188.0,3.4778,3.4866,3.4778,3.4778,208188.0
2018-02-26 13:30:00,3.98,3.99,3.98,3.99,343412.0,3.4778,3.4866,3.4778,3.4866,343412.0
2018-02-26 14:00:00,3.99,3.99,3.97,3.98,439496.0,3.4866,3.4866,3.4691,3.4778,439496.0
2018-02-26 14:30:00,3.97,3.98,3.97,3.98,380304.0,3.4691,3.4778,3.4691,3.4778,380304.0
2018-02-26 15:00:00,3.98,4.01,3.98,4.01,646060.0,3.4778,3.5041,3.4778,3.5041,646060.0
2018-02-26 15:30:00,4.01,4.02,4.0,4.02,2029760.0,3.5041,3.5128,3.4953,3.5128,2029760.0
2018-02-27 09:30:00,4.03,4.1,4.03,4.09,1120044.0,3.5215,3.5827,3.5215,3.574,1120044.0
2018-02-27 10:00:00,4.09,4.15,4.05,4.05,3830372.0,3.574,3.6264,3.539,3.539,3830372.0
2018-02-27 10:30:00,4.05,4.05,3.97,3.97,1377780.0,3.539,3.539,3.4691,3.4691,1377780.0
2018-02-27 11:00:00,3.97,3.98,3.94,3.94,1575372.0,3.4691,3.4778,3.4429,3.4429,1575372.0
2018-02-27 11:30:00,3.94,3.97,3.94,3.94,1028868.0,3.4429,3.4691,3.4429,3.4429,1028868.0
2018-02-27 12:00:00,3.95,3.98,3.94,3.98,522628.0,3.4516,3.4778,3.4429,3.4778,522628.0
2018-02-27 12:30:00,3.97,4.0,3.97,3.99,616336.0,3.4691,3.4953,3.4691,3.4866,616336.0
2018-02-27 13:00:00,3.99,4.0,3.99,3.99,261348.0,3.4866,3.4953,3.4866,3.4866,261348.0
2018-02-27 13:30:00,3.99,3.99,3.97,3.98,391160.0,3.4866,3.4866,3.4691,3.4778,391160.0
2018-02-27 14:00:00,3.98,3.99,3.94,3.96,1055876.0,3.4778,3.4866,3.4429,3.4604,1055876.0
2018-02-27 14:30:00,3.96,3.96,3.93,3.93,906440.0,3.4604,3.4604,3.4341,3.4341,906440.0
2018-02-27 15:00:00,3.93,3.93,3.9,3.9,836624.0,3.4341,3.4341,3.4079,3.4079,836624.0
2018-02-27 15:30:00,3.9,3.91,3.89,3.89,2462736.0,3.4079,3.4167,3.3992,3.3992,2462736.0
2018-02-28 09:30:00,3.91,3.97,3.9,3.97,1394476.0,3.4167,3.4691,3.4079,3.4691,1394476.0
2018-02-28 10:00:00,3.97,3.97,3.93,3.95,716608.0,3.4691,3.4691,3.4341,3.4516,716608.0
2018-02-28 10:30:00,3.95,3.96,3.9,3.9,647252.0,3.4516,3.4604,3.4079,3.4079,647252.0
2018-02-28 11:00:00,3.91,3.93,3.9,3.92,753248.0,3.4167,3.4341,3.4079,3.4254,753248.0
2018-02-28 11:30:00,3.92,3.93,3.9,3.91,610172.0,3.4254,3.4341,3.4079,3.4167,610172.0
2018-02-28 12:00:00,3.91,3.95,3.91,3.94,566760.0,3.4167,3.4516,3.4167,3.4429,566760.0
2018-02-28 12:30:00,3.94,3.99,3.93,3.98,1237240.0,3.4429,3.4866,3.4341,3.4778,1237240.0
2018-02-28 13:00:00,3.97,3.97,3.94,3.95,515120.0,3.4691,3.4691,3.4429,3.4516,515120.0
2018-02-28 13:30:00,3.95,3.96,3.94,3.96,369836.0,3.4516,3.4604,3.4429,3.4604,369836.0
2018-02-28 14:00:00,3.96,3.96,3.94,3.95,476612.0,3.4604,3.4604,3.4429,3.4516,476612.0
2018-02-28 14:30:00,3.95,3.95,3.92,3.93,624752.0,3.4516,3.4516,3.4254,3.4341,624752.0
2018-02-28 15:00:00,3.93,3.94,3.91,3.91,948956.0,3.4341,3.4429,3.4167,3.4167,948956.0
2018-02-28 15:30:00,3.91,3.93,3.9,3.92,5009296.0,3.4167,3.4341,3.4079,3.4254,5009296.0
2018-03-01 09:30:00,3.95,4.0,3.94,3.98,1627536.0,3.4516,3.4953,3.4429,3.4778,1627536.0
2018-03-01 10:00:00,3.98,4.04,3.97,4.04,1265708.0,3.4778,3.5303,3.4691,3.5303,1265708.0
2018-03-01 10:30:00,4.04,4.06,3.98,3.99,934268.0,3.5303,3.5477,3.4778,3.4866,934268.0
2018-03-01 11:00:00,3.99,4.02,3.98,4.0,531704.0,3.4866,3.5128,3.4778,3.4953,531704.0
2018-03-01 11:30:00,4.0,4.04,4.0,4.03,475336.0,3.4953,3.5303,3.4953,3.5215,475336.0
2018-03-01 12:00:00,4.03,4.05,4.02,4.02,495396.0,3.5215,3.539,3.5128,3.5128,495396.0
2018-03-01 12:30:00,4.02,4.03,4.01,4.01,611328.0,3.5128,3.5215,3.5041,3.5041,611328.0
2018-03-01 13:00:00,4.01,4.02,4.0,4.02,583748.0,3.5041,3.5128,3.4953,3.5128,583748.0
2018-03-01 13:30:00,4.01,4.02,3.97,3.98,714404.0,3.5041,3.5128,3.4691,3.4778,714404.0
2018-03-01 14:00:00,3.98,4.0,3.97,4.0,849620.0,3.4778,3.4953,3.4691,3.4953,849620.0
2018-03-01 14:30:00,3.99,3.99,3.98,3.98,451308.0,3.4866,3.4866,3.4778,3.4778,451308.0
2018-03-01 15:00:00,3.98,4.0,3.98,4.0,1061228.0,3.4778,3.4953,3.4778,3.4953,1061228.0
2018-03-01 15:30:00,4.0,4.0,3.98,3.99,1494044.0,3.4953,3.4953,3.4778,3.4866,1494044.0
2018-03-02 09:30:00,3.89,3.9,3.85,3.86,2764160.0,3.4803,3.4892,3.4445,3.4534,2764160.0
2018-03-02 10:00:00,3.86,3.93,3.85,3.93,1442864.0,3.4534,3.5161,3.4445,3.5161,1442864.0
2018-03-02 10:30:00,3.93,3.94,3.9,3.93,727000.0,3.5161,3.525,3.4892,3.5161,727000.0
2018-03-02 11:00:00,3.93,3.96,3.92,3.95,632128.0,3.5161,3.5429,3.5071,3.534,632128.0
2018-03-02 11:30:00,3.95,3.98,3.94,3.97,895984.0,3.534,3.5608,3.525,3.5519,895984.0
2018-03-02 12:00:00,3.97,3.98,3.95,3.98,425728.0,3.5519,3.5608,3.534,3.5608,425728.0
2018-03-02 12:30:00,3.98,3.99,3.97,3.98,501208.0,3.5608,3.5697,3.5519,3.5608,501208.0
2018-03-02 13:00:00,3.98,3.98,3.95,3.96,336532.0,3.5608,3.5608,3.534,3.5429,336532.0
2018-03-02 13:30:00,3.96,3.98,3.95,3.97,325564.0,3.5429,3.5608,3.534,3.5519,325564.0
2018-03-02 14:00:00,3.97,3.98,3.96,3.96,490064.0,3.5519,3.5608,3.5429,3.5429,490064.0
2018-03-02 14:30:00,3.96,3.98,3.95,3.98,658152.0,3.5429,3.5608,3.534,3.5608,658152.0
2018-03-02 15:00:00,3.98,3.98,3.96,3.98,825552.0,3.5608,3.5608,3.5429,3.5608,825552.0
2018-03-02 15:30:00,3.98,4.0,3.98,3.98,2230164.0,3.5608,3.5787,3.5608,3.5608,2230164.0
2018-03-05 09:30:00,3.97,3.99,3.92,3.97,1580904.0,3.5519,3.5697,3.5071,3.5519,1580904.0
2018-03-05 10:00:00,3.96,3.97,3.93,3.95,1192128.0,3.5429,3.5519,3.5161,3.534,1192128.0
2018-03-05 10:30:00,3.95,3.98,3.93,3.97,912892.0,3.534,3.5608,3.5161,3.5519,912892.0
2018-03-05 11:00:00,3.97,3.99,3.96,3.98,861748.0,3.5519,3.5697,3.5429,3.5608,861748.0
2018-03-05 11:30:00,3.98,4.01,3.98,3.99,1036812.0,3.5608,3.5876,3.5608,3.5697,1036812.0
2018-03-05 12:00:00,3.99,4.01,3.97,3.98,738156.0,3.5697,3.5876,3.5519,3.5608,738156.0
2018-03-05 12:30:00,3.98,4.0,3.98,4.0,644952.0,3.5608,3.5787,3.5608,3.5787,644952.0
2018-03-05 13:00:00,4.0,4.01,3.99,3.99,784140.0,3.5787,3.5876,3.5697,3.5697,784140.0
2018-03-05 13:30:00,3.99,4.0,3.98,3.98,503156.0,3.5697,3.5787,3.5608,3.5608,503156.0
2018-03-05 14:00:00,3.98,4.0,3.96,3.98,727984.0,3.5608,3.5787,3.5429,3.5608,727984.0
2018-03-05 14:30:00,3.98,4.0,3.98,4.0,799076.0,3.5608,3.5787,3.5608,3.5787,799076.0
2018-03-05 15:00:00,4.0,4.01,3.99,3.99,1010700.0,3.5787,3.5876,3.5697,3.5697,1010700.0
2018-03-05 15:30:00,3.99,4.03,3.98,4.02,3149188.0,3.5697,3.6055,3.5608,3.5966,3149188.0
2018-03-06 09:30:00,4.01,4.04,3.98,3.98,736656.0,3.5876,3.6145,3.5608,3.5608,736656.0
2018-03-06 10:00:00,3.98,4.0,3.97,3.97,585596.0,3.5608,3.5787,3.5519,3.5519,585596.0
2018-03-06 10:30:00,3.97,3.99,3.96,3.96,435872.0,3.5519,3.5697,3.5429,3.5429,435872.0
2018-03-06 11:00:00,3.96,3.98,3.95,3.96,566024.0,3.5429,3.5608,3.534,3.5429,566024.0
2018-03-06 11:30:00,3.96,3.99,3.95,3.98,418672.0,3.5429,3.5697,3.534,3.5608,418672.0
2018-03-06 12:00:00,3.98,4.01,3.98,4.0,435400.0,3.5608,3.5876,3.5608,3.5787,435400.0
2018-03-06 12:30:00,4.0,4.02,3.98,3.99,616328.0,3.5787,3.5966,3.5608,3.5697,616328.0
2018-03-06 13:00:00,3.99,4.01,3.97,3.99,911232.0,3.5697,3.5876,3.5519,3.5697,911232.0
2018-03-06 13:30:00,3.99,4.02,3.99,4.02,532816.0,3.5697,3.5966,3.5697,3.5966,532816.0
2018-03-06 14:00:00,4.02,4.03,4.01,4.01,476632.0,3.5966,3.6055,3.5876,3.5876,476632.0
2018-03-06 14:30:00,4.01,4.03,4.0,4.01,1007380.0,3.5876,3.6055,3.5787,3.5876,1007380.0
2018-03-06 15:00:00,4.01,4.04,3.99,4.04,1155160.0,3.5876,3.6145,3.5697,3.6145,1155160.0
2018-03-06 15:30:00,4.04,4.04,4.01,4.02,1548296.0,3.6145,3.6145,3.5876,3.5966,1548296.0
2018-03-07 09:30:00,3.96,4.03,3.96,3.98,867768.0,3.5429,3.6055,3.5429,3.5608,867768.0
2018-03-07 10:00:00,3.98,4.0,3.97,4.0,430548.0,3.5608,3.5787,3.5519,3.5787,430548.0
2018-03-07 10:30:00,4.0,4.02,3.99,4.02,494380.0,3.5787,3.5966,3.5697,3.5966,494380.0
2018-03-07 11:00:00,4.02,4.02,3.99,3.99,343072.0,3.5966,3.5966,3.5697,3.5697,343072.0
2018-03-07 11:30:00,3.99,4.01,3.99,3.99,331872.0,3.5697,3.5876,3.5697,3.5697,331872.0
2018-03-07 12:00:00,3.99,4.0,3.98,3.99,447164.0,3.5697,3.5787,3.5608,3.5697,447164.0
2018-03-07 12:30:00,3.99,3.99,3.97,3.97,518608.0,3.5697,3.5697,3.5519,3.5519,518608.0
2018-03-07 13:00:00,3.97,3.98,3.97,3.98,386152.0,3.5519,3.5608,3.5519,3.5608,386152.0
2018-03-07 13:30:00,3.98,3.99,3.98,3.98,316916.0,3.5608,3.5697,3.5608,3.5608,316916.0
2018-03-07 14:00:00,3.98,4.01,3.98,4.0,1375872.0,3.5608,3.5876,3.5608,3.5787,1375872.0
2018-03-07 14:30:00,4.0,4.04,4.0,4.03,2241904.0,3.5787,3.6145,3.5787,3.6055,2241904.0
2018-03-07 15:00:00,4.03,4.04,4.0,4.01,890384.0,3.6055,3.6145,3.5787,3.5876,890384.0
2018-03-07 15:30:00,4.01,4.02,3.98,3.99,1832972.0,3.5876,3.5966,3.5608,3.5697,1832972.0
2018-03-08 09:30:00,3.99,4.01,3.96,3.96,802840.0,3.5697,3.5876,3.5429,3.5429,802840.0
2018-03-08 10:00:00,3.96,3.97,3.94,3.97,612524.0,3.5429,3.5519,3.525,3.5519,612524.0
2018-03-08 10:30:00,3.97,3.98,3.95,3.96,585488.0,3.5519,3.5608,3.534,3.5429,585488.0
2018-03-08 11:00:00,3.96,3.96,3.94,3.95,387112.0,3.5429,3.5429,3.525,3.534,387112.0
2018-03-08 11:30:00,3.95,3.96,3.94,3.95,478100.0,3.534,3.5429,3.525,3.534,478100.0
2018-03-08 12:00:00,3.96,3.96,3.93,3.94,729504.0,3.5429,3.5429,3.5161,3.525,729504.0
2018-03-08 12:30:00,3.94,3.94,3.93,3.93,446912.0,3.525,3.525,3.5161,3.5161,446912.0
2018-03-08 13:00:00,3.93,3.94,3.91,3.93,839472.0,3.5161,3.525,3.4982,3.5161,839472.0
2018-03-08 13:30:00,3.93,3.93,3.89,3.9,592216.0,3.5161,3.5161,3.4803,3.4892,592216.0
2018-03-08 14:00:00,3.9,3.9,3.87,3.88,737480.0,3.4892,3.4892,3.4624,3.4713,737480.0
2018-03-08 14:30:00,3.88,3.9,3.87,3.9,722944.0,3.4713,3.4892,3.4624,3.4892,722944.0
2018-03-08 15:00:00,3.9,3.9,3.89,3.9,732164.0,3.4892,3.4892,3.4803,3.4892,732164.0
2018-03-08 15:30:00,3.9,3.91,3.9,3.91,3018320.0,3.4892,3.4982,3.4892,3.4982,3018320.0
2018-03-09 09:30:00,3.92,3.94,3.89,3.9,1130340.0,3.5071,3.525,3.4803,3.4892,1130340.0
2018-03-09 10:00:00,3.9,3.91,3.88,3.89,820908.0,3.4892,3.4982,3.4713,3.4803,820908.0
2018-03-09 10:30:00,3.89,3.93,3.89,3.92,2866296.0,3.4803,3.5161,3.4803,3.5071,2866296.0
2018-03-09 11:00:00,3.92,3.96,3.91,3.94,2365548.0,3.5071,3.5429,3.4982,3.525,2365548.0
2018-03-09 11:30:00,3.94,3.94,3.92,3.93,753812.0,3.525,3.525,3.5071,3.5161,753812.0
2018-03-09 12:00:00,3.93,3.93,3.91,3.93,440600.0,3.5161,3.5161,3.4982,3.5161,440600.0
2018-03-09 12:30:00,3.93,3.93,3.92,3.93,548880.0,3.5161,3.5161,3.5071,3.5161,548880.0
2018-03-09 13:00:00,3.93,3.94,3.92,3.92,335292.0,3.5161,3.525,3.5071,3.5071,335292.0
2018-03-09 13:30:00,3.92,3.92,3.9,3.92,376208.0,3.5071,3.5071,3.4892,3.5071,376208.0
2018-03-09 14:00:00,3.92,3.92,3.91,3.92,402612.0,3.5071,3.5071,3.4982,3.5071,402612.0
2018-03-09 14:30:00,3.92,3.93,3.91,3.92,463500.0,3.5071,3.5161,3.4982,3.5071,463500.0
2018-03-09 15:00:00,3.92,3.93,3.91,3.93,734252.0,3.5071,3.5161,3.4982,3.5161,734252.0
2018-03-09 15:30:00,3.93,3.97,3.92,3.96,3123904.0,3.5161,3.5519,3.5071,3.5429,3123904.0
2018-03-12 09:30:00,3.96,4.0,3.95,3.97,910300.0,3.5429,3.5787,3.534,3.5519,910300.0
2018-03-12 10:00:00,3.97,4.0,3.96,3.99,1606656.0,3.5519,3.5787,3.5429,3.5697,1606656.0
2018-03-12 10:30:00,3.99,3.99,3.97,3.98,1320780.0,3.5697,3.5697,3.5519,3.5608,1320780.0
2018-03-12 11:00:00,3.98,4.0,3.95,3.96,2171240.0,3.5608,3.5787,3.534,3.5429,2171240.0
2018-03-12 11:30:00,3.96,3.98,3.95,3.97,831540.0,3.5429,3.5608,3.534,3.5519,831540.0
2018-03-12 12:00:00,3.97,3.98,3.97,3.98,412432.0,3.5519,3.5608,3.5519,3.5608,412432.0
2018-03-12 12:30:00,3.98,3.98,3.95,3.95,463092.0,3.5608,3.5608,3.534,3.534,463092.0
2018-03-12 13:00:00,3.96,3.96,3.94,3.94,397812.0,3.5429,3.5429,3.525,3.525,397812.0
2018-03-12 13:30:00,3.94,3.94,3.91,3.92,672472.0,3.525,3.525,3.4982,3.5071,672472.0
2018-03-12 14:00:00,3.92,3.92,3.9,3.9,418288.0,3.5071,3.5071,3.4892,3.4892,418288.0
2018-03-12 14:30:00,3.9,3.91,3.88,3.89,1014968.0,3.4892,3.4982,3.4713,3.4803,1014968.0
2018-03-12 15:00:00,3.88,3.9,3.88,3.89,917172.0,3.4713,3.4892,3.4713,3.4803,917172.0
2018-03-12 15:30:00,3.89,3.9,3.88,3.89,2651792.0,3.4803,3.4892,3.4713,3.4803,2651792.0
2018-03-13 09:30:00,3.91,3.97,3.91,3.94,1039792.0,3.4982,3.5519,3.4982,3.525,1039792.0
2018-03-13 10:00:00,3.94,3.97,3.94,3.96,534504.0,3.525,3.5519,3.525,3.5429,534504.0
2018-03-13 10:30:00,3.96,4.0,3.96,3.98,1504196.0,3.5429,3.5787,3.5429,3.5608,1504196.0
2018-03-13 11:00:00,3.98,3.98,3.96,3.97,595860.0,3.5608,3.5608,3.5429,3.5519,595860.0
2018-03-13 11:30:00,3.97,3.99,3.97,3.98,477212.0,3.5519,3.5697,3.5519,3.5608,477212.0
2018-03-13 12:00:00,3.98,4.0,3.97,3.97,575352.0,3.5608,3.5787,3.5519,3.5519,575352.0
2018-03-13 12:30:00,3.97,4.0,3.97,3.98,485004.0,3.5519,3.5787,3.5519,3.5608,485004.0
2018-03-13 13:00:00,3.98,3.99,3.98,3.98,333060.0,3.5608,3.5697,3.5608,3.5608,333060.0
2018-03-13 13:30:00,3.98,3.98,3.96,3.96,578180.0,3.5608,3.5608,3.5429,3.5429,578180.0
2018-03-13 14:00:00,3.96,3.96,3.94,3.96,488556.0,3.5429,3.5429,3.525,3.5429,488556.0
2018-03-13 14:30:00,3.96,3.96,3.93,3.93,692364.0,3.5429,3.5429,3.5161,3.5161,692364.0
2018-03-13 15:00:00,3.93,3.94,3.9,3.91,786656.0,3.5161,3.525,3.4892,3.4982,786656.0
2018-03-13 15:30:00,3.91,3.92,3.9,3.9,2434712.0,3.4982,3.5071,3.4892,3.4892,2434712.0
2018-03-14 09:30:00,3.93,3.96,3.88,3.91,833564.0,3.5161,3.5429,3.4713,3.4982,833564.0
2018-03-14 10:00:00,3.91,3.92,3.89,3.9,672420.0,3.4982,3.5071,3.4803,3.4892,672420.0
2018-03-14 10:30:00,3.9,3.91,3.89,3.9,448664.0,3.4892,3.4982,3.4803,3.4892,448664.0
2018-03-14 11:00:00,3.9,3.91,3.89,3.89,424292.0,3.4892,3.4982,3.4803,3.4803,424292.0
2018-03-14 11:30:00,3.89,3.91,3.88,3.9,670732.0,3.4803,3.4982,3.4713,3.4892,670732.0
2018-03-14 12:00:00,3.9,3.9,3.88,3.89,270872.0,3.4892,3.4892,3.4713,3.4803,270872.0
2018-03-14 12:30:00,3.89,3.9,3.89,3.9,327200.0,3.4803,3.4892,3.4803,3.4892,327200.0
2018-03-14 13:00:00,3.9,3.9,3.89,3.89,234348.0,3.4892,3.4892,3.4803,3.4803,234348.0
2018-03-14 13:30:00,3.89,3.91,3.89,3.9,521056.0,3.4803,3.4982,3.4803,3.4892,521056.0
2018-03-14 14:00:00,3.9,3.9,3.88,3.9,749264.0,3.4892,3.4892,3.4713,3.4892,749264.0
2018-03-14 14:30:00,3.9,3.9,3.88,3.9,450288.0,3.4892,3.4892,3.4713,3.4892,450288.0
2018-03-14 15:00:00,3.9,3.9,3.87,3.87,975624.0,3.4892,3.4892,3.4624,3.4624,975624.0
2018-03-14 15:30:00,3.87,3.87,3.86,3.87,1984040.0,3.4624,3.4624,3.4534,3.4624,1984040.0
2018-03-15 09:30:00,3.88,3.9,3.88,3.88,499632.0,3.4713,3.4892,3.4713,3.4713,499632.0
2018-03-15 10:00:00,3.88,3.9,3.87,3.87,333652.0,3.4713,3.4892,3.4624,3.4624,333652.0
2018-03-15 10:30:00,3.87,3.89,3.87,3.87,378584.0,3.4624,3.4803,3.4624,3.4624,378584.0
2018-03-15 11:00:00,3.87,3.89,3.87,3.88,348076.0,3.4624,3.4803,3.4624,3.4713,348076.0
2018-03-15 11:30:00,3.88,3.88,3.86,3.86,513520.0,3.4713,3.4713,3.4534,3.4534,513520.0
2018-03-15 12:00:00,3.86,3.86,3.84,3.85,422256.0,3.4534,3.4534,3.4355,3.4445,422256.0
2018-03-15 12:30:00,3.85,3.86,3.84,3.84,426052.0,3.4445,3.4534,3.4355,3.4355,426052.0
2018-03-15 13:00:00,3.84,3.85,3.83,3.83,376284.0,3.4355,3.4445,3.4266,3.4266,376284.0
2018-03-15 13:30:00,3.83,3.85,3.82,3.82,381116.0,3.4266,3.4445,3.4177,3.4177,381116.0
2018-03-15 14:00:00,3.82,3.84,3.82,3.84,394264.0,3.4177,3.4355,3.4177,3.4355,394264.0
2018-03-15 14:30:00,3.84,3.84,3.82,3.83,532768.0,3.4355,3.4355,3.4177,3.4266,532768.0
2018-03-15 15:00:00,3.83,3.84,3.82,3.83,592792.0,3.4266,3.4355,3.4177,3.4266,592792.0
2018-03-15 15:30:00,3.83,3.84,3.82,3.83,1064012.0,3.4266,3.4355,3.4177,3.4266,1064012.0
2018-03-16 09:30:00,3.84,3.87,3.84,3.85,1344560.0,3.4355,3.4624,3.4355,3.4445,1344560.0
2018-03-16 10:00:00,3.85,3.88,3.85,3.88,511376.0,3.4445,3.4713,3.4445,3.4713,511376.0
2018-03-16 10:30:00,3.88,3.9,3.88,3.89,451896.0,3.4713,3.4892,3.4713,3.4803,451896.0
2018-03-16 11:00:00,3.89,3.9,3.88,3.9,491160.0,3.4803,3.4892,3.4713,3.4892,491160.0
2018-03-16 11:30:00,3.9,3.92,3.88,3.9,1630860.0,3.4892,3.5071,3.4713,3.4892,1630860.0
2018-03-16 12:00:00,3.9,3.91,3.89,3.89,1344716.0,3.4892,3.4982,3.4803,3.4803,1344716.0
2018-03-16 12:30:00,3.89,3.9,3.87,3.88,701344.0,3.4803,3.4892,3.4624,3.4713,701344.0
2018-03-16 13:00:00,3.88,3.89,3.87,3.87,709232.0,3.4713,3.4803,3.4624,3.4624,709232.0
2018-03-16 13:30:00,3.87,3.88,3.85,3.85,938600.0,3.4624,3.4713,3.4445,3.4445,938600.0
2018-03-16 14:00:00,3.86,3.86,3.85,3.86,688436.0,3.4534,3.4534,3.4445,3.4534,688436.0
2018-03-16 14:30:00,3.86,3.86,3.83,3.84,787328.0,3.4534,3.4534,3.4266,3.4355,787328.0
2018-03-16 15:00:00,3.84,3.85,3.83,3.84,772880.0,3.4355,3.4445,3.4266,3.4355,772880.0
2018-03-16 15:30:00,3.85,3.87,3.84,3.85,2752460.0,3.4445,3.4624,3.4355,3.4445,2752460.0
2018-03-19 09:30:00,3.81,3.85,3.81,3.83,1055676.0,3.4087,3.4445,3.4087,3.4266,1055676.0
2018-03-19 10:00:00,3.83,3.84,3.79,3.79,1338464.0,3.4266,3.4355,3.3908,3.3908,1338464.0
2018-03-19 10:30:00,3.79,3.81,3.77,3.78,1473500.0,3.3908,3.4087,3.3729,3.3819,1473500.0
2018-03-19 11:00:00,3.78,3.79,3.75,3.76,1010624.0,3.3819,3.3908,3.355,3.364,1010624.0
2018-03-19 11:30:00,3.76,3.78,3.76,3.77,544048.0,3.364,3.3819,3.364,3.3729,544048.0
2018-03-19 12:00:00,3.76,3.77,3.75,3.77,745384.0,3.364,3.3729,3.355,3.3729,745384.0
2018-03-19 12:30:00,3.77,3.78,3.76,3.77,742096.0,3.3729,3.3819,3.364,3.3729,742096.0
2018-03-19 13:00:00,3.76,3.77,3.72,3.73,1106640.0,3.364,3.3729,3.3282,3.3371,1106640.0
2018-03-19 13:30:00,3.73,3.74,3.72,3.73,560496.0,3.3371,3.3461,3.3282,3.3371,560496.0
2018-03-19 14:00:00,3.73,3.74,3.73,3.73,437512.0,3.3371,3.3461,3.3371,3.3371,437512.0
2018-03-19 14:30:00,3.73,3.73,3.71,3.72,1029772.0,3.3371,3.3371,3.3192,3.3282,1029772.0
2018-03-19 15:00:00,3.72,3.72,3.7,3.7,1105928.0,3.3282,3.3282,3.3103,3.3103,1105928.0
2018-03-19 15:30:00,3.71,3.71,3.69,3.71,2880616.0,3.3192,3.3192,3.3013,3.3192,2880616.0
2018-03-20 09:30:00,3.71,3.74,3.69,3.7,1069356.0,3.3192,3.3461,3.3013,3.3103,1069356.0
2018-03-20 10:00:00,3.7,3.71,3.65,3.67,1274396.0,3.3103,3.3192,3.2656,3.2834,1274396.0
2018-03-20 10:30:00,3.67,3.68,3.63,3.65,1666700.0,3.2834,3.2924,3.2477,3.2656,1666700.0
2018-03-20 11:00:00,3.65,3.65,3.61,3.62,1517136.0,3.2656,3.2656,3.2298,3.2387,1517136.0
2018-03-20 11:30:00,3.62,3.62,3.59,3.6,1109324.0,3.2387,3.2387,3.2119,3.2208,1109324.0
2018-03-20 12:00:00,3.6,3.61,3.59,3.59,840948.0,3.2208,3.2298,3.2119,3.2119,840948.0
2018-03-20 12:30:00,3.59,3.63,3.59,3.59,892388.0,3.2119,3.2477,3.2119,3.2119,892388.0
2018-03-20 13:00:00,3.59,3.61,3.59,3.61,570960.0,3.2119,3.2298,3.2119,3.2298,570960.0
2018-03-20 13:30:00,3.61,3.61,3.59,3.59,533724.0,3.2298,3.2298,3.2119,3.2119,533724.0
2018-03-20 14:00:00,3.59,3.61,3.59,3.61,422548.0,3.2119,3.2298,3.2119,3.2298,422548.0
2018-03-20 14:30:00,3.61,3.62,3.59,3.59,836852.0,3.2298,3.2387,3.2119,3.2119,836852.0
2018-03-20 15:00:00,3.59,3.6,3.59,3.6,934804.0,3.2119,3.2208,3.2119,3.2208,934804.0
2018-03-20 15:30:00,3.6,3.61,3.6,3.61,2778568.0,3.2208,3.2298,3.2208,3.2298,2778568.0
2018-03-21 09:30:00,3.58,3.61,3.53,3.6,2122324.0,3.2029,3.2298,3.1582,3.2208,2122324.0
2018-03-21 10:00:00,3.6,3.61,3.58,3.58,863432.0,3.2208,3.2298,3.2029,3.2029,863432.0
2018-03-21 10:30:00,3.58,3.61,3.58,3.61,752452.0,3.2029,3.2298,3.2029,3.2298,752452.0
2018-03-21 11:00:00,3.61,3.61,3.58,3.59,723680.0,3.2298,3.2298,3.2029,3.2119,723680.0
2018-03-21 11:30:00,3.59,3.6,3.58,3.59,637240.0,3.2119,3.2208,3.2029,3.2119,637240.0
2018-03-21 12:00:00,3.59,3.59,3.55,3.57,996480.0,3.2119,3.2119,3.1761,3.194,996480.0
2018-03-21 12:30:00,3.57,3.58,3.56,3.57,614560.0,3.194,3.2029,3.185,3.194,614560.0
2018-03-21 13:00:00,3.57,3.57,3.54,3.55,1195524.0,3.194,3.194,3.1671,3.1761,1195524.0
2018-03-21 13:30:00,3.55,3.56,3.54,3.56,766672.0,3.1761,3.185,3.1671,3.185,766672.0
2018-03-21 14:00:00,3.56,3.57,3.51,3.52,2479564.0,3.185,3.194,3.1403,3.1492,2479564.0
2018-03-21 14:30:00,3.52,3.53,3.51,3.52,936916.0,3.1492,3.1582,3.1403,3.1492,936916.0
2018-03-21 15:00:00,3.52,3.53,3.51,3.52,1169548.0,3.1492,3.1582,3.1403,3.1492,1169548.0
2018-03-21 15:30:00,3.52,3.52,3.5,3.51,2817576.0,3.1492,3.1492,3.1314,3.1403,2817576.0
2018-03-22 09:30:00,3.5,3.52,3.45,3.48,1856340.0,3.1314,3.1492,3.0866,3.1135,1856340.0
2018-03-22 10:00:00,3.48,3.49,3.46,3.47,1010336.0,3.1135,3.1224,3.0956,3.1045,1010336.0
2018-03-22 10:30:00,3.47,3.47,3.4,3.41,2227112.0,3.1045,3.1045,3.0419,3.0508,2227112.0
2018-03-22 11:00:00,3.41,3.43,3.4,3.43,1144600.0,3.0508,3.0687,3.0419,3.0687,1144600.0
2018-03-22 11:30:00,3.43,3.44,3.42,3.43,1373628.0,3.0687,3.0777,3.0598,3.0687,1373628.0
2018-03-22 12:00:00,3.42,3.48,3.42,3.48,854340.0,3.0598,3.1135,3.0598,3.1135,854340.0
2018-03-22 12:30:00,3.48,3.49,3.47,3.48,1655008.0,3.1135,3.1224,3.1045,3.1135,1655008.0
2018-03-22 13:00:00,3.48,3.49,3.46,3.49,496800.0,3.1135,3.1224,3.0956,3.1224,496800.0
2018-03-22 13:30:00,3.49,3.51,3.48,3.5,860804.0,3.1224,3.1403,3.1135,3.1314,860804.0
2018-03-22 14:00:00,3.51,3.52,3.49,3.5,1207784.0,3.1403,3.1492,3.1224,3.1314,1207784.0
2018-03-22 14:30:00,3.5,3.51,3.49,3.5,486604.0,3.1314,3.1403,3.1224,3.1314,486604.0
2018-03-22 15:00:00,3.5,3.51,3.49,3.5,743184.0,3.1314,3.1403,3.1224,3.1314,743184.0
2018-03-22 15:30:00,3.5,3.5,3.46,3.46,2511832.0,3.1314,3.1314,3.0956,3.0956,2511832.0
2018-03-23 09:30:00,3.48,3.48,3.42,3.44,1603948.0,3.1135,3.1135,3.0598,3.0777,1603948.0
2018-03-23 10:00:00,3.45,3.45,3.42,3.43,991948.0,3.0866,3.0866,3.0598,3.0687,991948.0
2018-03-23 10:30:00,3.43,3.44,3.42,3.44,558160.0,3.0687,3.0777,3.0598,3.0777,558160.0
2018-03-23 11:00:00,3.44,3.45,3.43,3.43,661332.0,3.0777,3.0866,3.0687,3.0687,661332.0
2018-03-23 11:30:00,3.43,3.43,3.4,3.42,1047904.0,3.0687,3.0687,3.0419,3.0598,1047904.0
2018-03-23 12:00:00,3.42,3.44,3.42,3.44,694708.0,3.0598,3.0777,3.0598,3.0777,694708.0
2018-03-23 12:30:00,3.44,3.44,3.42,3.43,456204.0,3.0777,3.0777,3.0598,3.0687,456204.0
2018-03-23 13:00:00,3.43,3.44,3.42,3.42,675132.0,3.0687,3.0777,3.0598,3.0598,675132.0
2018-03-23 13:30:00,3.42,3.42,3.41,3.41,683100.0,3.0598,3.0598,3.0508,3.0508,683100.0
2018-03-23 14:00:00,3.41,3.42,3.4,3.42,628932.0,3.0508,3.0598,3.0419,3.0598,628932.0
2018-03-23 14:30:00,3.42,3.42,3.39,3.4,1433024.0,3.0598,3.0598,3.0329,3.0419,1433024.0
2018-03-23 15:00:00,3.4,3.4,3.38,3.39,1345076.0,3.0419,3.0419,3.024,3.0329,1345076.0
2018-03-23 15:30:00,3.38,3.39,3.37,3.38,3361404.0,3.024,3.0329,3.015,3.024,3361404.0
2018-03-26 09:30:00,3.43,3.46,3.4,3.4,2305016.0,3.0687,3.0956,3.0419,3.0419,2305016.0
2018-03-26 10:00:00,3.4,3.44,3.4,3.43,1146408.0,3.0419,3.0777,3.0419,3.0687,1146408.0
2018-03-26 10:30:00,3.43,3.45,3.42,3.45,850868.0,3.0687,3.0866,3.0598,3.0866,850868.0
2018-03-26 11:00:00,3.45,3.47,3.44,3.45,1045812.0,3.0866,3.1045,3.0777,3.0866,1045812.0
2018-03-26 11:30:00,3.45,3.46,3.43,3.44,611620.0,3.0866,3.0956,3.0687,3.0777,611620.0
2018-03-26 12:00:00,3.44,3.46,3.44,3.46,518124.0,3.0777,3.0956,3.0777,3.0956,518124.0
2018-03-26 12:30:00,3.46,3.48,3.46,3.46,977348.0,3.0956,3.1135,3.0956,3.0956,977348.0
2018-03-26 13:00:00,3.46,3.48,3.46,3.48,940368.0,3.0956,3.1135,3.0956,3.1135,940368.0
2018-03-26 13:30:00,3.48,3.5,3.48,3.49,922756.0,3.1135,3.1314,3.1135,3.1224,922756.0
2018-03-26 14:00:00,3.49,3.51,3.48,3.48,2152164.0,3.1224,3.1403,3.1135,3.1135,2152164.0
2018-03-26 14:30:00,3.48,3.49,3.47,3.48,977024.0,3.1135,3.1224,3.1045,3.1135,977024.0
2018-03-26 15:00:00,3.48,3.52,3.48,3.51,1034448.0,3.1135,3.1492,3.1135,3.1403,1034448.0
2018-03-26 15:30:00,3.51,3.52,3.51,3.51,2826692.0,3.1403,3.1492,3.1403,3.1403,2826692.0
2018-03-27 09:30:00,3.52,3.55,3.49,3.55,1535008.0,3.1492,3.1761,3.1224,3.1761,1535008.0
2018-03-27 10:00:00,3.55,3.55,3.53,3.55,993544.0,3.1761,3.1761,3.1582,3.1761,993544.0
2018-03-27 10:30:00,3.55,3.55,3.49,3.5,791184.0,3.1761,3.1761,3.1224,3.1314,791184.0
2018-03-27 11:00:00,3.5,3.5,3.48,3.49,788684.0,3.1314,3.1314,3.1135,3.1224,788684.0
2018-03-27 11:30:00,3.49,3.5,3.48,3.49,800140.0,3.1224,3.1314,3.1135,3.1224,800140.0
2018-03-27 12:00:00,3.49,3.51,3.49,3.5,361316.0,3.1224,3.1403,3.1224,3.1314,361316.0
2018-03-27 12:30:00,3.5,3.51,3.49,3.5,530676.0,3.1314,3.1403,3.1224,3.1314,530676.0
2018-03-27 13:00:00,3.5,3.52,3.5,3.51,617788.0,3.1314,3.1492,3.1314,3.1403,617788.0
2018-03-27 13:30:00,3.51,3.51,3.49,3.5,690284.0,3.1403,3.1403,3.1224,3.1314,690284.0
2018-03-27 14:00:00,3.5,3.52,3.5,3.51,1613672.0,3.1314,3.1492,3.1314,3.1403,1613672.0
2018-03-27 14:30:00,3.5,3.51,3.45,3.46,1859484.0,3.1314,3.1403,3.0866,3.0956,1859484.0
2018-03-27 15:00:00,3.46,3.49,3.44,3.47,1765188.0,3.0956,3.1224,3.0777,3.1045,1765188.0
2018-03-27 15:30:00,3.47,3.48,3.45,3.47,3765580.0,3.1045,3.1135,3.0866,3.1045,3765580.0
2018-03-28 09:30:00,3.5,3.54,3.45,3.53,1375500.0,3.1314,3.1671,3.0866,3.1582,1375500.0
2018-03-28 10:00:00,3.53,3.56,3.52,3.56,1230716.0,3.1582,3.185,3.1492,3.185,1230716.0
2018-03-28 10:30:00,3.57,3.57,3.51,3.51,835572.0,3.194,3.194,3.1403,3.1403,835572.0
2018-03-28 11:00:00,3.51,3.54,3.51,3.53,962848.0,3.1403,3.1671,3.1403,3.1582,962848.0
2018-03-28 11:30:00,3.52,3.53,3.51,3.51,740500.0,3.1492,3.1582,3.1403,3.1403,740500.0
2018-03-28 12:00:00,3.51,3.53,3.51,3.51,628040.0,3.1403,3.1582,3.1403,3.1403,628040.0
2018-03-28 12:30:00,3.52,3.54,3.51,3.54,1633556.0,3.1492,3.1671,3.1403,3.1671,1633556.0
2018-03-28 13:00:00,3.54,3.58,3.53,3.56,1559724.0,3.1671,3.2029,3.1582,3.185,1559724.0
2018-03-28 13:30:00,3.57,3.58,3.55,3.55,1726800.0,3.194,3.2029,3.1761,3.1761,1726800.0
2018-03-28 14:00:00,3.55,3.56,3.54,3.56,1427796.0,3.1761,3.185,3.1671,3.185,1427796.0
2018-03-28 14:30:00,3.56,3.56,3.54,3.54,1491036.0,3.185,3.185,3.1671,3.1671,1491036.0
2018-03-28 15:00:00,3.54,3.57,3.53,3.54,3372388.0,3.1671,3.194,3.1582,3.1671,3372388.0
2018-03-28 15:30:00,3.54,3.56,3.52,3.54,7064776.0,3.1671,3.185,3.1492,3.1671,7064776.0
2018-03-29 09:30:00,3.16,3.25,3.05,3.1,26517032.0,2.8272,2.9077,2.7288,2.7735,26517032.0
2018-03-29 10:00:00,3.1,3.2,3.1,3.15,11977820.0,2.7735,2.863,2.7735,2.8182,11977820.0
2018-03-29 10:30:00,3.15,3.18,3.13,3.16,6040864.0,2.8182,2.8451,2.8003,2.8272,6040864.0
2018-03-29 11:00:00,3.16,3.19,3.14,3.18,3831572.0,2.8272,2.854,2.8093,2.8451,3831572.0
2018-03-29 11:30:00,3.18,3.24,3.15,3.23,4435916.0,2.8451,2.8987,2.8182,2.8898,4435916.0
2018-03-29 12:00:00,3.24,3.25,3.19,3.24,3793200.0,2.8987,2.9077,2.854,2.8987,3793200.0
2018-03-29 12:30:00,3.24,3.24,3.2,3.21,3520456.0,2.8987,2.8987,2.863,2.8719,3520456.0
2018-03-29 13:00:00,3.21,3.23,3.19,3.2,2816080.0,2.8719,2.8898,2.854,2.863,2816080.0
2018-03-29 13:30:00,3.2,3.21,3.17,3.2,3290812.0,2.863,2.8719,2.8361,2.863,3290812.0
2018-03-29 14:00:00,3.2,3.2,3.14,3.15,3857228.0,2.863,2.863,2.8093,2.8182,3857228.0
2018-03-29 14:30:00,3.15,3.16,3.12,3.13,4706436.0,2.8182,2.8272,2.7914,2.8003,4706436.0
2018-03-29 15:00:00,3.13,3.18,3.13,3.18,5309764.0,2.8003,2.8451,2.8003,2.8451,5309764.0
2018-03-29 15:30:00,3.18,3.19,3.14,3.15,11000848.0,2.8451,2.854,2.8093,2.8182,11000848.0
2018-04-02 09:30:00,3.13,3.25,3.13,3.23,4743612.0,2.8003,2.9077,2.8003,2.8898,4743612.0
2018-04-02 10:00:00,3.24,3.27,3.22,3.22,3171396.0,2.8987,2.9256,2.8808,2.8808,3171396.0
2018-04-02 10:30:00,3.22,3.23,3.2,3.2,1791372.0,2.8808,2.8898,2.863,2.863,1791372.0
2018-04-02 11:00:00,3.2,3.23,3.19,3.23,2665816.0,2.863,2.8898,2.854,2.8898,2665816.0
2018-04-02 11:30:00,3.23,3.24,3.23,3.23,2818160.0,2.8898,2.8987,2.8898,2.8898,2818160.0
2018-04-02 12:00:00,3.23,3.32,3.23,3.29,6355124.0,2.8898,2.9703,2.8898,2.9435,6355124.0
2018-04-02 12:30:00,3.28,3.29,3.24,3.25,2795080.0,2.9345,2.9435,2.8987,2.9077,2795080.0
2018-04-02 13:00:00,3.25,3.27,3.24,3.24,1659032.0,2.9077,2.9256,2.8987,2.8987,1659032.0
2018-04-02 13:30:00,3.24,3.24,3.18,3.18,1921376.0,2.8987,2.8987,2.8451,2.8451,1921376.0
2018-04-02 14:00:00,3.18,3.19,3.17,3.18,2697608.0,2.8451,2.854,2.8361,2.8451,2697608.0
2018-04-02 14:30:00,3.18,3.18,3.15,3.15,2664572.0,2.8451,2.8451,2.8182,2.8182,2664572.0
2018-04-02 15:00:00,3.15,3.19,3.15,3.16,2707364.0,2.8182,2.854,2.8182,2.8272,2707364.0
2018-04-02 15:30:00,3.16,3.21,3.16,3.21,6088696.0,2.8272,2.8719,2.8272,2.8719,6088696.0
2018-04-03 09:30:00,3.16,3.23,3.15,3.21,3256784.0,2.8272,2.8898,2.8182,2.8719,3256784.0
2018-04-03 10:00:00,3.21,3.24,3.21,3.22,1812004.0,2.8719,2.8987,2.8719,2.8808,1812004.0
2018-04-03 10:30:00,3.21,3.23,3.21,3.22,977040.0,2.8719,2.8898,2.8719,2.8808,977040.0
2018-04-03 11:00:00,3.22,3.25,3.22,3.24,1689204.0,2.8808,2.9077,2.8808,2.8987,1689204.0
2018-04-03 11:30:00,3.25,3.25,3.23,3.25,1195264.0,2.9077,2.9077,2.8898,2.9077,1195264.0
2018-04-03 12:00:00,3.25,3.26,3.23,3.24,1174020.0,2.9077,2.9166,2.8898,2.8987,1174020.0
2018-04-03 12:30:00,3.24,3.25,3.23,3.25,877956.0,2.8987,2.9077,2.8898,2.9077,877956.0
2018-04-03 13:00:00,3.25,3.27,3.23,3.26,944024.0,2.9077,2.9256,2.8898,2.9166,944024.0
2018-04-03 13:30:00,3.26,3.28,3.26,3.27,1003420.0,2.9166,2.9345,2.9166,2.9256,1003420.0
2018-04-03 14:00:00,3.27,3.28,3.26,3.28,894384.0,2.9256,2.9345,2.9166,2.9345,894384.0
2018-04-03 14:30:00,3.28,3.28,3.26,3.26,1218224.0,2.9345,2.9345,2.9166,2.9166,1218224.0
2018-04-03 15:00:00,3.26,3.27,3.25,3.26,1647568.0,2.9166,2.9256,2.9077,2.9166,1647568.0
2018-04-03 15:30:00,3.26,3.26,3.25,3.25,3230388.0,2.9166,2.9166,2.9077,2.9077,3230388.0
2018-04-04 09:30:00,3.21,3.27,3.18,3.25,1289372.0,2.8719,2.9256,2.8451,2.9077,1289372.0
2018-04-04 10:00:00,3.25,3.3,3.24,3.28,1040332.0,2.9077,2.9524,2.8987,2.9345,1040332.0
2018-04-04 10:30:00,3.28,3.31,3.27,3.3,1178036.0,2.9345,2.9614,2.9256,2.9524,1178036.0
2018-04-04 11:00:00,3.3,3.32,3.29,3.32,1133540.0,2.9524,2.9703,2.9435,2.9703,1133540.0
2018-04-04 11:30:00,3.31,3.34,3.29,3.33,1380264.0,2.9614,2.9882,2.9435,2.9793,1380264.0
2018-04-04 12:00:00,3.33,3.35,3.33,3.34,951980.0,2.9793,2.9972,2.9793,2.9882,951980.0
2018-04-04 12:30:00,3.34,3.37,3.34,3.36,1529812.0,2.9882,3.015,2.9882,3.0061,1529812.0
2018-04-04 13:00:00,3.36,3.37,3.31,3.33,1883436.0,3.0061,3.015,2.9614,2.9793,1883436.0
2018-04-04 13:30:00,3.33,3.33,3.31,3.33,1212692.0,2.9793,2.9793,2.9614,2.9793,1212692.0
2018-04-04 14:00:00,3.33,3.34,3.32,3.33,805004.0,2.9793,2.9882,2.9703,2.9793,805004.0
2018-04-04 14:30:00,3.34,3.34,3.28,3.29,4205452.0,2.9882,2.9882,2.9345,2.9435,4205452.0
2018-04-04 15:00:00,3.29,3.33,3.28,3.32,1835072.0,2.9435,2.9793,2.9345,2.9703,1835072.0
2018-04-04 15:30:00,3.32,3.34,3.31,3.34,3596428.0,2.9703,2.9882,2.9614,2.9882,3596428.0
2018-04-05 09:30:00,3.34,3.36,3.32,3.34,1427592.0,2.9882,3.0061,2.9703,2.9882,1427592.0
2018-04-05 10:00:00,3.34,3.37,3.32,3.36,1472108.0,2.9882,3.015,2.9703,3.0061,1472108.0
2018-04-05 10:30:00,3.36,3.37,3.35,3.36,1090848.0,3.0061,3.015,2.9972,3.0061,1090848.0
2018-04-05 11:00:00,3.37,3.39,3.36,3.39,1367492.0,3.015,3.0329,3.0061,3.0329,1367492.0
2018-04-05 11:30:00,3.39,3.4,3.37,3.38,1719940.0,3.0329,3.0419,3.015,3.024,1719940.0
2018-04-05 12:00:00,3.38,3.4,3.38,3.4,1279880.0,3.024,3.0419,3.024,3.0419,1279880.0
2018-04-05 12:30:00,3.4,3.4,3.38,3.38,958424.0,3.0419,3.0419,3.024,3.024,958424.0
2018-04-05 13:00:00,3.38,3.4,3.37,3.38,739776.0,3.024,3.0419,3.015,3.024,739776.0
2018-04-05 13:30:00,3.38,3.39,3.38,3.38,796036.0,3.024,3.0329,3.024,3.024,796036.0
2018-04-05 14:00:00,3.38,3.39,3.37,3.39,826884.0,3.024,3.0329,3.015,3.0329,826884.0
2018-04-05 14:30:00,3.39,3.41,3.38,3.39,2215596.0,3.0329,3.0508,3.024,3.0329,2215596.0
2018-04-05 15:00:00,3.39,3.39,3.36,3.39,2050028.0,3.0329,3.0329,3.0061,3.0329,2050028.0
2018-04-05 15:30:00,3.39,3.4,3.38,3.39,2856948.0,3.0329,3.0419,3.024,3.0329,2856948.0
2018-04-06 09:30:00,3.36,3.42,3.35,3.37,2309604.0,3.0061,3.0598,2.9972,3.015,2309604.0
2018-04-06 10:00:00,3.37,3.39,3.34,3.34,1521024.0,3.015,3.0329,2.9882,2.9882,1521024.0
2018-04-06 10:30:00,3.34,3.36,3.31,3.34,1264424.0,2.9882,3.0061,2.9614,2.9882,1264424.0
2018-04-06 11:00:00,3.34,3.34,3.32,3.32,1102720.0,2.9882,2.9882,2.9703,2.9703,1102720.0
2018-04-06 11:30:00,3.32,3.35,3.32,3.35,854504.0,2.9703,2.9972,2.9703,2.9972,854504.0
2018-04-06 12:00:00,3.35,3.36,3.34,3.35,577228.0,2.9972,3.0061,2.9882,2.9972,577228.0
2018-04-06 12:30:00,3.35,3.37,3.35,3.36,673656.0,2.9972,3.015,2.9972,3.0061,673656.0
2018-04-06 13:00:00,3.36,3.37,3.35,3.36,652452.0,3.0061,3.015,2.9972,3.0061,652452.0
2018-04-06 13:30:00,3.37,3.37,3.33,3.33,624848.0,3.015,3.015,2.9793,2.9793,624848.0
2018-04-06 14:00:00,3.33,3.33,3.31,3.33,1032268.0,2.9793,2.9793,2.9614,2.9793,1032268.0
2018-04-06 14:30:00,3.33,3.33,3.31,3.33,734080.0,2.9793,2.9793,2.9614,2.9793,734080.0
2018-04-06 15:00:00,3.33,3.35,3.32,3.34,1121700.0,2.9793,2.9972,2.9703,2.9882,1121700.0
2018-04-06 15:30:00,3.34,3.37,3.33,3.36,2650052.0,2.9882,3.015,2.9793,3.0061,2650052.0
2018-04-09 09:30:00,3.38,3.42,3.38,3.4,1843156.0,3.024,3.0598,3.024,3.0419,1843156.0
2018-04-09 10:00:00,3.4,3.44,3.4,3.4,2152140.0,3.0419,3.0777,3.0419,3.0419,2152140.0
2018-04-09 10:30:00,3.4,3.41,3.36,3.37,2560212.0,3.0419,3.0508,3.0061,3.015,2560212.0
2018-04-09 11:00:00,3.37,3.43,3.36,3.42,2466764.0,3.015,3.0687,3.0061,3.0598,2466764.0
2018-04-09 11:30:00,3.42,3.42,3.37,3.39,1441228.0,3.0598,3.0598,3.015,3.0329,1441228.0
2018-04-09 12:00:00,3.39,3.4,3.37,3.37,1313108.0,3.0329,3.0419,3.015,3.015,1313108.0
2018-04-09 12:30:00,3.37,3.38,3.37,3.38,656120.0,3.015,3.024,3.015,3.024,656120.0
2018-04-09 13:00:00,3.38,3.38,3.37,3.38,619896.0,3.024,3.024,3.015,3.024,619896.0
2018-04-09 13:30:00,3.38,3.4,3.38,3.4,777788.0,3.024,3.0419,3.024,3.0419,777788.0
2018-04-09 14:00:00,3.39,3.4,3.38,3.38,1307136.0,3.0329,3.0419,3.024,3.024,1307136.0
2018-04-09 14:30:00,3.38,3.39,3.37,3.37,1130920.0,3.024,3.0329,3.015,3.015,1130920.0
2018-04-09 15:00:00,3.38,3.39,3.36,3.38,1507892.0,3.024,3.0329,3.0061,3.024,1507892.0
2018-04-09 15:30:00,3.38,3.39,3.37,3.37,3142348.0,3.024,3.0329,3.015,3.015,3142348.0
2018-04-10 09:30:00,3.42,3.43,3.4,3.42,2480772.0,3.0598,3.0687,3.0419,3.0598,2480772.0
2018-04-10 10:00:00,3.42,3.43,3.41,3.43,928612.0,3.0598,3.0687,3.0508,3.0687,928612.0
2018-04-10 10:30:00,3.43,3.44,3.42,3.44,1017892.0,3.0687,3.0777,3.0598,3.0777,1017892.0
2018-04-10 11:00:00,3.44,3.46,3.43,3.43,1053372.0,3.0777,3.0956,3.0687,3.0687,1053372.0
2018-04-10 11:30:00,3.43,3.44,3.42,3.43,806292.0,3.0687,3.0777,3.0598,3.0687,806292.0
2018-04-10 12:00:00,3.43,3.43,3.4,3.4,877364.0,3.0687,3.0687,3.0419,3.0419,877364.0
2018-04-10 12:30:00,3.4,3.43,3.4,3.43,1221992.0,3.0419,3.0687,3.0419,3.0687,1221992.0
2018-04-10 13:00:00,3.43,3.44,3.42,3.44,839216.0,3.0687,3.0777,3.0598,3.0777,839216.0
2018-04-10 13:30:00,3.44,3.44,3.4,3.4,2297428.0,3.0777,3.0777,3.0419,3.0419,2297428.0
2018-04-10 14:00:00,3.4,3.44,3.4,3.43,957804.0,3.0419,3.0777,3.0419,3.0687,957804.0
2018-04-10 14:30:00,3.44,3.47,3.4,3.4,2840412.0,3.0777,3.1045,3.0419,3.0419,2840412.0
2018-04-10 15:00:00,3.4,3.42,3.38,3.41,3241212.0,3.0419,3.0598,3.024,3.0508,3241212.0
2018-04-10 15:30:00,3.41,3.43,3.4,3.42,2506288.0,3.0508,3.0687,3.0419,3.0598,2506288.0
2018-04-11 09:30:00,3.4,3.47,3.4,3.47,1185904.0,3.0419,3.1045,3.0419,3.1045,1185904.0
2018-04-11 10:00:00,3.47,3.49,3.45,3.48,2387728.0,3.1045,3.1224,3.0866,3.1135,2387728.0
2018-04-11 10:30:00,3.48,3.5,3.42,3.43,2727056.0,3.1135,3.1314,3.0598,3.0687,2727056.0
2018-04-11 11:00:00,3.43,3.46,3.43,3.46,807316.0,3.0687,3.0956,3.0687,3.0956,807316.0
2018-04-11 11:30:00,3.46,3.48,3.45,3.47,692152.0,3.0956,3.1135,3.0866,3.1045,692152.0
2018-04-11 12:00:00,3.48,3.48,3.46,3.48,663400.0,3.1135,3.1135,3.0956,3.1135,663400.0
2018-04-11 12:30:00,3.47,3.47,3.46,3.47,547352.0,3.1045,3.1045,3.0956,3.1045,547352.0
2018-04-11 13:00:00,3.47,3.47,3.46,3.46,568444.0,3.1045,3.1045,3.0956,3.0956,568444.0
2018-04-11 13:30:00,3.46,3.47,3.45,3.47,406196.0,3.0956,3.1045,3.0866,3.1045,406196.0
2018-04-11 14:00:00,3.47,3.48,3.46,3.48,508160.0,3.1045,3.1135,3.0956,3.1135,508160.0
2018-04-11 14:30:00,3.47,3.48,3.47,3.48,663976.0,3.1045,3.1135,3.1045,3.1135,663976.0
2018-04-11 15:00:00,3.48,3.48,3.46,3.47,1070020.0,3.1135,3.1135,3.0956,3.1045,1070020.0
2018-04-11 15:30:00,3.47,3.47,3.45,3.46,3252180.0,3.1045,3.1045,3.0866,3.0956,3252180.0
2018-04-12 09:30:00,3.47,3.47,3.41,3.41,1432996.0,3.1045,3.1045,3.0508,3.0508,1432996.0
2018-04-12 10:00:00,3.41,3.41,3.38,3.39,1373260.0,3.0508,3.0508,3.024,3.0329,1373260.0
2018-04-12 10:30:00,3.39,3.39,3.37,3.38,930724.0,3.0329,3.0329,3.015,3.024,930724.0
2018-04-12 11:00:00,3.38,3.4,3.37,3.4,790032.0,3.024,3.0419,3.015,3.0419,790032.0
2018-04-12 11:30:00,3.4,3.4,3.39,3.39,575436.0,3.0419,3.0419,3.0329,3.0329,575436.0
2018-04-12 12:00:00,3.39,3.42,3.39,3.41,521536.0,3.0329,3.0598,3.0329,3.0508,521536.0
2018-04-12 12:30:00,3.41,3.41,3.4,3.4,424168.0,3.0508,3.0508,3.0419,3.0419,424168.0
2018-04-12 13:00:00,3.4,3.41,3.39,3.39,791608.0,3.0419,3.0508,3.0329,3.0329,791608.0
2018-04-12 13:30:00,3.39,3.4,3.39,3.39,631564.0,3.0329,3.0419,3.0329,3.0329,631564.0
2018-04-12 14:00:00,3.39,3.39,3.38,3.39,532052.0,3.0329,3.0329,3.024,3.0329,532052.0
2018-04-12 14:30:00,3.39,3.4,3.39,3.4,555528.0,3.0329,3.0419,3.0329,3.0419,555528.0
2018-04-12 15:00:00,3.4,3.42,3.4,3.42,779096.0,3.0419,3.0598,3.0419,3.0598,779096.0
2018-04-12 15:30:00,3.42,3.42,3.4,3.4,1869304.0,3.0598,3.0598,3.0419,3.0419,1869304.0
2018-04-13 09:30:00,3.43,3.47,3.43,3.45,744824.0,3.0687,3.1045,3.0687,3.0866,744824.0
2018-04-13 10:00:00,3.44,3.45,3.42,3.42,475236.0,3.0777,3.0866,3.0598,3.0598,475236.0
2018-04-13 10:30:00,3.42,3.44,3.42,3.44,762552.0,3.0598,3.0777,3.0598,3.0777,762552.0
2018-04-13 11:00:00,3.44,3.46,3.44,3.46,502180.0,3.0777,3.0956,3.0777,3.0956,502180.0
2018-04-13 11:30:00,3.46,3.48,3.46,3.48,610356.0,3.0956,3.1135,3.0956,3.1135,610356.0
2018-04-13 12:00:00,3.48,3.48,3.47,3.48,465640.0,3.1135,3.1135,3.1045,3.1135,465640.0
2018-04-13 12:30:00,3.48,3.48,3.44,3.44,830852.0,3.1135,3.1135,3.0777,3.0777,830852.0
2018-04-13 13:00:00,3.44,3.44,3.42,3.43,728808.0,3.0777,3.0777,3.0598,3.0687,728808.0
2018-04-13 13:30:00,3.43,3.43,3.4,3.4,560904.0,3.0687,3.0687,3.0419,3.0419,560904.0
2018-04-13 14:00:00,3.4,3.41,3.39,3.39,1075004.0,3.0419,3.0508,3.0329,3.0329,1075004.0
2018-04-13 14:30:00,3.39,3.4,3.39,3.39,762772.0,3.0329,3.0419,3.0329,3.0329,762772.0
2018-04-13 15:00:00,3.39,3.4,3.39,3.4,761656.0,3.0329,3.0419,3.0329,3.0419,761656.0
2018-04-13 15:30:00,3.4,3.42,3.39,3.4,2197636.0,3.0419,3.0598,3.0329,3.0419,2197636.0
2018-04-16 09:30:00,3.43,3.44,3.4,3.42,945380.0,3.0687,3.0777,3.0419,3.0598,945380.0
2018-04-16 10:00:00,3.43,3.44,3.41,3.43,775568.0,3.0687,3.0777,3.0508,3.0687,775568.0
2018-04-16 10:30:00,3.43,3.44,3.42,3.43,562556.0,3.0687,3.0777,3.0598,3.0687,562556.0
2018-04-16 11:00:00,3.43,3.45,3.43,3.44,822964.0,3.0687,3.0866,3.0687,3.0777,822964.0
2018-04-16 11:30:00,3.44,3.44,3.42,3.43,566788.0,3.0777,3.0777,3.0598,3.0687,566788.0
2018-04-16 12:00:00,3.43,3.45,3.43,3.44,495912.0,3.0687,3.0866,3.0687,3.0777,495912.0
2018-04-16 12:30:00,3.44,3.46,3.44,3.45,558172.0,3.0777,3.0956,3.0777,3.0866,558172.0
2018-04-16 13:00:00,3.45,3.47,3.44,3.46,733368.0,3.0866,3.1045,3.0777,3.0956,733368.0
2018-04-16 13:30:00,3.46,3.48,3.46,3.46,514248.0,3.0956,3.1135,3.0956,3.0956,514248.0
2018-04-16 14:00:00,3.46,3.47,3.45,3.46,923576.0,3.0956,3.1045,3.0866,3.0956,923576.0
2018-04-16 14:30:00,3.46,3.46,3.44,3.45,742124.0,3.0956,3.0956,3.0777,3.0866,742124.0
2018-04-16 15:00:00,3.45,3.46,3.44,3.45,841328.0,3.0866,3.0956,3.0777,3.0866,841328.0
2018-04-16 15:30:00,3.45,3.46,3.44,3.46,2798644.0,3.0866,3.0956,3.0777,3.0956,2798644.0
2018-04-17 09:30:00,3.47,3.5,3.46,3.47,1298328.0,3.1045,3.1314,3.0956,3.1045,1298328.0
2018-04-17 10:00:00,3.47,3.5,3.47,3.5,952160.0,3.1045,3.1314,3.1045,3.1314,952160.0
2018-04-17 10:30:00,3.5,3.51,3.49,3.49,1701448.0,3.1314,3.1403,3.1224,3.1224,1701448.0
2018-04-17 11:00:00,3.5,3.51,3.48,3.49,698736.0,3.1314,3.1403,3.1135,3.1224,698736.0
2018-04-17 11:30:00,3.49,3.5,3.48,3.49,746228.0,3.1224,3.1314,3.1135,3.1224,746228.0
2018-04-17 12:00:00,3.49,3.5,3.49,3.5,657932.0,3.1224,3.1314,3.1224,3.1314,657932.0
2018-04-17 12:30:00,3.5,3.5,3.48,3.49,423820.0,3.1314,3.1314,3.1135,3.1224,423820.0
2018-04-17 13:00:00,3.49,3.51,3.49,3.51,548116.0,3.1224,3.1403,3.1224,3.1403,548116.0
2018-04-17 13:30:00,3.5,3.54,3.5,3.53,1392464.0,3.1314,3.1671,3.1314,3.1582,1392464.0
2018-04-17 14:00:00,3.53,3.55,3.51,3.51,988324.0,3.1582,3.1761,3.1403,3.1403,988324.0
2018-04-17 14:30:00,3.51,3.52,3.48,3.48,2149172.0,3.1403,3.1492,3.1135,3.1135,2149172.0
2018-04-17 15:00:00,3.48,3.5,3.47,3.49,2719740.0,3.1135,3.1314,3.1045,3.1224,2719740.0
2018-04-17 15:30:00,3.49,3.5,3.48,3.48,1775820.0,3.1224,3.1314,3.1135,3.1135,1775820.0
2018-04-18 09:30:00,3.5,3.5,3.48,3.48,965648.0,3.1314,3.1314,3.1135,3.1135,965648.0
2018-04-18 10:00:00,3.48,3.49,3.47,3.47,687120.0,3.1135,3.1224,3.1045,3.1045,687120.0
2018-04-18 10:30:00,3.47,3.5,3.47,3.5,607436.0,3.1045,3.1314,3.1045,3.1314,607436.0
2018-04-18 11:00:00,3.5,3.51,3.48,3.48,1057444.0,3.1314,3.1403,3.1135,3.1135,1057444.0
2018-04-18 11:30:00,3.48,3.49,3.47,3.47,487512.0,3.1135,3.1224,3.1045,3.1045,487512.0
2018-04-18 12:00:00,3.47,3.48,3.44,3.45,1451332.0,3.1045,3.1135,3.0777,3.0866,1451332.0
2018-04-18 12:30:00,3.45,3.45,3.43,3.44,1165148.0,3.0866,3.0866,3.0687,3.0777,1165148.0
2018-04-18 13:00:00,3.44,3.46,3.44,3.46,903052.0,3.0777,3.0956,3.0777,3.0956,903052.0
2018-04-18 13:30:00,3.46,3.46,3.44,3.45,409940.0,3.0956,3.0956,3.0777,3.0866,409940.0
2018-04-18 14:00:00,3.45,3.45,3.44,3.45,626684.0,3.0866,3.0866,3.0777,3.0866,626684.0
2018-04-18 14:30:00,3.45,3.45,3.42,3.42,834000.0,3.0866,3.0866,3.0598,3.0598,834000.0
2018-04-18 15:00:00,3.42,3.42,3.4,3.41,1763320.0,3.0598,3.0598,3.0419,3.0508,1763320.0
2018-04-18 15:30:00,3.41,3.42,3.4,3.41,2207676.0,3.0508,3.0598,3.0419,3.0508,2207676.0
2018-04-19 09:30:00,3.42,3.44,3.39,3.4,1478788.0,3.0598,3.0777,3.0329,3.0419,1478788.0
2018-04-19 10:00:00,3.4,3.43,3.38,3.42,1578496.0,3.0419,3.0687,3.024,3.0598,1578496.0
2018-04-19 10:30:00,3.43,3.44,3.41,3.44,1023752.0,3.0687,3.0777,3.0508,3.0777,1023752.0
2018-04-19 11:00:00,3.44,3.44,3.4,3.42,813780.0,3.0777,3.0777,3.0419,3.0598,813780.0
2018-04-19 11:30:00,3.42,3.42,3.39,3.4,387176.0,3.0598,3.0598,3.0329,3.0419,387176.0
2018-04-19 12:00:00,3.4,3.4,3.37,3.37,543908.0,3.0419,3.0419,3.015,3.015,543908.0
2018-04-19 12:30:00,3.37,3.39,3.37,3.38,282380.0,3.015,3.0329,3.015,3.024,282380.0
2018-04-19 13:00:00,3.38,3.38,3.36,3.38,412672.0,3.024,3.024,3.0061,3.024,412672.0
2018-04-19 13:30:00,3.38,3.38,3.37,3.38,237804.0,3.024,3.024,3.015,3.024,237804.0
2018-04-19 14:00:00,3.38,3.39,3.37,3.38,244920.0,3.024,3.0329,3.015,3.024,244920.0
2018-04-19 14:30:00,3.38,3.39,3.37,3.38,518764.0,3.024,3.0329,3.015,3.024,518764.0
2018-04-19 15:00:00,3.38,3.38,3.37,3.37,375208.0,3.024,3.024,3.015,3.015,375208.0
2018-04-19 15:30:00,3.38,3.39,3.37,3.38,1103528.0,3.024,3.0329,3.015,3.024,1103528.0
2018-04-20 09:30:00,3.37,3.39,3.32,3.32,1472764.0,3.015,3.0329,2.9703,2.9703,1472764.0
2018-04-20 10:00:00,3.33,3.34,3.3,3.34,1960492.0,2.9793,2.9882,2.9524,2.9882,1960492.0
2018-04-20 10:30:00,3.34,3.34,3.31,3.32,1180432.0,2.9882,2.9882,2.9614,2.9703,1180432.0
2018-04-20 11:00:00,3.31,3.32,3.3,3.31,619928.0,2.9614,2.9703,2.9524,2.9614,619928.0
2018-04-20 11:30:00,3.32,3.33,3.31,3.32,842424.0,2.9703,2.9793,2.9614,2.9703,842424.0
2018-04-20 12:00:00,3.32,3.32,3.3,3.3,632296.0,2.9703,2.9703,2.9524,2.9524,632296.0
2018-04-20 12:30:00,3.3,3.3,3.28,3.29,759096.0,2.9524,2.9524,2.9345,2.9435,759096.0
2018-04-20 13:00:00,3.29,3.29,3.28,3.28,799308.0,2.9435,2.9435,2.9345,2.9345,799308.0
2018-04-20 13:30:00,3.28,3.28,3.27,3.27,647208.0,2.9345,2.9345,2.9256,2.9256,647208.0
2018-04-20 14:00:00,3.27,3.28,3.26,3.27,460164.0,2.9256,2.9345,2.9166,2.9256,460164.0
2018-04-20 14:30:00,3.27,3.27,3.22,3.23,3253236.0,2.9256,2.9256,2.8808,2.8898,3253236.0
2018-04-20 15:00:00,3.23,3.24,3.22,3.22,1567428.0,2.8898,2.8987,2.8808,2.8808,1567428.0
2018-04-20 15:30:00,3.22,3.23,3.2,3.22,5084600.0,2.8808,2.8898,2.863,2.8808,5084600.0
2018-04-23 09:30:00,3.23,3.29,3.23,3.28,1475112.0,2.8898,2.9435,2.8898,2.9345,1475112.0
2018-04-23 10:00:00,3.28,3.28,3.25,3.27,1232548.0,2.9345,2.9345,2.9077,2.9256,1232548.0
2018-04-23 10:30:00,3.27,3.29,3.26,3.28,900212.0,2.9256,2.9435,2.9166,2.9345,900212.0
2018-04-23 11:00:00,3.28,3.29,3.27,3.29,920192.0,2.9345,2.9435,2.9256,2.9435,920192.0
2018-04-23 11:30:00,3.29,3.3,3.28,3.29,845124.0,2.9435,2.9524,2.9345,2.9435,845124.0
2018-04-23 12:00:00,3.3,3.31,3.28,3.29,659136.0,2.9524,2.9614,2.9345,2.9435,659136.0
2018-04-23 12:30:00,3.29,3.31,3.28,3.31,1050472.0,2.9435,2.9614,2.9345,2.9614,1050472.0
2018-04-23 13:00:00,3.31,3.32,3.31,3.31,532564.0,2.9614,2.9703,2.9614,2.9614,532564.0
2018-04-23 13:30:00,3.31,3.34,3.31,3.33,862092.0,2.9614,2.9882,2.9614,2.9793,862092.0
2018-04-23 14:00:00,3.33,3.34,3.32,3.32,940896.0,2.9793,2.9882,2.9703,2.9703,940896.0
2018-04-23 14:30:00,3.32,3.32,3.28,3.29,1425336.0,2.9703,2.9703,2.9345,2.9435,1425336.0
2018-04-23 15:00:00,3.29,3.3,3.28,3.3,845016.0,2.9435,2.9524,2.9345,2.9524,845016.0
2018-04-23 15:30:00,3.3,3.3,3.29,3.3,1711604.0,2.9524,2.9524,2.9435,2.9524,1711604.0
2018-04-24 09:30:00,3.32,3.32,3.28,3.29,894172.0,2.9703,2.9703,2.9345,2.9435,894172.0
2018-04-24 10:00:00,3.29,3.34,3.29,3.34,919964.0,2.9435,2.9882,2.9435,2.9882,919964.0
2018-04-24 10:30:00,3.34,3.37,3.34,3.36,558996.0,2.9882,3.015,2.9882,3.0061,558996.0
2018-04-24 11:00:00,3.36,3.39,3.36,3.39,586008.0,3.0061,3.0329,3.0061,3.0329,586008.0
2018-04-24 11:30:00,3.39,3.41,3.37,3.38,1788516.0,3.0329,3.0508,3.015,3.024,1788516.0
2018-04-24 12:00:00,3.38,3.39,3.35,3.35,1171164.0,3.024,3.0329,2.9972,2.9972,1171164.0
2018-04-24 12:30:00,3.35,3.35,3.32,3.33,1203756.0,2.9972,2.9972,2.9703,2.9793,1203756.0
2018-04-24 13:00:00,3.33,3.34,3.32,3.34,490792.0,2.9793,2.9882,2.9703,2.9882,490792.0
2018-04-24 13:30:00,3.35,3.35,3.31,3.32,638752.0,2.9972,2.9972,2.9614,2.9703,638752.0
2018-04-24 14:00:00,3.32,3.34,3.32,3.32,641536.0,2.9703,2.9882,2.9703,2.9703,641536.0
2018-04-24 14:30:00,3.32,3.35,3.32,3.35,557600.0,2.9703,2.9972,2.9703,2.9972,557600.0
2018-04-24 15:00:00,3.35,3.37,3.34,3.35,1630232.0,2.9972,3.015,2.9882,2.9972,1630232.0
2018-04-24 15:30:00,3.34,3.36,3.32,3.35,2281932.0,2.9882,3.0061,2.9703,2.9972,2281932.0
2018-04-25 09:30:00,3.34,3.36,3.32,3.35,874420.0,2.9882,3.0061,2.9703,2.9972,874420.0
2018-04-25 10:00:00,3.35,3.36,3.35,3.36,639228.0,2.9972,3.0061,2.9972,3.0061,639228.0
2018-04-25 10:30:00,3.36,3.36,3.35,3.36,437764.0,3.0061,3.0061,2.9972,3.0061,437764.0
2018-04-25 11:00:00,3.36,3.36,3.35,3.35,336620.0,3.0061,3.0061,2.9972,2.9972,336620.0
2018-04-25 11:30:00,3.35,3.36,3.35,3.35,372268.0,2.9972,3.0061,2.9972,2.9972,372268.0
2018-04-25 12:00:00,3.35,3.36,3.35,3.35,352752.0,2.9972,3.0061,2.9972,2.9972,352752.0
2018-04-25 12:30:00,3.35,3.39,3.35,3.39,1357232.0,2.9972,3.0329,2.9972,3.0329,1357232.0
2018-04-25 13:00:00,3.38,3.4,3.38,3.4,1340788.0,3.024,3.0419,3.024,3.0419,1340788.0
2018-04-25 13:30:00,3.4,3.41,3.36,3.36,2277416.0,3.0419,3.0508,3.0061,3.0061,2277416.0
2018-04-25 14:00:00,3.36,3.37,3.35,3.36,1092968.0,3.0061,3.015,2.9972,3.0061,1092968.0
2018-04-25 14:30:00,3.36,3.37,3.35,3.37,659408.0,3.0061,3.015,2.9972,3.015,659408.0
2018-04-25 15:00:00,3.37,3.38,3.35,3.37,960572.0,3.015,3.024,2.9972,3.015,960572.0
2018-04-25 15:30:00,3.37,3.37,3.34,3.37,2549576.0,3.015,3.015,2.9882,3.015,2549576.0
2018-04-26 09:30:00,3.4,3.46,3.4,3.46,1540656.0,3.0419,3.0956,3.0419,3.0956,1540656.0
2018-04-26 10:00:00,3.46,3.47,3.42,3.44,1643840.0,3.0956,3.1045,3.0598,3.0777,1643840.0
2018-04-26 10:30:00,3.44,3.45,3.4,3.42,1185936.0,3.0777,3.0866,3.0419,3.0598,1185936.0
2018-04-26 11:00:00,3.42,3.42,3.39,3.4,793000.0,3.0598,3.0598,3.0329,3.0419,793000.0
2018-04-26 11:30:00,3.4,3.4,3.38,3.39,568608.0,3.0419,3.0419,3.024,3.0329,568608.0
2018-04-26 12:00:00,3.39,3.4,3.39,3.4,450660.0,3.0329,3.0419,3.0329,3.0419,450660.0
2018-04-26 12:30:00,3.4,3.4,3.37,3.38,1020652.0,3.0419,3.0419,3.015,3.024,1020652.0
2018-04-26 13:00:00,3.38,3.39,3.36,3.38,625072.0,3.024,3.0329,3.0061,3.024,625072.0
2018-04-26 13:30:00,3.38,3.4,3.38,3.4,322008.0,3.024,3.0419,3.024,3.0419,322008.0
2018-04-26 14:00:00,3.4,3.42,3.39,3.42,392368.0,3.0419,3.0598,3.0329,3.0598,392368.0
2018-04-26 14:30:00,3.42,3.43,3.42,3.43,487092.0,3.0598,3.0687,3.0598,3.0687,487092.0
2018-04-26 15:00:00,3.43,3.44,3.42,3.42,712120.0,3.0687,3.0777,3.0598,3.0598,712120.0
2018-04-26 15:30:00,3.42,3.43,3.42,3.42,1784748.0,3.0598,3.0687,3.0598,3.0598,1784748.0
2018-04-27 09:30:00,3.42,3.44,3.4,3.43,613588.0,3.0598,3.0777,3.0419,3.0687,613588.0
2018-04-27 10:00:00,3.43,3.44,3.42,3.43,920996.0,3.0687,3.0777,3.0598,3.0687,920996.0
2018-04-27 10:30:00,3.43,3.45,3.42,3.44,723516.0,3.0687,3.0866,3.0598,3.0777,723516.0
2018-04-27 11:00:00,3.44,3.46,3.44,3.46,475024.0,3.0777,3.0956,3.0777,3.0956,475024.0
2018-04-27 11:30:00,3.46,3.47,3.45,3.46,282380.0,3.0956,3.1045,3.0866,3.0956,282380.0
2018-04-27 12:00:00,3.46,3.46,3.44,3.46,316456.0,3.0956,3.0956,3.0777,3.0956,316456.0
2018-04-27 12:30:00,3.46,3.48,3.46,3.47,492288.0,3.0956,3.1135,3.0956,3.1045,492288.0
2018-04-27 13:00:00,3.48,3.48,3.45,3.46,663132.0,3.1135,3.1135,3.0866,3.0956,663132.0
2018-04-27 13:30:00,3.46,3.46,3.44,3.45,415676.0,3.0956,3.0956,3.0777,3.0866,415676.0
2018-04-27 14:00:00,3.45,3.45,3.44,3.44,355048.0,3.0866,3.0866,3.0777,3.0777,355048.0
2018-04-27 14:30:00,3.44,3.46,3.44,3.46,435948.0,3.0777,3.0956,3.0777,3.0956,435948.0
2018-04-27 15:00:00,3.46,3.47,3.46,3.46,304184.0,3.0956,3.1045,3.0956,3.0956,304184.0
2018-04-27 15:30:00,3.46,3.47,3.46,3.47,1630476.0,3.0956,3.1045,3.0956,3.1045,1630476.0
2018-04-30 09:30:00,3.49,3.5,3.47,3.5,570252.0,3.1224,3.1314,3.1045,3.1314,570252.0
2018-04-30 10:00:00,3.5,3.5,3.49,3.49,578144.0,3.1314,3.1314,3.1224,3.1224,578144.0
2018-04-30 10:30:00,3.49,3.5,3.48,3.49,637636.0,3.1224,3.1314,3.1135,3.1224,637636.0
2018-04-30 11:00:00,3.5,3.5,3.49,3.5,421136.0,3.1314,3.1314,3.1224,3.1314,421136.0
2018-04-30 11:30:00,3.5,3.5,3.48,3.49,490548.0,3.1314,3.1314,3.1135,3.1224,490548.0
2018-04-30 12:00:00,3.49,3.5,3.47,3.48,540200.0,3.1224,3.1314,3.1045,3.1135,540200.0
2018-04-30 12:30:00,3.48,3.48,3.46,3.47,551440.0,3.1135,3.1135,3.0956,3.1045,551440.0
2018-04-30 13:00:00,3.47,3.48,3.45,3.46,486996.0,3.1045,3.1135,3.0866,3.0956,486996.0
2018-04-30 13:30:00,3.46,3.46,3.43,3.44,1160764.0,3.0956,3.0956,3.0687,3.0777,1160764.0
2018-04-30 14:00:00,3.43,3.44,3.41,3.43,925348.0,3.0687,3.0777,3.0508,3.0687,925348.0
2018-04-30 14:30:00,3.43,3.44,3.42,3.43,617028.0,3.0687,3.0777,3.0598,3.0687,617028.0
2018-04-30 15:00:00,3.43,3.43,3.39,3.39,913788.0,3.0687,3.0687,3.0329,3.0329,913788.0
2018-04-30 15:30:00,3.39,3.42,3.39,3.41,2391048.0,3.0329,3.0598,3.0329,3.0508,2391048.0
2018-05-01 09:30:00,3.4,3.43,3.38,3.42,483256.0,3.0419,3.0687,3.024,3.0598,483256.0
2018-05-01 10:00:00,3.41,3.41,3.39,3.4,371112.0,3.0508,3.0508,3.0329,3.0419,371112.0
2018-05-01 10:30:00,3.4,3.4,3.38,3.38,233880.0,3.0419,3.0419,3.024,3.024,233880.0
2018-05-01 11:00:00,3.38,3.39,3.37,3.38,458980.0,3.024,3.0329,3.015,3.024,458980.0
2018-05-01 11:30:00,3.38,3.41,3.38,3.39,408964.0,3.024,3.0508,3.024,3.0329,408964.0
2018-05-01 12:00:00,3.39,3.42,3.38,3.42,553476.0,3.0329,3.0598,3.024,3.0598,553476.0
2018-05-01 12:30:00,3.42,3.44,3.42,3.44,558168.0,3.0598,3.0777,3.0598,3.0777,558168.0
2018-05-01 13:00:00,3.44,3.44,3.42,3.43,317584.0,3.0777,3.0777,3.0598,3.0687,317584.0
2018-05-01 13:30:00,3.42,3.45,3.42,3.45,383336.0,3.0598,3.0866,3.0598,3.0866,383336.0
2018-05-01 14:00:00,3.45,3.46,3.44,3.45,515236.0,3.0866,3.0956,3.0777,3.0866,515236.0
2018-05-01 14:30:00,3.45,3.47,3.45,3.47,549428.0,3.0866,3.1045,3.0866,3.1045,549428.0
2018-05-01 15:00:00,3.47,3.47,3.46,3.47,626772.0,3.1045,3.1045,3.0956,3.1045,626772.0
2018-05-01 15:30:00,3.47,3.47,3.44,3.46,2095668.0,3.1045,3.1045,3.0777,3.0956,2095668.0
2018-05-02 09:30:00,3.47,3.47,3.4,3.41,564144.0,3.1045,3.1045,3.0419,3.0508,564144.0
2018-05-02 10:00:00,3.4,3.42,3.39,3.4,710524.0,3.0419,3.0598,3.0329,3.0419,710524.0
2018-05-02 10:30:00,3.4,3.4,3.38,3.38,789156.0,3.0419,3.0419,3.024,3.024,789156.0
2018-05-02 11:00:00,3.38,3.39,3.37,3.38,1006136.0,3.024,3.0329,3.015,3.024,1006136.0
2018-05-02 11:30:00,3.38,3.38,3.37,3.37,607440.0,3.024,3.024,3.015,3.015,607440.0
2018-05-02 12:00:00,3.37,3.38,3.36,3.37,822332.0,3.015,3.024,3.0061,3.015,822332.0
2018-05-02 12:30:00,3.37,3.38,3.37,3.37,483960.0,3.015,3.024,3.015,3.015,483960.0
2018-05-02 13:00:00,3.37,3.38,3.36,3.37,489792.0,3.015,3.024,3.0061,3.015,489792.0
2018-05-02 13:30:00,3.37,3.38,3.37,3.37,457008.0,3.015,3.024,3.015,3.015,457008.0
2018-05-02 14:00:00,3.37,3.38,3.35,3.36,1078692.0,3.015,3.024,2.9972,3.0061,1078692.0
2018-05-02 14:30:00,3.36,3.37,3.34,3.35,879932.0,3.0061,3.015,2.9882,2.9972,879932.0
2018-05-02 15:00:00,3.35,3.36,3.34,3.35,1272588.0,2.9972,3.0061,2.9882,2.9972,1272588.0
2018-05-02 15:30:00,3.35,3.36,3.34,3.36,2360460.0,2.9972,3.0061,2.9882,3.0061,2360460.0
2018-05-03 09:30:00,3.36,3.37,3.31,3.33,941512.0,3.0061,3.015,2.9614,2.9793,941512.0
2018-05-03 10:00:00,3.32,3.33,3.29,3.29,1069468.0,2.9703,2.9793,2.9435,2.9435,1069468.0
2018-05-03 10:30:00,3.29,3.29,3.26,3.27,937612.0,2.9435,2.9435,2.9166,2.9256,937612.0
2018-05-03 11:00:00,3.27,3.28,3.26,3.27,855140.0,2.9256,2.9345,2.9166,2.9256,855140.0
2018-05-03 11:30:00,3.27,3.28,3.25,3.27,978040.0,2.9256,2.9345,2.9077,2.9256,978040.0
2018-05-03 12:00:00,3.27,3.28,3.23,3.23,1938672.0,2.9256,2.9345,2.8898,2.8898,1938672.0
2018-05-03 12:30:00,3.23,3.27,3.23,3.26,968360.0,2.8898,2.9256,2.8898,2.9166,968360.0
2018-05-03 13:00:00,3.26,3.27,3.24,3.25,968620.0,2.9166,2.9256,2.8987,2.9077,968620.0
2018-05-03 13:30:00,3.25,3.25,3.24,3.24,819980.0,2.9077,2.9077,2.8987,2.8987,819980.0
2018-05-03 14:00:00,3.24,3.24,3.21,3.22,1609280.0,2.8987,2.8987,2.8719,2.8808,1609280.0
2018-05-03 14:30:00,3.22,3.26,3.21,3.22,2043424.0,2.8808,2.9166,2.8719,2.8808,2043424.0
2018-05-03 15:00:00,3.22,3.23,3.21,3.22,1192652.0,2.8808,2.8898,2.8719,2.8808,1192652.0
2018-05-03 15:30:00,3.22,3.23,3.2,3.21,4243456.0,2.8808,2.8898,2.863,2.8719,4243456.0
2018-05-04 09:30:00,3.21,3.26,3.19,3.24,1137008.0,2.8719,2.9166,2.854,2.8987,1137008.0
2018-05-04 10:00:00,3.24,3.26,3.24,3.25,1081156.0,2.8987,2.9166,2.8987,2.9077,1081156.0
2018-05-04 10:30:00,3.25,3.27,3.25,3.26,1183232.0,2.9077,2.9256,2.9077,2.9166,1183232.0
2018-05-04 11:00:00,3.26,3.27,3.26,3.27,1920848.0,2.9166,2.9256,2.9166,2.9256,1920848.0
2018-05-04 11:30:00,3.27,3.27,3.26,3.27,1323980.0,2.9256,2.9256,2.9166,2.9256,1323980.0
2018-05-04 12:00:00,3.27,3.27,3.25,3.26,1128592.0,2.9256,2.9256,2.9077,2.9166,1128592.0
2018-05-04 12:30:00,3.26,3.26,3.25,3.26,1435192.0,2.9166,2.9166,2.9077,2.9166,1435192.0
2018-05-04 13:00:00,3.26,3.26,3.25,3.25,771344.0,2.9166,2.9166,2.9077,2.9077,771344.0
2018-05-04 13:30:00,3.25,3.25,3.25,3.25,1361364.0,2.9077,2.9077,2.9077,2.9077,1361364.0
2018-05-04 14:00:00,3.25,3.25,3.25,3.25,1108328.0,2.9077,2.9077,2.9077,2.9077,1108328.0
2018-05-04 14:30:00,3.25,3.26,3.25,3.26,1092948.0,2.9077,2.9166,2.9077,2.9166,1092948.0
2018-05-04 15:00:00,3.26,3.26,3.25,3.26,1625676.0,2.9166,2.9166,2.9077,2.9166,1625676.0
2018-05-04 15:30:00,3.26,3.26,3.25,3.25,2675672.0,2.9166,2.9166,2.9077,2.9077,2675672.0
2018-05-07 09:30:00,3.26,3.26,3.21,3.21,753176.0,2.9166,2.9166,2.8719,2.8719,753176.0
2018-05-07 10:00:00,3.21,3.22,3.19,3.22,1735884.0,2.8719,2.8808,2.854,2.8808,1735884.0
2018-05-07 10:30:00,3.22,3.22,3.2,3.21,674284.0,2.8808,2.8808,2.863,2.8719,674284.0
2018-05-07 11:00:00,3.2,3.22,3.2,3.21,940920.0,2.863,2.8808,2.863,2.8719,940920.0
2018-05-07 11:30:00,3.21,3.22,3.21,3.22,636236.0,2.8719,2.8808,2.8719,2.8808,636236.0
2018-05-07 12:00:00,3.22,3.23,3.22,3.22,452608.0,2.8808,2.8898,2.8808,2.8808,452608.0
2018-05-07 12:30:00,3.22,3.23,3.22,3.23,513088.0,2.8808,2.8898,2.8808,2.8898,513088.0
2018-05-07 13:00:00,3.23,3.24,3.23,3.24,445020.0,2.8898,2.8987,2.8898,2.8987,445020.0
2018-05-07 13:30:00,3.24,3.24,3.22,3.22,462328.0,2.8987,2.8987,2.8808,2.8808,462328.0
2018-05-07 14:00:00,3.22,3.23,3.22,3.23,547200.0,2.8808,2.8898,2.8808,2.8898,547200.0
2018-05-07 14:30:00,3.23,3.24,3.22,3.23,652124.0,2.8898,2.8987,2.8808,2.8898,652124.0
2018-05-07 15:00:00,3.23,3.24,3.22,3.23,1196132.0,2.8898,2.8987,2.8808,2.8898,1196132.0
2018-05-07 15:30:00,3.23,3.23,3.22,3.22,2109852.0,2.8898,2.8898,2.8808,2.8808,2109852.0
2018-05-08 09:30:00,3.21,3.23,3.21,3.22,573084.0,2.8719,2.8898,2.8719,2.8808,573084.0
2018-05-08 10:00:00,3.22,3.23,3.21,3.21,721900.0,2.8808,2.8898,2.8719,2.8719,721900.0
2018-05-08 10:30:00,3.21,3.21,3.18,3.19,910464.0,2.8719,2.8719,2.8451,2.854,910464.0
2018-05-08 11:00:00,3.19,3.21,3.19,3.2,963484.0,2.854,2.8719,2.854,2.863,963484.0
2018-05-08 11:30:00,3.2,3.21,3.19,3.19,1117608.0,2.863,2.8719,2.854,2.854,1117608.0
2018-05-08 12:00:00,3.19,3.2,3.18,3.18,891864.0,2.854,2.863,2.8451,2.8451,891864.0
2018-05-08 12:30:00,3.18,3.19,3.15,3.17,788636.0,2.8451,2.854,2.8182,2.8361,788636.0
2018-05-08 13:00:00,3.17,3.18,3.16,3.18,544868.0,2.8361,2.8451,2.8272,2.8451,544868.0
2018-05-08 13:30:00,3.18,3.18,3.17,3.17,671560.0,2.8451,2.8451,2.8361,2.8361,671560.0
2018-05-08 14:00:00,3.17,3.18,3.15,3.15,814408.0,2.8361,2.8451,2.8182,2.8182,814408.0
2018-05-08 14:30:00,3.15,3.16,3.14,3.14,2530604.0,2.8182,2.8272,2.8093,2.8093,2530604.0
2018-05-08 15:00:00,3.14,3.19,3.14,3.18,1180436.0,2.8093,2.854,2.8093,2.8451,1180436.0
2018-05-08 15:30:00,3.18,3.2,3.18,3.2,1994216.0,2.8451,2.863,2.8451,2.863,1994216.0
2018-05-09 09:30:00,3.21,3.24,3.19,3.23,1021864.0,2.8719,2.8987,2.854,2.8898,1021864.0
2018-05-09 10:00:00,3.23,3.23,3.21,3.21,779632.0,2.8898,2.8898,2.8719,2.8719,779632.0
2018-05-09 10:30:00,3.21,3.22,3.17,3.17,1060652.0,2.8719,2.8808,2.8361,2.8361,1060652.0
2018-05-09 11:00:00,3.17,3.18,3.15,3.18,920448.0,2.8361,2.8451,2.8182,2.8451,920448.0
2018-05-09 11:30:00,3.18,3.18,3.16,3.17,757564.0,2.8451,2.8451,2.8272,2.8361,757564.0
2018-05-09 12:00:00,3.17,3.18,3.15,3.18,1108796.0,2.8361,2.8451,2.8182,2.8451,1108796.0
2018-05-09 12:30:00,3.18,3.21,3.18,3.21,954312.0,2.8451,2.8719,2.8451,2.8719,954312.0
2018-05-09 13:00:00,3.21,3.22,3.21,3.21,663368.0,2.8719,2.8808,2.8719,2.8719,663368.0
2018-05-09 13:30:00,3.21,3.23,3.21,3.23,754460.0,2.8719,2.8898,2.8719,2.8898,754460.0
2018-05-09 14:00:00,3.23,3.23,3.19,3.19,1081732.0,2.8898,2.8898,2.854,2.854,1081732.0
2018-05-09 14:30:00,3.19,3.21,3.19,3.21,1534404.0,2.854,2.8719,2.854,2.8719,1534404.0
2018-05-09 15:00:00,3.21,3.22,3.21,3.22,825984.0,2.8719,2.8808,2.8719,2.8808,825984.0
2018-05-09 15:30:00,3.22,3.24,3.22,3.23,1941928.0,2.8808,2.8987,2.8808,2.8898,1941928.0
2018-05-10 09:30:00,3.24,3.26,3.22,3.26,645340.0,2.8987,2.9166,2.8808,2.9166,645340.0
2018-05-10 10:00:00,3.26,3.27,3.22,3.23,1004624.0,2.9166,2.9256,2.8808,2.8898,1004624.0
2018-05-10 10:30:00,3.24,3.26,3.23,3.25,462104.0,2.8987,2.9166,2.8898,2.9077,462104.0
2018-05-10 11:00:00,3.25,3.26,3.25,3.26,452208.0,2.9077,2.9166,2.9077,2.9166,452208.0
2018-05-10 11:30:00,3.26,3.28,3.26,3.28,683396.0,2.9166,2.9345,2.9166,2.9345,683396.0
2018-05-10 12:00:00,3.28,3.29,3.27,3.28,513596.0,2.9345,2.9435,2.9256,2.9345,513596.0
2018-05-10 12:30:00,3.28,3.29,3.28,3.29,493252.0,2.9345,2.9435,2.9345,2.9435,493252.0
2018-05-10 13:00:00,3.29,3.3,3.29,3.3,378560.0,2.9435,2.9524,2.9435,2.9524,378560.0
2018-05-10 13:30:00,3.29,3.3,3.29,3.29,611288.0,2.9435,2.9524,2.9435,2.9435,611288.0
2018-05-10 14:00:00,3.29,3.3,3.29,3.29,427060.0,2.9435,2.9524,2.9435,2.9435,427060.0
2018-05-10 14:30:00,3.29,3.3,3.27,3.27,889560.0,2.9435,2.9524,2.9256,2.9256,889560.0
2018-05-10 15:00:00,3.27,3.27,3.26,3.26,1201024.0,2.9256,2.9256,2.9166,2.9166,1201024.0
2018-05-10 15:30:00,3.26,3.26,3.24,3.26,3366600.0,2.9166,2.9166,2.8987,2.9166,3366600.0
2018-05-11 09:30:00,3.15,3.18,3.12,3.15,4274540.0,2.8182,2.8451,2.7914,2.8182,4274540.0
2018-05-11 10:00:00,3.15,3.18,3.14,3.17,1896212.0,2.8182,2.8451,2.8093,2.8361,1896212.0
2018-05-11 10:30:00,3.17,3.19,3.17,3.19,1849660.0,2.8361,2.854,2.8361,2.854,1849660.0
2018-05-11 11:00:00,3.19,3.21,3.19,3.2,1472684.0,2.854,2.8719,2.854,2.863,1472684.0
2018-05-11 11:30:00,3.2,3.21,3.18,3.19,925488.0,2.863,2.8719,2.8451,2.854,925488.0
2018-05-11 12:00:00,3.19,3.19,3.15,3.15,1404152.0,2.854,2.854,2.8182,2.8182,1404152.0
2018-05-11 12:30:00,3.15,3.15,3.13,3.15,1484868.0,2.8182,2.8182,2.8003,2.8182,1484868.0
2018-05-11 13:00:00,3.15,3.15,3.14,3.14,876784.0,2.8182,2.8182,2.8093,2.8093,876784.0
2018-05-11 13:30:00,3.14,3.15,3.13,3.14,722756.0,2.8093,2.8182,2.8003,2.8093,722756.0
2018-05-11 14:00:00,3.14,3.16,3.13,3.15,1248164.0,2.8093,2.8272,2.8003,2.8182,1248164.0
2018-05-11 14:30:00,3.15,3.17,3.15,3.17,1124628.0,2.8182,2.8361,2.8182,2.8361,1124628.0
2018-05-11 15:00:00,3.17,3.17,3.15,3.17,745228.0,2.8361,2.8361,2.8182,2.8361,745228.0
2018-05-11 15:30:00,3.17,3.18,3.17,3.18,1841780.0,2.8361,2.8451,2.8361,2.8451,1841780.0
2018-05-14 09:30:00,3.17,3.24,3.15,3.23,1739348.0,2.8361,2.8987,2.8182,2.8898,1739348.0
2018-05-14 10:00:00,3.23,3.26,3.22,3.25,1341992.0,2.8898,2.9166,2.8808,2.9077,1341992.0
2018-05-14 10:30:00,3.25,3.26,3.23,3.24,1165584.0,2.9077,2.9166,2.8898,2.8987,1165584.0
2018-05-14 11:00:00,3.24,3.25,3.23,3.23,623552.0,2.8987,2.9077,2.8898,2.8898,623552.0
2018-05-14 11:30:00,3.23,3.24,3.22,3.23,550344.0,2.8898,2.8987,2.8808,2.8898,550344.0
2018-05-14 12:00:00,3.24,3.31,3.23,3.31,2388852.0,2.8987,2.9614,2.8898,2.9614,2388852.0
2018-05-14 12:30:00,3.31,3.35,3.31,3.34,2336240.0,2.9614,2.9972,2.9614,2.9882,2336240.0
2018-05-14 13:00:00,3.34,3.37,3.34,3.36,2272948.0,2.9882,3.015,2.9882,3.0061,2272948.0
2018-05-14 13:30:00,3.36,3.37,3.32,3.32,2480280.0,3.0061,3.015,2.9703,2.9703,2480280.0
2018-05-14 14:00:00,3.32,3.33,3.3,3.31,1479544.0,2.9703,2.9793,2.9524,2.9614,1479544.0
2018-05-14 14:30:00,3.31,3.32,3.3,3.31,1686308.0,2.9614,2.9703,2.9524,2.9614,1686308.0
2018-05-14 15:00:00,3.31,3.33,3.31,3.32,946300.0,2.9614,2.9793,2.9614,2.9703,946300.0
2018-05-14 15:30:00,3.32,3.32,3.3,3.31,2651388.0,2.9703,2.9703,2.9524,2.9614,2651388.0
2018-05-15 09:30:00,3.31,3.37,3.31,3.35,1867324.0,2.9614,3.015,2.9614,2.9972,1867324.0
2018-05-15 10:00:00,3.35,3.36,3.32,3.34,989268.0,2.9972,3.0061,2.9703,2.9882,989268.0
2018-05-15 10:30:00,3.34,3.39,3.34,3.39,1169224.0,2.9882,3.0329,2.9882,3.0329,1169224.0
2018-05-15 11:00:00,3.39,3.4,3.37,3.38,1499752.0,3.0329,3.0419,3.015,3.024,1499752.0
2018-05-15 11:30:00,3.37,3.38,3.36,3.36,531656.0,3.015,3.024,3.0061,3.0061,531656.0
2018-05-15 12:00:00,3.36,3.37,3.35,3.35,930832.0,3.0061,3.015,2.9972,2.9972,930832.0
2018-05-15 12:30:00,3.35,3.38,3.35,3.37,710036.0,2.9972,3.024,2.9972,3.015,710036.0
2018-05-15 13:00:00,3.37,3.37,3.35,3.36,405980.0,3.015,3.015,2.9972,3.0061,405980.0
2018-05-15 13:30:00,3.36,3.38,3.36,3.37,571224.0,3.0061,3.024,3.0061,3.015,571224.0
2018-05-15 14:00:00,3.37,3.38,3.36,3.37,645744.0,3.015,3.024,3.0061,3.015,645744.0
2018-05-15 14:30:00,3.37,3.38,3.35,3.36,628984.0,3.015,3.024,2.9972,3.0061,628984.0
2018-05-15 15:00:00,3.36,3.38,3.36,3.37,952816.0,3.0061,3.024,3.0061,3.015,952816.0
2018-05-15 15:30:00,3.37,3.38,3.35,3.38,2650752.0,3.015,3.024,2.9972,3.024,2650752.0
2018-05-16 09:30:00,3.44,3.47,3.39,3.4,4795468.0,3.0777,3.1045,3.0329,3.0419,4795468.0
2018-05-16 10:00:00,3.4,3.4,3.33,3.38,2598708.0,3.0419,3.0419,2.9793,3.024,2598708.0
2018-05-16 10:30:00,3.38,3.41,3.36,3.38,2059592.0,3.024,3.0508,3.0061,3.024,2059592.0
2018-05-16 11:00:00,3.38,3.38,3.35,3.36,1160996.0,3.024,3.024,2.9972,3.0061,1160996.0
2018-05-16 11:30:00,3.36,3.37,3.35,3.37,1087632.0,3.0061,3.015,2.9972,3.015,1087632.0
2018-05-16 12:00:00,3.37,3.39,3.37,3.39,994176.0,3.015,3.0329,3.015,3.0329,994176.0
2018-05-16 12:30:00,3.39,3.4,3.37,3.37,1501880.0,3.0329,3.0419,3.015,3.015,1501880.0
2018-05-16 13:00:00,3.38,3.38,3.36,3.37,716512.0,3.024,3.024,3.0061,3.015,716512.0
2018-05-16 13:30:00,3.37,3.38,3.36,3.38,757164.0,3.015,3.024,3.0061,3.024,757164.0
2018-05-16 14:00:00,3.38,3.39,3.38,3.38,672624.0,3.024,3.0329,3.024,3.024,672624.0
2018-05-16 14:30:00,3.38,3.4,3.38,3.39,884596.0,3.024,3.0419,3.024,3.0329,884596.0
2018-05-16 15:00:00,3.39,3.39,3.38,3.38,1271212.0,3.0329,3.0329,3.024,3.024,1271212.0
2018-05-16 15:30:00,3.39,3.39,3.37,3.39,3405752.0,3.0329,3.0329,3.015,3.0329,3405752.0
2018-05-17 09:30:00,3.38,3.4,3.37,3.39,727432.0,3.024,3.0419,3.015,3.0329,727432.0
2018-05-17 10:00:00,3.39,3.43,3.39,3.41,842388.0,3.0329,3.0687,3.0329,3.0508,842388.0
2018-05-17 10:30:00,3.41,3.44,3.41,3.44,827652.0,3.0508,3.0777,3.0508,3.0777,827652.0
2018-05-17 11:00:00,3.44,3.44,3.41,3.42,505284.0,3.0777,3.0777,3.0508,3.0598,505284.0
2018-05-17 11:30:00,3.42,3.42,3.41,3.41,426480.0,3.0598,3.0598,3.0508,3.0508,426480.0
2018-05-17 12:00:00,3.42,3.44,3.4,3.43,1068672.0,3.0598,3.0777,3.0419,3.0687,1068672.0
2018-05-17 12:30:00,3.43,3.44,3.42,3.42,458428.0,3.0687,3.0777,3.0598,3.0598,458428.0
2018-05-17 13:00:00,3.42,3.43,3.42,3.43,496096.0,3.0598,3.0687,3.0598,3.0687,496096.0
2018-05-17 13:30:00,3.43,3.43,3.41,3.42,344640.0,3.0687,3.0687,3.0508,3.0598,344640.0
2018-05-17 14:00:00,3.42,3.42,3.39,3.39,1215592.0,3.0598,3.0598,3.0329,3.0329,1215592.0
2018-05-17 14:30:00,3.39,3.4,3.38,3.39,935012.0,3.0329,3.0419,3.024,3.0329,935012.0
2018-05-17 15:00:00,3.39,3.41,3.39,3.4,851452.0,3.0329,3.0508,3.0329,3.0419,851452.0
2018-05-17 15:30:00,3.4,3.41,3.39,3.4,1878112.0,3.0419,3.0508,3.0329,3.0419,1878112.0
2018-05-18 09:30:00,3.38,3.38,3.23,3.23,3492316.0,3.024,3.024,2.8898,2.8898,3492316.0
2018-05-18 10:00:00,3.23,3.23,3.19,3.21,4778660.0,2.8898,2.8898,2.854,2.8719,4778660.0
2018-05-18 10:30:00,3.21,3.21,3.18,3.18,3509308.0,2.8719,2.8719,2.8451,2.8451,3509308.0
2018-05-18 11:00:00,3.18,3.19,3.14,3.15,3699528.0,2.8451,2.854,2.8093,2.8182,3699528.0
2018-05-18 11:30:00,3.15,3.15,3.11,3.11,3112100.0,2.8182,2.8182,2.7824,2.7824,3112100.0
2018-05-18 12:00:00,3.11,3.11,3.07,3.08,3603036.0,2.7824,2.7824,2.7466,2.7556,3603036.0
2018-05-18 12:30:00,3.08,3.08,3.06,3.07,1522328.0,2.7556,2.7556,2.7377,2.7466,1522328.0
2018-05-18 13:00:00,3.07,3.1,3.07,3.1,2976408.0,2.7466,2.7735,2.7466,2.7735,2976408.0
2018-05-18 13:30:00,3.1,3.14,3.1,3.11,2038756.0,2.7735,2.8093,2.7735,2.7824,2038756.0
2018-05-18 14:00:00,3.11,3.15,3.11,3.13,1900652.0,2.7824,2.8182,2.7824,2.8003,1900652.0
2018-05-18 14:30:00,3.13,3.13,3.11,3.12,986796.0,2.8003,2.8003,2.7824,2.7914,986796.0
2018-05-18 15:00:00,3.12,3.12,3.1,3.1,1219520.0,2.7914,2.7914,2.7735,2.7735,1219520.0
2018-05-18 15:30:00,3.1,3.12,3.1,3.12,4243112.0,2.7735,2.7914,2.7735,2.7914,4243112.0
2018-05-21 09:30:00,3.13,3.22,3.12,3.17,3324668.0,2.8003,2.8808,2.7914,2.8361,3324668.0
2018-05-21 10:00:00,3.17,3.22,3.17,3.19,2488428.0,2.8361,2.8808,2.8361,2.854,2488428.0
2018-05-21 10:30:00,3.19,3.19,3.17,3.17,1078396.0,2.854,2.854,2.8361,2.8361,1078396.0
2018-05-21 11:00:00,3.17,3.17,3.15,3.17,1886896.0,2.8361,2.8361,2.8182,2.8361,1886896.0
2018-05-21 11:30:00,3.17,3.2,3.17,3.19,1194016.0,2.8361,2.863,2.8361,2.854,1194016.0
2018-05-21 12:00:00,3.19,3.19,3.18,3.18,499884.0,2.854,2.854,2.8451,2.8451,499884.0
2018-05-21 12:30:00,3.18,3.19,3.18,3.18,760676.0,2.8451,2.854,2.8451,2.8451,760676.0
2018-05-21 13:00:00,3.18,3.18,3.17,3.17,772660.0,2.8451,2.8451,2.8361,2.8361,772660.0
2018-05-21 13:30:00,3.17,3.17,3.17,3.17,337140.0,2.8361,2.8361,2.8361,2.8361,337140.0
2018-05-21 14:00:00,3.17,3.2,3.17,3.2,1436304.0,2.8361,2.863,2.8361,2.863,1436304.0
2018-05-21 14:30:00,3.2,3.21,3.19,3.2,1113648.0,2.863,2.8719,2.854,2.863,1113648.0
2018-05-21 15:00:00,3.2,3.2,3.19,3.19,1421664.0,2.863,2.863,2.854,2.854,1421664.0
2018-05-21 15:30:00,3.19,3.2,3.19,3.19,2449256.0,2.854,2.863,2.854,2.854,2449256.0
2018-05-22 09:30:00,3.19,3.21,3.14,3.2,1875656.0,2.854,2.8719,2.8093,2.863,1875656.0
2018-05-22 10:00:00,3.2,3.23,3.19,3.19,1445640.0,2.863,2.8898,2.854,2.854,1445640.0
2018-05-22 10:30:00,3.19,3.2,3.17,3.17,2114584.0,2.854,2.863,2.8361,2.8361,2114584.0
2018-05-22 11:00:00,3.17,3.18,3.16,3.17,775656.0,2.8361,2.8451,2.8272,2.8361,775656.0
2018-05-22 11:30:00,3.17,3.17,3.14,3.15,1066824.0,2.8361,2.8361,2.8093,2.8182,1066824.0
2018-05-22 12:00:00,3.15,3.17,3.15,3.16,735476.0,2.8182,2.8361,2.8182,2.8272,735476.0
2018-05-22 12:30:00,3.16,3.16,3.15,3.16,660824.0,2.8272,2.8272,2.8182,2.8272,660824.0
2018-05-22 13:00:00,3.16,3.16,3.15,3.15,436140.0,2.8272,2.8272,2.8182,2.8182,436140.0
2018-05-22 13:30:00,3.16,3.16,3.14,3.14,585288.0,2.8272,2.8272,2.8093,2.8093,585288.0
2018-05-22 14:00:00,3.14,3.15,3.14,3.15,626856.0,2.8093,2.8182,2.8093,2.8182,626856.0
2018-05-22 14:30:00,3.15,3.16,3.14,3.16,1061748.0,2.8182,2.8272,2.8093,2.8272,1061748.0
2018-05-22 15:00:00,3.16,3.16,3.15,3.15,1104848.0,2.8272,2.8272,2.8182,2.8182,1104848.0
2018-05-22 15:30:00,3.15,3.15,3.15,3.15,3625400.0,2.8182,2.8182,2.8182,2.8182,3625400.0
2018-05-23 09:30:00,3.14,3.19,3.13,3.18,903512.0,2.8093,2.854,2.8003,2.8451,903512.0
2018-05-23 10:00:00,3.18,3.18,3.12,3.13,1084128.0,2.8451,2.8451,2.7914,2.8003,1084128.0
2018-05-23 10:30:00,3.13,3.15,3.11,3.13,974876.0,2.8003,2.8182,2.7824,2.8003,974876.0
2018-05-23 11:00:00,3.12,3.14,3.12,3.14,725296.0,2.7914,2.8093,2.7914,2.8093,725296.0
2018-05-23 11:30:00,3.14,3.16,3.14,3.14,658908.0,2.8093,2.8272,2.8093,2.8093,658908.0
2018-05-23 12:00:00,3.14,3.15,3.13,3.14,499604.0,2.8093,2.8182,2.8003,2.8093,499604.0
2018-05-23 12:30:00,3.14,3.14,3.12,3.13,633836.0,2.8093,2.8093,2.7914,2.8003,633836.0
2018-05-23 13:00:00,3.13,3.14,3.13,3.13,511044.0,2.8003,2.8093,2.8003,2.8003,511044.0
2018-05-23 13:30:00,3.13,3.15,3.13,3.14,472964.0,2.8003,2.8182,2.8003,2.8093,472964.0
2018-05-23 14:00:00,3.14,3.17,3.14,3.16,650656.0,2.8093,2.8361,2.8093,2.8272,650656.0
2018-05-23 14:30:00,3.16,3.17,3.15,3.16,685920.0,2.8272,2.8361,2.8182,2.8272,685920.0
2018-05-23 15:00:00,3.16,3.18,3.16,3.16,799140.0,2.8272,2.8451,2.8272,2.8272,799140.0
2018-05-23 15:30:00,3.16,3.18,3.16,3.18,2674084.0,2.8272,2.8451,2.8272,2.8451,2674084.0
2018-05-24 09:30:00,3.15,3.16,3.11,3.14,935812.0,2.8182,2.8272,2.7824,2.8093,935812.0
2018-05-24 10:00:00,3.13,3.16,3.11,3.12,1083972.0,2.8003,2.8272,2.7824,2.7914,1083972.0
2018-05-24 10:30:00,3.12,3.14,3.11,3.14,1986412.0,2.7914,2.8093,2.7824,2.8093,1986412.0
2018-05-24 11:00:00,3.14,3.18,3.14,3.18,1024304.0,2.8093,2.8451,2.8093,2.8451,1024304.0
2018-05-24 11:30:00,3.18,3.18,3.17,3.18,385436.0,2.8451,2.8451,2.8361,2.8451,385436.0
2018-05-24 12:00:00,3.18,3.18,3.16,3.17,415312.0,2.8451,2.8451,2.8272,2.8361,415312.0
2018-05-24 12:30:00,3.17,3.17,3.16,3.17,316188.0,2.8361,2.8361,2.8272,2.8361,316188.0
2018-05-24 13:00:00,3.17,3.19,3.17,3.18,408820.0,2.8361,2.854,2.8361,2.8451,408820.0
2018-05-24 13:30:00,3.18,3.19,3.18,3.18,522256.0,2.8451,2.854,2.8451,2.8451,522256.0
2018-05-24 14:00:00,3.19,3.19,3.18,3.18,366736.0,2.854,2.854,2.8451,2.8451,366736.0
2018-05-24 14:30:00,3.18,3.19,3.17,3.18,488608.0,2.8451,2.854,2.8361,2.8451,488608.0
2018-05-24 15:00:00,3.18,3.19,3.18,3.18,588976.0,2.8451,2.854,2.8451,2.8451,588976.0
2018-05-24 15:30:00,3.18,3.19,3.18,3.18,2166048.0,2.8451,2.854,2.8451,2.8451,2166048.0
2018-05-25 09:30:00,3.19,3.2,3.18,3.19,461672.0,2.854,2.863,2.8451,2.854,461672.0
2018-05-25 10:00:00,3.19,3.2,3.16,3.17,1021312.0,2.854,2.863,2.8272,2.8361,1021312.0
2018-05-25 10:30:00,3.16,3.18,3.16,3.18,594152.0,2.8272,2.8451,2.8272,2.8451,594152.0
2018-05-25 11:00:00,3.18,3.18,3.16,3.18,588788.0,2.8451,2.8451,2.8272,2.8451,588788.0
2018-05-25 11:30:00,3.18,3.18,3.17,3.17,413968.0,2.8451,2.8451,2.8361,2.8361,413968.0
2018-05-25 12:00:00,3.18,3.18,3.17,3.18,266332.0,2.8451,2.8451,2.8361,2.8451,266332.0
2018-05-25 12:30:00,3.17,3.19,3.17,3.18,394692.0,2.8361,2.854,2.8361,2.8451,394692.0
2018-05-25 13:00:00,3.18,3.19,3.18,3.18,205852.0,2.8451,2.854,2.8451,2.8451,205852.0
2018-05-25 13:30:00,3.18,3.19,3.18,3.18,226728.0,2.8451,2.854,2.8451,2.8451,226728.0
2018-05-25 14:00:00,3.18,3.18,3.15,3.16,694856.0,2.8451,2.8451,2.8182,2.8272,694856.0
2018-05-25 14:30:00,3.16,3.16,3.15,3.16,411960.0,2.8272,2.8272,2.8182,2.8272,411960.0
2018-05-25 15:00:00,3.16,3.16,3.15,3.15,778484.0,2.8272,2.8272,2.8182,2.8182,778484.0
2018-05-25 15:30:00,3.15,3.17,3.15,3.16,2594644.0,2.8182,2.8361,2.8182,2.8272,2594644.0
2018-05-29 09:30:00,3.15,3.19,3.14,3.18,1635796.0,2.8182,2.854,2.8093,2.8451,1635796.0
2018-05-29 10:00:00,3.18,3.18,3.16,3.16,1003492.0,2.8451,2.8451,2.8272,2.8272,1003492.0
2018-05-29 10:30:00,3.17,3.18,3.15,3.17,666120.0,2.8361,2.8451,2.8182,2.8361,666120.0
2018-05-29 11:00:00,3.17,3.19,3.17,3.18,623800.0,2.8361,2.854,2.8361,2.8451,623800.0
2018-05-29 11:30:00,3.18,3.18,3.16,3.17,609824.0,2.8451,2.8451,2.8272,2.8361,609824.0
2018-05-29 12:00:00,3.17,3.17,3.15,3.17,892756.0,2.8361,2.8361,2.8182,2.8361,892756.0
2018-05-29 12:30:00,3.16,3.21,3.16,3.21,630484.0,2.8272,2.8719,2.8272,2.8719,630484.0
2018-05-29 13:00:00,3.21,3.23,3.21,3.23,1727444.0,2.8719,2.8898,2.8719,2.8898,1727444.0
2018-05-29 13:30:00,3.23,3.23,3.22,3.23,786732.0,2.8898,2.8898,2.8808,2.8898,786732.0
2018-05-29 14:00:00,3.23,3.23,3.22,3.23,657520.0,2.8898,2.8898,2.8808,2.8898,657520.0
2018-05-29 14:30:00,3.23,3.23,3.23,3.23,591436.0,2.8898,2.8898,2.8898,2.8898,591436.0
2018-05-29 15:00:00,3.23,3.25,3.23,3.24,919824.0,2.8898,2.9077,2.8898,2.8987,919824.0
2018-05-29 15:30:00,3.24,3.28,3.24,3.27,3972348.0,2.8987,2.9345,2.8987,2.9256,3972348.0
2018-05-30 09:30:00,3.28,3.28,3.22,3.27,985336.0,2.9345,2.9345,2.8808,2.9256,985336.0
2018-05-30 10:00:00,3.27,3.31,3.27,3.3,993004.0,2.9256,2.9614,2.9256,2.9524,993004.0
2018-05-30 10:30:00,3.3,3.32,3.3,3.31,962432.0,2.9524,2.9703,2.9524,2.9614,962432.0
2018-05-30 11:00:00,3.31,3.33,3.31,3.33,923260.0,2.9614,2.9793,2.9614,2.9793,923260.0
2018-05-30 11:30:00,3.33,3.34,3.33,3.34,1174012.0,2.9793,2.9882,2.9793,2.9882,1174012.0
2018-05-30 12:00:00,3.34,3.35,3.34,3.35,1645136.0,2.9882,2.9972,2.9882,2.9972,1645136.0
2018-05-30 12:30:00,3.35,3.36,3.35,3.36,589668.0,2.9972,3.0061,2.9972,3.0061,589668.0
2018-05-30 13:00:00,3.36,3.36,3.35,3.36,624304.0,3.0061,3.0061,2.9972,3.0061,624304.0
2018-05-30 13:30:00,3.36,3.4,3.36,3.4,989612.0,3.0061,3.0419,3.0061,3.0419,989612.0
2018-05-30 14:00:00,3.4,3.4,3.38,3.38,2680496.0,3.0419,3.0419,3.024,3.024,2680496.0
2018-05-30 14:30:00,3.38,3.4,3.37,3.37,1385560.0,3.024,3.0419,3.015,3.015,1385560.0
2018-05-30 15:00:00,3.37,3.38,3.35,3.36,1392156.0,3.015,3.024,2.9972,3.0061,1392156.0
2018-05-30 15:30:00,3.36,3.38,3.35,3.36,3504208.0,3.0061,3.024,2.9972,3.0061,3504208.0
2018-05-31 09:30:00,3.37,3.4,3.26,3.3,2082808.0,3.015,3.0419,2.9166,2.9524,2082808.0
2018-05-31 10:00:00,3.3,3.34,3.27,3.3,1123308.0,2.9524,2.9882,2.9256,2.9524,1123308.0
2018-05-31 10:30:00,3.3,3.3,3.26,3.28,2002228.0,2.9524,2.9524,2.9166,2.9345,2002228.0
2018-05-31 11:00:00,3.28,3.29,3.24,3.27,1198036.0,2.9345,2.9435,2.8987,2.9256,1198036.0
2018-05-31 11:30:00,3.27,3.29,3.26,3.28,841392.0,2.9256,2.9435,2.9166,2.9345,841392.0
2018-05-31 12:00:00,3.28,3.28,3.26,3.27,797120.0,2.9345,2.9345,2.9166,2.9256,797120.0
2018-05-31 12:30:00,3.26,3.29,3.25,3.28,1212172.0,2.9166,2.9435,2.9077,2.9345,1212172.0
2018-05-31 13:00:00,3.28,3.28,3.26,3.27,938704.0,2.9345,2.9345,2.9166,2.9256,938704.0
2018-05-31 13:30:00,3.27,3.28,3.24,3.25,1053520.0,2.9256,2.9345,2.8987,2.9077,1053520.0
2018-05-31 14:00:00,3.25,3.3,3.24,3.27,1438752.0,2.9077,2.9524,2.8987,2.9256,1438752.0
2018-05-31 14:30:00,3.27,3.32,3.27,3.31,1682996.0,2.9256,2.9703,2.9256,2.9614,1682996.0
2018-05-31 15:00:00,3.31,3.34,3.3,3.32,2063888.0,2.9614,2.9882,2.9524,2.9703,2063888.0
2018-05-31 15:30:00,3.32,3.34,3.3,3.3,4952536.0,2.9703,2.9882,2.9524,2.9524,4952536.0
2018-06-01 09:30:00,3.2,3.37,3.2,3.35,5225228.0,2.863,3.015,2.863,2.9972,5225228.0
2018-06-01 10:00:00,3.35,3.36,3.26,3.33,4036592.0,2.9972,3.0061,2.9166,2.9793,4036592.0
2018-06-01 10:30:00,3.34,3.38,3.29,3.31,2234524.0,2.9882,3.024,2.9435,2.9614,2234524.0
2018-06-01 11:00:00,3.31,3.34,3.3,3.32,1552772.0,2.9614,2.9882,2.9524,2.9703,1552772.0
2018-06-01 11:30:00,3.32,3.32,3.29,3.31,1139928.0,2.9703,2.9703,2.9435,2.9614,1139928.0
2018-06-01 12:00:00,3.31,3.32,3.29,3.32,1043548.0,2.9614,2.9703,2.9435,2.9703,1043548.0
2018-06-01 12:30:00,3.32,3.35,3.32,3.34,1223916.0,2.9703,2.9972,2.9703,2.9882,1223916.0
2018-06-01 13:00:00,3.34,3.37,3.34,3.35,1324296.0,2.9882,3.015,2.9882,2.9972,1324296.0
2018-06-01 13:30:00,3.35,3.4,3.33,3.36,1992944.0,2.9972,3.0419,2.9793,3.0061,1992944.0
2018-06-01 14:00:00,3.36,3.38,3.36,3.37,1060704.0,3.0061,3.024,3.0061,3.015,1060704.0
2018-06-01 14:30:00,3.37,3.38,3.36,3.38,1506244.0,3.015,3.024,3.0061,3.024,1506244.0
2018-06-01 15:00:00,3.38,3.4,3.37,3.38,2332248.0,3.024,3.0419,3.015,3.024,2332248.0
2018-06-01 15:30:00,3.38,3.43,3.37,3.43,10140260.0,3.024,3.0687,3.015,3.0687,10140260.0
2018-06-04 09:30:00,3.45,3.46,3.36,3.43,2437400.0,3.0866,3.0956,3.0061,3.0687,2437400.0
2018-06-04 10:00:00,3.43,3.46,3.41,3.44,2078044.0,3.0687,3.0956,3.0508,3.0777,2078044.0
2018-06-04 10:30:00,3.44,3.46,3.43,3.45,1286192.0,3.0777,3.0956,3.0687,3.0866,1286192.0
2018-06-04 11:00:00,3.45,3.49,3.45,3.49,1899164.0,3.0866,3.1224,3.0866,3.1224,1899164.0
2018-06-04 11:30:00,3.49,3.52,3.47,3.48,3016060.0,3.1224,3.1492,3.1045,3.1135,3016060.0
2018-06-04 12:00:00,3.48,3.5,3.47,3.5,1163652.0,3.1135,3.1314,3.1045,3.1314,1163652.0
2018-06-04 12:30:00,3.5,3.52,3.49,3.5,1427996.0,3.1314,3.1492,3.1224,3.1314,1427996.0
2018-06-04 13:00:00,3.5,3.52,3.49,3.51,968812.0,3.1314,3.1492,3.1224,3.1403,968812.0
2018-06-04 13:30:00,3.51,3.52,3.51,3.52,1093484.0,3.1403,3.1492,3.1403,3.1492,1093484.0
2018-06-04 14:00:00,3.52,3.53,3.5,3.53,1173448.0,3.1492,3.1582,3.1314,3.1582,1173448.0
2018-06-04 14:30:00,3.52,3.54,3.52,3.54,1447096.0,3.1492,3.1671,3.1492,3.1671,1447096.0
2018-06-04 15:00:00,3.54,3.56,3.53,3.54,2650596.0,3.1671,3.185,3.1582,3.1671,2650596.0
2018-06-04 15:30:00,3.54,3.56,3.54,3.56,5125328.0,3.1671,3.185,3.1671,3.185,5125328.0
2018-06-05 09:30:00,3.56,3.56,3.5,3.54,1596504.0,3.185,3.185,3.1314,3.1671,1596504.0
2018-06-05 10:00:00,3.54,3.59,3.53,3.56,1723984.0,3.1671,3.2119,3.1582,3.185,1723984.0
2018-06-05 10:30:00,3.56,3.61,3.56,3.61,1596872.0,3.185,3.2298,3.185,3.2298,1596872.0
2018-06-05 11:00:00,3.6,3.61,3.57,3.57,1658952.0,3.2208,3.2298,3.194,3.194,1658952.0
2018-06-05 11:30:00,3.57,3.58,3.55,3.56,1454284.0,3.194,3.2029,3.1761,3.185,1454284.0
2018-06-05 12:00:00,3.56,3.56,3.54,3.56,1095128.0,3.185,3.185,3.1671,3.185,1095128.0
2018-06-05 12:30:00,3.56,3.57,3.55,3.55,985064.0,3.185,3.194,3.1761,3.1761,985064.0
2018-06-05 13:00:00,3.55,3.56,3.55,3.56,652528.0,3.1761,3.185,3.1761,3.185,652528.0
2018-06-05 13:30:00,3.56,3.57,3.55,3.57,734872.0,3.185,3.194,3.1761,3.194,734872.0
2018-06-05 14:00:00,3.57,3.6,3.57,3.6,1308952.0,3.194,3.2208,3.194,3.2208,1308952.0
2018-06-05 14:30:00,3.6,3.63,3.6,3.63,1710052.0,3.2208,3.2477,3.2208,3.2477,1710052.0
2018-06-05 15:00:00,3.63,3.64,3.62,3.64,1593740.0,3.2477,3.2566,3.2387,3.2566,1593740.0
2018-06-05 15:30:00,3.64,3.66,3.63,3.65,4415788.0,3.2566,3.2745,3.2477,3.2656,4415788.0
2018-06-06 09:30:00,3.67,3.67,3.56,3.57,2043624.0,3.2834,3.2834,3.185,3.194,2043624.0
2018-06-06 10:00:00,3.57,3.61,3.56,3.6,1361196.0,3.194,3.2298,3.185,3.2208,1361196.0
2018-06-06 10:30:00,3.6,3.62,3.58,3.59,1540188.0,3.2208,3.2387,3.2029,3.2119,1540188.0
2018-06-06 11:00:00,3.59,3.59,3.57,3.58,1184624.0,3.2119,3.2119,3.194,3.2029,1184624.0
2018-06-06 11:30:00,3.58,3.59,3.57,3.58,1027184.0,3.2029,3.2119,3.194,3.2029,1027184.0
2018-06-06 12:00:00,3.58,3.58,3.57,3.57,815192.0,3.2029,3.2029,3.194,3.194,815192.0
2018-06-06 12:30:00,3.57,3.58,3.57,3.57,806844.0,3.194,3.2029,3.194,3.194,806844.0
2018-06-06 13:00:00,3.58,3.61,3.57,3.6,888296.0,3.2029,3.2298,3.194,3.2208,888296.0
2018-06-06 13:30:00,3.6,3.65,3.6,3.62,1160988.0,3.2208,3.2656,3.2208,3.2387,1160988.0
2018-06-06 14:00:00,3.62,3.63,3.62,3.62,1198704.0,3.2387,3.2477,3.2387,3.2387,1198704.0
2018-06-06 14:30:00,3.62,3.63,3.61,3.63,1178084.0,3.2387,3.2477,3.2298,3.2477,1178084.0
2018-06-06 15:00:00,3.63,3.65,3.62,3.62,1813380.0,3.2477,3.2656,3.2387,3.2387,1813380.0
2018-06-06 15:30:00,3.62,3.62,3.59,3.61,3844012.0,3.2387,3.2387,3.2119,3.2298,3844012.0
2018-06-07 09:30:00,3.63,3.65,3.59,3.64,995328.0,3.2477,3.2656,3.2119,3.2566,995328.0
2018-06-07 10:00:00,3.64,3.65,3.62,3.64,1050776.0,3.2566,3.2656,3.2387,3.2566,1050776.0
2018-06-07 10:30:00,3.64,3.66,3.64,3.65,1031764.0,3.2566,3.2745,3.2566,3.2656,1031764.0
2018-06-07 11:00:00,3.65,3.65,3.62,3.63,901564.0,3.2656,3.2656,3.2387,3.2477,901564.0
2018-06-07 11:30:00,3.63,3.63,3.6,3.61,791364.0,3.2477,3.2477,3.2208,3.2298,791364.0
2018-06-07 12:00:00,3.61,3.63,3.6,3.63,503008.0,3.2298,3.2477,3.2208,3.2477,503008.0
2018-06-07 12:30:00,3.63,3.63,3.62,3.63,503712.0,3.2477,3.2477,3.2387,3.2477,503712.0
2018-06-07 13:00:00,3.63,3.63,3.62,3.62,495804.0,3.2477,3.2477,3.2387,3.2387,495804.0
2018-06-07 13:30:00,3.62,3.62,3.6,3.6,608620.0,3.2387,3.2387,3.2208,3.2208,608620.0
2018-06-07 14:00:00,3.6,3.63,3.6,3.62,637712.0,3.2208,3.2477,3.2208,3.2387,637712.0
2018-06-07 14:30:00,3.62,3.62,3.62,3.62,389292.0,3.2387,3.2387,3.2387,3.2387,389292.0
2018-06-07 15:00:00,3.62,3.62,3.61,3.62,436964.0,3.2387,3.2387,3.2298,3.2387,436964.0
2018-06-07 15:30:00,3.62,3.64,3.61,3.62,2959700.0,3.2387,3.2566,3.2298,3.2387,2959700.0
2018-06-08 09:30:00,3.63,3.64,3.6,3.64,862408.0,3.2477,3.2566,3.2208,3.2566,862408.0
2018-06-08 10:00:00,3.64,3.65,3.62,3.64,869944.0,3.2566,3.2656,3.2387,3.2566,869944.0
2018-06-08 10:30:00,3.64,3.65,3.63,3.65,767584.0,3.2566,3.2656,3.2477,3.2656,767584.0
2018-06-08 11:00:00,3.64,3.65,3.63,3.64,736172.0,3.2566,3.2656,3.2477,3.2566,736172.0
2018-06-08 11:30:00,3.63,3.64,3.63,3.64,563004.0,3.2477,3.2566,3.2477,3.2566,563004.0
2018-06-08 12:00:00,3.64,3.65,3.63,3.63,599216.0,3.2566,3.2656,3.2477,3.2477,599216.0
2018-06-08 12:30:00,3.64,3.64,3.63,3.63,737728.0,3.2566,3.2566,3.2477,3.2477,737728.0
2018-06-08 13:00:00,3.63,3.63,3.62,3.63,875020.0,3.2477,3.2477,3.2387,3.2477,875020.0
2018-06-08 13:30:00,3.63,3.64,3.63,3.63,473288.0,3.2477,3.2566,3.2477,3.2477,473288.0
2018-06-08 14:00:00,3.63,3.64,3.62,3.62,1052784.0,3.2477,3.2566,3.2387,3.2387,1052784.0
2018-06-08 14:30:00,3.62,3.63,3.61,3.61,1182792.0,3.2387,3.2477,3.2298,3.2298,1182792.0
2018-06-08 15:00:00,3.61,3.64,3.61,3.64,913376.0,3.2298,3.2566,3.2298,3.2566,913376.0
2018-06-08 15:30:00,3.64,3.64,3.63,3.63,3052992.0,3.2566,3.2566,3.2477,3.2477,3052992.0
2018-06-11 09:30:00,3.54,3.58,3.52,3.52,1810452.0,3.2514,3.2881,3.233,3.233,1810452.0
2018-06-11 10:00:00,3.52,3.55,3.52,3.54,1046096.0,3.233,3.2605,3.233,3.2514,1046096.0
2018-06-11 10:30:00,3.54,3.57,3.54,3.56,946320.0,3.2514,3.2789,3.2514,3.2697,946320.0
2018-06-11 11:00:00,3.56,3.58,3.56,3.56,1020056.0,3.2697,3.2881,3.2697,3.2697,1020056.0
2018-06-11 11:30:00,3.56,3.57,3.54,3.55,980084.0,3.2697,3.2789,3.2514,3.2605,980084.0
2018-06-11 12:00:00,3.55,3.55,3.54,3.55,578548.0,3.2605,3.2605,3.2514,3.2605,578548.0
2018-06-11 12:30:00,3.55,3.55,3.54,3.55,806728.0,3.2605,3.2605,3.2514,3.2605,806728.0
2018-06-11 13:00:00,3.55,3.55,3.53,3.54,553108.0,3.2605,3.2605,3.2422,3.2514,553108.0
2018-06-11 13:30:00,3.54,3.55,3.54,3.54,744936.0,3.2514,3.2605,3.2514,3.2514,744936.0
2018-06-11 14:00:00,3.54,3.55,3.52,3.53,1075116.0,3.2514,3.2605,3.233,3.2422,1075116.0
2018-06-11 14:30:00,3.53,3.54,3.52,3.53,1464296.0,3.2422,3.2514,3.233,3.2422,1464296.0
2018-06-11 15:00:00,3.53,3.57,3.53,3.57,1506932.0,3.2422,3.2789,3.2422,3.2789,1506932.0
2018-06-11 15:30:00,3.57,3.58,3.57,3.57,4030136.0,3.2789,3.2881,3.2789,3.2789,4030136.0
2018-06-12 09:30:00,3.58,3.59,3.55,3.57,1215496.0,3.2881,3.2973,3.2605,3.2789,1215496.0
2018-06-12 10:00:00,3.57,3.59,3.57,3.57,540516.0,3.2789,3.2973,3.2789,3.2789,540516.0
2018-06-12 10:30:00,3.57,3.57,3.56,3.57,689644.0,3.2789,3.2789,3.2697,3.2789,689644.0
2018-06-12 11:00:00,3.57,3.58,3.56,3.57,548216.0,3.2789,3.2881,3.2697,3.2789,548216.0
2018-06-12 11:30:00,3.57,3.58,3.57,3.57,605192.0,3.2789,3.2881,3.2789,3.2789,605192.0
2018-06-12 12:00:00,3.57,3.58,3.55,3.56,627520.0,3.2789,3.2881,3.2605,3.2697,627520.0
2018-06-12 12:30:00,3.56,3.56,3.55,3.55,493464.0,3.2697,3.2697,3.2605,3.2605,493464.0
2018-06-12 13:00:00,3.55,3.56,3.53,3.55,953564.0,3.2605,3.2697,3.2422,3.2605,953564.0
2018-06-12 13:30:00,3.55,3.56,3.53,3.54,596808.0,3.2605,3.2697,3.2422,3.2514,596808.0
2018-06-12 14:00:00,3.54,3.54,3.52,3.52,787264.0,3.2514,3.2514,3.233,3.233,787264.0
2018-06-12 14:30:00,3.52,3.53,3.52,3.52,843912.0,3.233,3.2422,3.233,3.233,843912.0
2018-06-12 15:00:00,3.52,3.53,3.52,3.52,898836.0,3.233,3.2422,3.233,3.233,898836.0
2018-06-12 15:30:00,3.52,3.53,3.51,3.51,2942340.0,3.233,3.2422,3.2238,3.2238,2942340.0
2018-06-13 09:30:00,3.49,3.49,3.39,3.42,2497412.0,3.2054,3.2054,3.1136,3.1411,2497412.0
2018-06-13 10:00:00,3.42,3.43,3.38,3.4,1443776.0,3.1411,3.1503,3.1044,3.1228,1443776.0
2018-06-13 10:30:00,3.4,3.4,3.37,3.38,2168276.0,3.1228,3.1228,3.0952,3.1044,2168276.0
2018-06-13 11:00:00,3.38,3.4,3.36,3.37,1414976.0,3.1044,3.1228,3.086,3.0952,1414976.0
2018-06-13 11:30:00,3.37,3.39,3.36,3.37,1260760.0,3.0952,3.1136,3.086,3.0952,1260760.0
2018-06-13 12:00:00,3.38,3.4,3.29,3.29,7035816.0,3.1044,3.1228,3.0217,3.0217,7035816.0
2018-06-13 12:30:00,3.29,3.4,3.26,3.35,6455772.0,3.0217,3.1228,2.9942,3.0769,6455772.0
2018-06-13 13:00:00,3.35,3.36,3.32,3.32,1197756.0,3.0769,3.086,3.0493,3.0493,1197756.0
2018-06-13 13:30:00,3.32,3.36,3.31,3.35,1165096.0,3.0493,3.086,3.0401,3.0769,1165096.0
2018-06-13 14:00:00,3.34,3.35,3.32,3.32,917524.0,3.0677,3.0769,3.0493,3.0493,917524.0
2018-06-13 14:30:00,3.32,3.36,3.32,3.34,1046296.0,3.0493,3.086,3.0493,3.0677,1046296.0
2018-06-13 15:00:00,3.34,3.34,3.32,3.33,1031580.0,3.0677,3.0677,3.0493,3.0585,1031580.0
2018-06-13 15:30:00,3.33,3.35,3.33,3.34,4372660.0,3.0585,3.0769,3.0585,3.0677,4372660.0
2018-06-14 09:30:00,3.33,3.33,3.26,3.28,1755900.0,3.0585,3.0585,2.9942,3.0126,1755900.0
2018-06-14 10:00:00,3.28,3.3,3.27,3.27,1406192.0,3.0126,3.0309,3.0034,3.0034,1406192.0
2018-06-14 10:30:00,3.27,3.28,3.23,3.23,2104392.0,3.0034,3.0126,2.9666,2.9666,2104392.0
2018-06-14 11:00:00,3.23,3.26,3.21,3.25,2206152.0,2.9666,2.9942,2.9483,2.985,2206152.0
2018-06-14 11:30:00,3.25,3.26,3.22,3.23,1452348.0,2.985,2.9942,2.9575,2.9666,1452348.0
2018-06-14 12:00:00,3.23,3.26,3.22,3.25,1563004.0,2.9666,2.9942,2.9575,2.985,1563004.0
2018-06-14 12:30:00,3.25,3.25,3.22,3.23,1043012.0,2.985,2.985,2.9575,2.9666,1043012.0
2018-06-14 13:00:00,3.23,3.23,3.19,3.19,1882540.0,2.9666,2.9666,2.9299,2.9299,1882540.0
2018-06-14 13:30:00,3.19,3.23,3.19,3.2,4434344.0,2.9299,2.9666,2.9299,2.9391,4434344.0
2018-06-14 14:00:00,3.2,3.21,3.18,3.19,1628200.0,2.9391,2.9483,2.9207,2.9299,1628200.0
2018-06-14 14:30:00,3.19,3.2,3.19,3.19,1067460.0,2.9299,2.9391,2.9299,2.9299,1067460.0
2018-06-14 15:00:00,3.19,3.2,3.19,3.2,1887868.0,2.9299,2.9391,2.9299,2.9391,1887868.0
2018-06-14 15:30:00,3.2,3.21,3.2,3.21,4945492.0,2.9391,2.9483,2.9391,2.9483,4945492.0
2018-06-15 09:30:00,3.19,3.26,3.19,3.23,3429032.0,2.9299,2.9942,2.9299,2.9666,3429032.0
2018-06-15 10:00:00,3.23,3.24,3.23,3.23,1338156.0,2.9666,2.9758,2.9666,2.9666,1338156.0
2018-06-15 10:30:00,3.23,3.25,3.22,3.24,1262028.0,2.9666,2.985,2.9575,2.9758,1262028.0
2018-06-15 11:00:00,3.24,3.25,3.23,3.25,1387500.0,2.9758,2.985,2.9666,2.985,1387500.0
2018-06-15 11:30:00,3.25,3.59,3.24,3.39,9125732.0,2.985,3.2973,2.9758,3.1136,9125732.0
2018-06-15 12:00:00,3.4,3.4,3.31,3.35,4265192.0,3.1228,3.1228,3.0401,3.0769,4265192.0
2018-06-15 12:30:00,3.35,3.38,3.34,3.36,1775960.0,3.0769,3.1044,3.0677,3.086,1775960.0
2018-06-15 13:00:00,3.36,3.37,3.34,3.35,1101964.0,3.086,3.0952,3.0677,3.0769,1101964.0
2018-06-15 13:30:00,3.35,3.36,3.31,3.33,1257540.0,3.0769,3.086,3.0401,3.0585,1257540.0
2018-06-15 14:00:00,3.33,3.36,3.32,3.36,1215072.0,3.0585,3.086,3.0493,3.086,1215072.0
2018-06-15 14:30:00,3.36,3.39,3.34,3.39,2822832.0,3.086,3.1136,3.0677,3.1136,2822832.0
2018-06-15 15:00:00,3.39,3.44,3.39,3.41,3711852.0,3.1136,3.1595,3.1136,3.132,3711852.0
2018-06-15 15:30:00,3.41,3.52,3.41,3.48,13729728.0,3.132,3.233,3.132,3.1963,13729728.0
2018-06-18 09:30:00,3.49,3.49,3.34,3.42,6109312.0,3.2054,3.2054,3.0677,3.1411,6109312.0
2018-06-18 10:00:00,3.42,3.54,3.39,3.53,3323212.0,3.1411,3.2514,3.1136,3.2422,3323212.0
2018-06-18 10:30:00,3.54,3.6,3.51,3.57,5290500.0,3.2514,3.3065,3.2238,3.2789,5290500.0
2018-06-18 11:00:00,3.57,3.63,3.56,3.58,4154828.0,3.2789,3.334,3.2697,3.2881,4154828.0
2018-06-18 11:30:00,3.58,3.59,3.56,3.56,2416252.0,3.2881,3.2973,3.2697,3.2697,2416252.0
2018-06-18 12:00:00,3.56,3.6,3.56,3.59,1698980.0,3.2697,3.3065,3.2697,3.2973,1698980.0
2018-06-18 12:30:00,3.59,3.6,3.58,3.58,1085240.0,3.2973,3.3065,3.2881,3.2881,1085240.0
2018-06-18 13:00:00,3.58,3.59,3.56,3.56,1374524.0,3.2881,3.2973,3.2697,3.2697,1374524.0
2018-06-18 13:30:00,3.56,3.61,3.56,3.6,1441548.0,3.2697,3.3157,3.2697,3.3065,1441548.0
2018-06-18 14:00:00,3.6,3.61,3.53,3.55,2293360.0,3.3065,3.3157,3.2422,3.2605,2293360.0
2018-06-18 14:30:00,3.55,3.59,3.54,3.57,2296372.0,3.2605,3.2973,3.2514,3.2789,2296372.0
2018-06-18 15:00:00,3.57,3.94,3.57,3.8,39415208.0,3.2789,3.6187,3.2789,3.4902,39415208.0
2018-06-18 15:30:00,3.8,3.82,3.75,3.8,19445424.0,3.4902,3.5085,3.4442,3.4902,19445424.0
2018-06-19 09:30:00,3.84,3.87,3.79,3.8,6640852.0,3.5269,3.5545,3.481,3.4902,6640852.0
2018-06-19 10:00:00,3.8,3.89,3.78,3.88,3608924.0,3.4902,3.5728,3.4718,3.5636,3608924.0
2018-06-19 10:30:00,3.88,3.91,3.87,3.9,3274156.0,3.5636,3.5912,3.5545,3.582,3274156.0
2018-06-19 11:00:00,3.9,3.93,3.87,3.88,2463284.0,3.582,3.6096,3.5545,3.5636,2463284.0
2018-06-19 11:30:00,3.88,3.91,3.87,3.87,1588912.0,3.5636,3.5912,3.5545,3.5545,1588912.0
2018-06-19 12:00:00,3.87,3.9,3.87,3.89,1375076.0,3.5545,3.582,3.5545,3.5728,1375076.0
2018-06-19 12:30:00,3.89,3.92,3.89,3.91,2051724.0,3.5728,3.6004,3.5728,3.5912,2051724.0
2018-06-19 13:00:00,3.91,3.93,3.89,3.89,1862600.0,3.5912,3.6096,3.5728,3.5728,1862600.0
2018-06-19 13:30:00,3.89,3.89,3.88,3.89,1170484.0,3.5728,3.5728,3.5636,3.5728,1170484.0
2018-06-19 14:00:00,3.89,3.92,3.89,3.9,1417076.0,3.5728,3.6004,3.5728,3.582,1417076.0
2018-06-19 14:30:00,3.9,3.92,3.9,3.92,1402224.0,3.582,3.6004,3.582,3.6004,1402224.0
2018-06-19 15:00:00,3.92,3.93,3.91,3.92,1652124.0,3.6004,3.6096,3.5912,3.6004,1652124.0
2018-06-19 15:30:00,3.92,3.94,3.9,3.94,6344728.0,3.6004,3.6187,3.582,3.6187,6344728.0
2018-06-20 09:30:00,3.93,3.95,3.85,3.85,2194008.0,3.6096,3.6279,3.5361,3.5361,2194008.0
2018-06-20 10:00:00,3.85,3.88,3.83,3.87,2046364.0,3.5361,3.5636,3.5177,3.5545,2046364.0
2018-06-20 10:30:00,3.87,3.91,3.86,3.9,2106536.0,3.5545,3.5912,3.5453,3.582,2106536.0
2018-06-20 11:00:00,3.9,3.95,3.9,3.94,1865456.0,3.582,3.6279,3.582,3.6187,1865456.0
2018-06-20 11:30:00,3.94,3.94,3.92,3.93,937676.0,3.6187,3.6187,3.6004,3.6096,937676.0
2018-06-20 12:00:00,3.94,3.95,3.93,3.94,843688.0,3.6187,3.6279,3.6096,3.6187,843688.0
2018-06-20 12:30:00,3.94,3.95,3.93,3.94,754680.0,3.6187,3.6279,3.6096,3.6187,754680.0
2018-06-20 13:00:00,3.94,3.94,3.92,3.93,1061328.0,3.6187,3.6187,3.6004,3.6096,1061328.0
2018-06-20 13:30:00,3.93,3.93,3.91,3.92,636724.0,3.6096,3.6096,3.5912,3.6004,636724.0
2018-06-20 14:00:00,3.92,3.92,3.91,3.92,731304.0,3.6004,3.6004,3.5912,3.6004,731304.0
2018-06-20 14:30:00,3.92,3.94,3.91,3.93,855840.0,3.6004,3.6187,3.5912,3.6096,855840.0
2018-06-20 15:00:00,3.93,3.94,3.93,3.94,1244040.0,3.6096,3.6187,3.6096,3.6187,1244040.0
2018-06-20 15:30:00,3.94,3.94,3.93,3.93,2689836.0,3.6187,3.6187,3.6096,3.6096,2689836.0
2018-06-21 09:30:00,3.95,3.99,3.94,3.95,1501064.0,3.6279,3.6647,3.6187,3.6279,1501064.0
2018-06-21 10:00:00,3.96,4.0,3.94,3.94,1446588.0,3.6371,3.6739,3.6187,3.6187,1446588.0
2018-06-21 10:30:00,3.94,3.98,3.94,3.96,879060.0,3.6187,3.6555,3.6187,3.6371,879060.0
2018-06-21 11:00:00,3.96,3.97,3.95,3.95,713424.0,3.6371,3.6463,3.6279,3.6279,713424.0
2018-06-21 11:30:00,3.95,3.96,3.94,3.94,814480.0,3.6279,3.6371,3.6187,3.6187,814480.0
2018-06-21 12:00:00,3.94,3.94,3.91,3.92,559676.0,3.6187,3.6187,3.5912,3.6004,559676.0
2018-06-21 12:30:00,3.92,3.93,3.91,3.92,479200.0,3.6004,3.6096,3.5912,3.6004,479200.0
2018-06-21 13:00:00,3.92,3.92,3.9,3.92,568800.0,3.6004,3.6004,3.582,3.6004,568800.0
2018-06-21 13:30:00,3.92,3.93,3.91,3.93,360036.0,3.6004,3.6096,3.5912,3.6096,360036.0
2018-06-21 14:00:00,3.93,3.94,3.91,3.92,518256.0,3.6096,3.6187,3.5912,3.6004,518256.0
2018-06-21 14:30:00,3.92,3.92,3.89,3.89,806792.0,3.6004,3.6004,3.5728,3.5728,806792.0
2018-06-21 15:00:00,3.89,3.9,3.87,3.89,1061428.0,3.5728,3.582,3.5545,3.5728,1061428.0
2018-06-21 15:30:00,3.89,3.89,3.87,3.88,2308900.0,3.5728,3.5728,3.5545,3.5636,2308900.0
2018-06-22 09:30:00,3.89,3.92,3.87,3.9,1373476.0,3.5728,3.6004,3.5545,3.582,1373476.0
2018-06-22 10:00:00,3.9,3.91,3.84,3.85,1010128.0,3.582,3.5912,3.5269,3.5361,1010128.0
2018-06-22 10:30:00,3.85,3.86,3.81,3.82,904472.0,3.5361,3.5453,3.4993,3.5085,904472.0
2018-06-22 11:00:00,3.81,3.84,3.81,3.83,614876.0,3.4993,3.5269,3.4993,3.5177,614876.0
2018-06-22 11:30:00,3.83,3.83,3.8,3.8,569784.0,3.5177,3.5177,3.4902,3.4902,569784.0
2018-06-22 12:00:00,3.8,3.81,3.78,3.81,859176.0,3.4902,3.4993,3.4718,3.4993,859176.0
2018-06-22 12:30:00,3.8,3.81,3.79,3.8,506852.0,3.4902,3.4993,3.481,3.4902,506852.0
2018-06-22 13:00:00,3.8,3.82,3.8,3.82,500200.0,3.4902,3.5085,3.4902,3.5085,500200.0
2018-06-22 13:30:00,3.82,3.83,3.81,3.83,521464.0,3.5085,3.5177,3.4993,3.5177,521464.0
2018-06-22 14:00:00,3.83,3.85,3.83,3.84,503372.0,3.5177,3.5361,3.5177,3.5269,503372.0
2018-06-22 14:30:00,3.84,3.84,3.82,3.83,564192.0,3.5269,3.5269,3.5085,3.5177,564192.0
2018-06-22 15:00:00,3.83,3.85,3.83,3.85,1004784.0,3.5177,3.5361,3.5177,3.5361,1004784.0
2018-06-22 15:30:00,3.85,3.89,3.85,3.89,4324948.0,3.5361,3.5728,3.5361,3.5728,4324948.0
2018-06-25 09:30:00,3.85,3.93,3.81,3.87,1411584.0,3.5361,3.6096,3.4993,3.5545,1411584.0
2018-06-25 10:00:00,3.87,3.89,3.82,3.84,1155228.0,3.5545,3.5728,3.5085,3.5269,1155228.0
2018-06-25 10:30:00,3.84,3.84,3.81,3.83,619088.0,3.5269,3.5269,3.4993,3.5177,619088.0
2018-06-25 11:00:00,3.83,3.84,3.77,3.79,835100.0,3.5177,3.5269,3.4626,3.481,835100.0
2018-06-25 11:30:00,3.79,3.82,3.77,3.81,576592.0,3.481,3.5085,3.4626,3.4993,576592.0
2018-06-25 12:00:00,3.81,3.81,3.79,3.79,409324.0,3.4993,3.4993,3.481,3.481,409324.0
2018-06-25 12:30:00,3.8,3.8,3.78,3.79,278820.0,3.4902,3.4902,3.4718,3.481,278820.0
2018-06-25 13:00:00,3.79,3.79,3.77,3.78,322968.0,3.481,3.481,3.4626,3.4718,322968.0
2018-06-25 13:30:00,3.78,3.81,3.78,3.8,377032.0,3.4718,3.4993,3.4718,3.4902,377032.0
2018-06-25 14:00:00,3.8,3.8,3.78,3.78,255868.0,3.4902,3.4902,3.4718,3.4718,255868.0
2018-06-25 14:30:00,3.78,3.79,3.76,3.77,380440.0,3.4718,3.481,3.4534,3.4626,380440.0
2018-06-25 15:00:00,3.77,3.77,3.73,3.75,715992.0,3.4626,3.4626,3.4259,3.4442,715992.0
2018-06-25 15:30:00,3.75,3.78,3.74,3.78,1950828.0,3.4442,3.4718,3.4351,3.4718,1950828.0
2018-06-26 09:30:00,3.8,3.8,3.73,3.75,858368.0,3.4902,3.4902,3.4259,3.4442,858368.0
2018-06-26 10:00:00,3.75,3.77,3.7,3.71,973592.0,3.4442,3.4626,3.3983,3.4075,973592.0
2018-06-26 10:30:00,3.71,3.73,3.68,3.68,789364.0,3.4075,3.4259,3.3799,3.3799,789364.0
2018-06-26 11:00:00,3.68,3.72,3.67,3.72,550908.0,3.3799,3.4167,3.3708,3.4167,550908.0
2018-06-26 11:30:00,3.72,3.74,3.71,3.73,576192.0,3.4167,3.4351,3.4075,3.4259,576192.0
2018-06-26 12:00:00,3.72,3.74,3.72,3.72,411024.0,3.4167,3.4351,3.4167,3.4167,411024.0
2018-06-26 12:30:00,3.72,3.72,3.69,3.7,414692.0,3.4167,3.4167,3.3891,3.3983,414692.0
2018-06-26 13:00:00,3.7,3.72,3.69,3.72,336880.0,3.3983,3.4167,3.3891,3.4167,336880.0
2018-06-26 13:30:00,3.72,3.73,3.71,3.72,354236.0,3.4167,3.4259,3.4075,3.4167,354236.0
2018-06-26 14:00:00,3.72,3.73,3.72,3.72,300884.0,3.4167,3.4259,3.4167,3.4167,300884.0
2018-06-26 14:30:00,3.72,3.72,3.71,3.72,288908.0,3.4167,3.4167,3.4075,3.4167,288908.0
2018-06-26 15:00:00,3.72,3.74,3.71,3.74,533468.0,3.4167,3.4351,3.4075,3.4351,533468.0
2018-06-26 15:30:00,3.74,3.75,3.73,3.74,2094808.0,3.4351,3.4442,3.4259,3.4351,2094808.0
2018-06-27 09:30:00,3.75,3.76,3.71,3.75,527504.0,3.4442,3.4534,3.4075,3.4442,527504.0
2018-06-27 10:00:00,3.75,3.79,3.74,3.75,618764.0,3.4442,3.481,3.4351,3.4442,618764.0
2018-06-27 10:30:00,3.74,3.77,3.74,3.74,362820.0,3.4351,3.4626,3.4351,3.4351,362820.0
2018-06-27 11:00:00,3.75,3.75,3.71,3.72,372212.0,3.4442,3.4442,3.4075,3.4167,372212.0
2018-06-27 11:30:00,3.72,3.73,3.7,3.71,362704.0,3.4167,3.4259,3.3983,3.4075,362704.0
2018-06-27 12:00:00,3.71,3.72,3.7,3.72,336308.0,3.4075,3.4167,3.3983,3.4167,336308.0
2018-06-27 12:30:00,3.72,3.72,3.71,3.71,343620.0,3.4167,3.4167,3.4075,3.4075,343620.0
2018-06-27 13:00:00,3.71,3.72,3.71,3.71,560436.0,3.4075,3.4167,3.4075,3.4075,560436.0
2018-06-27 13:30:00,3.71,3.72,3.69,3.69,493296.0,3.4075,3.4167,3.3891,3.3891,493296.0
2018-06-27 14:00:00,3.69,3.7,3.68,3.68,353300.0,3.3891,3.3983,3.3799,3.3799,353300.0
2018-06-27 14:30:00,3.68,3.69,3.67,3.68,357820.0,3.3799,3.3891,3.3708,3.3799,357820.0
2018-06-27 15:00:00,3.68,3.68,3.66,3.68,759148.0,3.3799,3.3799,3.3616,3.3799,759148.0
2018-06-27 15:30:00,3.68,3.68,3.65,3.65,1893844.0,3.3799,3.3799,3.3524,3.3524,1893844.0
2018-06-28 09:30:00,3.65,3.71,3.62,3.69,657648.0,3.3524,3.4075,3.3248,3.3891,657648.0
2018-06-28 10:00:00,3.69,3.72,3.64,3.66,684504.0,3.3891,3.4167,3.3432,3.3616,684504.0
2018-06-28 10:30:00,3.66,3.68,3.63,3.67,442944.0,3.3616,3.3799,3.334,3.3708,442944.0
2018-06-28 11:00:00,3.67,3.67,3.64,3.66,407068.0,3.3708,3.3708,3.3432,3.3616,407068.0
2018-06-28 11:30:00,3.67,3.68,3.66,3.67,357324.0,3.3708,3.3799,3.3616,3.3708,357324.0
2018-06-28 12:00:00,3.67,3.68,3.67,3.68,250732.0,3.3708,3.3799,3.3708,3.3799,250732.0
2018-06-28 12:30:00,3.68,3.7,3.68,3.69,314768.0,3.3799,3.3983,3.3799,3.3891,314768.0
2018-06-28 13:00:00,3.69,3.71,3.69,3.71,320236.0,3.3891,3.4075,3.3891,3.4075,320236.0
2018-06-28 13:30:00,3.71,3.72,3.7,3.72,333444.0,3.4075,3.4167,3.3983,3.4167,333444.0
2018-06-28 14:00:00,3.72,3.72,3.71,3.72,436360.0,3.4167,3.4167,3.4075,3.4167,436360.0
2018-06-28 14:30:00,3.72,3.72,3.71,3.72,238140.0,3.4167,3.4167,3.4075,3.4167,238140.0
2018-06-28 15:00:00,3.72,3.72,3.71,3.72,262520.0,3.4167,3.4167,3.4075,3.4167,262520.0
2018-06-28 15:30:00,3.71,3.72,3.71,3.72,1254792.0,3.4075,3.4167,3.4075,3.4167,1254792.0
2018-06-29 09:30:00,3.75,3.77,3.71,3.71,1317700.0,3.4442,3.4626,3.4075,3.4075,1317700.0
2018-06-29 10:00:00,3.71,3.71,3.69,3.69,906440.0,3.4075,3.4075,3.3891,3.3891,906440.0
2018-06-29 10:30:00,3.69,3.71,3.68,3.7,398224.0,3.3891,3.4075,3.3799,3.3983,398224.0
2018-06-29 11:00:00,3.71,3.71,3.7,3.71,424204.0,3.4075,3.4075,3.3983,3.4075,424204.0
2018-06-29 11:30:00,3.71,3.72,3.69,3.69,720652.0,3.4075,3.4167,3.3891,3.3891,720652.0
2018-06-29 12:00:00,3.69,3.69,3.67,3.67,400784.0,3.3891,3.3891,3.3708,3.3708,400784.0
2018-06-29 12:30:00,3.67,3.68,3.67,3.68,501520.0,3.3708,3.3799,3.3708,3.3799,501520.0
2018-06-29 13:00:00,3.68,3.7,3.68,3.7,439112.0,3.3799,3.3983,3.3799,3.3983,439112.0
2018-06-29 13:30:00,3.69,3.69,3.66,3.67,437592.0,3.3891,3.3891,3.3616,3.3708,437592.0
2018-06-29 14:00:00,3.67,3.69,3.67,3.68,452428.0,3.3708,3.3891,3.3708,3.3799,452428.0
2018-06-29 14:30:00,3.68,3.68,3.67,3.68,450760.0,3.3799,3.3799,3.3708,3.3799,450760.0
2018-06-29 15:00:00,3.68,3.69,3.66,3.67,778824.0,3.3799,3.3891,3.3616,3.3708,778824.0
2018-06-29 15:30:00,3.66,3.67,3.63,3.65,3648052.0,3.3616,3.3708,3.334,3.3524,3648052.0
2018-07-02 09:30:00,3.65,3.68,3.56,3.57,1620248.0,3.3524,3.3799,3.2697,3.2789,1620248.0
2018-07-02 10:00:00,3.57,3.59,3.54,3.55,1562656.0,3.2789,3.2973,3.2514,3.2605,1562656.0
2018-07-02 10:30:00,3.55,3.57,3.55,3.55,950572.0,3.2605,3.2789,3.2605,3.2605,950572.0
2018-07-02 11:00:00,3.55,3.57,3.55,3.55,782476.0,3.2605,3.2789,3.2605,3.2605,782476.0
2018-07-02 11:30:00,3.55,3.56,3.54,3.55,589200.0,3.2605,3.2697,3.2514,3.2605,589200.0
2018-07-02 12:00:00,3.55,3.55,3.53,3.54,463876.0,3.2605,3.2605,3.2422,3.2514,463876.0
2018-07-02 12:30:00,3.54,3.54,3.52,3.52,580208.0,3.2514,3.2514,3.233,3.233,580208.0
2018-07-02 13:00:00,3.52,3.53,3.51,3.51,753320.0,3.233,3.2422,3.2238,3.2238,753320.0
2018-07-02 13:30:00,3.52,3.53,3.51,3.53,555368.0,3.233,3.2422,3.2238,3.2422,555368.0
2018-07-02 14:00:00,3.53,3.55,3.53,3.54,579136.0,3.2422,3.2605,3.2422,3.2514,579136.0
2018-07-02 14:30:00,3.54,3.55,3.53,3.53,747476.0,3.2514,3.2605,3.2422,3.2422,747476.0
2018-07-02 15:00:00,3.53,3.53,3.52,3.53,851752.0,3.2422,3.2422,3.233,3.2422,851752.0
2018-07-02 15:30:00,3.53,3.54,3.53,3.54,2309828.0,3.2422,3.2514,3.2422,3.2514,2309828.0
2018-07-03 09:30:00,3.54,3.56,3.52,3.53,568472.0,3.2514,3.2697,3.233,3.2422,568472.0
2018-07-03 10:00:00,3.54,3.58,3.52,3.57,1096720.0,3.2514,3.2881,3.233,3.2789,1096720.0
2018-07-03 10:30:00,3.57,3.57,3.54,3.54,518920.0,3.2789,3.2789,3.2514,3.2514,518920.0
2018-07-03 11:00:00,3.54,3.56,3.54,3.55,432352.0,3.2514,3.2697,3.2514,3.2605,432352.0
2018-07-03 11:30:00,3.55,3.55,3.53,3.54,317644.0,3.2605,3.2605,3.2422,3.2514,317644.0
2018-07-03 12:00:00,3.54,3.54,3.52,3.52,451176.0,3.2514,3.2514,3.233,3.233,451176.0
2018-07-03 12:30:00,3.52,3.52,3.5,3.51,1020928.0,3.233,3.233,3.2146,3.2238,1020928.0
2018-07-05 09:30:00,3.52,3.55,3.51,3.54,541980.0,3.233,3.2605,3.2238,3.2514,541980.0
2018-07-05 10:00:00,3.54,3.6,3.53,3.58,836136.0,3.2514,3.3065,3.2422,3.2881,836136.0
2018-07-05 10:30:00,3.58,3.61,3.58,3.59,515336.0,3.2881,3.3157,3.2881,3.2973,515336.0
2018-07-05 11:00:00,3.59,3.61,3.58,3.6,752468.0,3.2973,3.3157,3.2881,3.3065,752468.0
2018-07-05 11:30:00,3.59,3.62,3.59,3.6,541904.0,3.2973,3.3248,3.2973,3.3065,541904.0
2018-07-05 12:00:00,3.61,3.62,3.6,3.62,574064.0,3.3157,3.3248,3.3065,3.3248,574064.0
2018-07-05 12:30:00,3.62,3.65,3.62,3.64,563324.0,3.3248,3.3524,3.3248,3.3432,563324.0
2018-07-05 13:00:00,3.64,3.65,3.63,3.64,642264.0,3.3432,3.3524,3.334,3.3432,642264.0
2018-07-05 13:30:00,3.64,3.67,3.63,3.66,1000500.0,3.3432,3.3708,3.334,3.3616,1000500.0
2018-07-05 14:00:00,3.67,3.68,3.65,3.65,1079540.0,3.3708,3.3799,3.3524,3.3524,1079540.0
2018-07-05 14:30:00,3.65,3.66,3.64,3.64,907904.0,3.3524,3.3616,3.3432,3.3432,907904.0
2018-07-05 15:00:00,3.64,3.67,3.64,3.66,1535832.0,3.3432,3.3708,3.3432,3.3616,1535832.0
2018-07-05 15:30:00,3.66,3.67,3.65,3.66,3902600.0,3.3616,3.3708,3.3524,3.3616,3902600.0
2018-07-06 09:30:00,3.67,3.74,3.66,3.74,1232184.0,3.3708,3.4351,3.3616,3.4351,1232184.0
2018-07-06 10:00:00,3.73,3.79,3.73,3.79,1063988.0,3.4259,3.481,3.4259,3.481,1063988.0
2018-07-06 10:30:00,3.79,3.81,3.77,3.8,1158656.0,3.481,3.4993,3.4626,3.4902,1158656.0
2018-07-06 11:00:00,3.8,3.81,3.79,3.79,944248.0,3.4902,3.4993,3.481,3.481,944248.0
2018-07-06 11:30:00,3.79,3.8,3.76,3.77,873488.0,3.481,3.4902,3.4534,3.4626,873488.0
2018-07-06 12:00:00,3.76,3.78,3.76,3.76,516736.0,3.4534,3.4718,3.4534,3.4534,516736.0
2018-07-06 12:30:00,3.76,3.77,3.76,3.76,419512.0,3.4534,3.4626,3.4534,3.4534,419512.0
2018-07-06 13:00:00,3.76,3.76,3.73,3.74,1289760.0,3.4534,3.4534,3.4259,3.4351,1289760.0
2018-07-06 13:30:00,3.74,3.76,3.73,3.74,1323652.0,3.4351,3.4534,3.4259,3.4351,1323652.0
2018-07-06 14:00:00,3.74,3.74,3.73,3.74,519636.0,3.4351,3.4351,3.4259,3.4351,519636.0
2018-07-06 14:30:00,3.74,3.75,3.73,3.75,521156.0,3.4351,3.4442,3.4259,3.4442,521156.0
2018-07-06 15:00:00,3.75,3.78,3.75,3.77,1412408.0,3.4442,3.4718,3.4442,3.4626,1412408.0
2018-07-06 15:30:00,3.77,3.79,3.77,3.79,3040296.0,3.4626,3.481,3.4626,3.481,3040296.0
2018-07-09 09:30:00,3.89,3.9,3.8,3.81,1953800.0,3.5728,3.582,3.4902,3.4993,1953800.0
2018-07-09 10:00:00,3.81,3.85,3.79,3.84,1110708.0,3.4993,3.5361,3.481,3.5269,1110708.0
2018-07-09 10:30:00,3.84,3.88,3.83,3.86,946508.0,3.5269,3.5636,3.5177,3.5453,946508.0
2018-07-09 11:00:00,3.86,3.89,3.86,3.89,765128.0,3.5453,3.5728,3.5453,3.5728,765128.0
2018-07-09 11:30:00,3.89,3.89,3.87,3.88,638272.0,3.5728,3.5728,3.5545,3.5636,638272.0
2018-07-09 12:00:00,3.88,3.91,3.88,3.88,871856.0,3.5636,3.5912,3.5636,3.5636,871856.0
2018-07-09 12:30:00,3.88,3.88,3.87,3.87,360388.0,3.5636,3.5636,3.5545,3.5545,360388.0
2018-07-09 13:00:00,3.87,3.87,3.85,3.85,438140.0,3.5545,3.5545,3.5361,3.5361,438140.0
2018-07-09 13:30:00,3.85,3.85,3.84,3.85,417680.0,3.5361,3.5361,3.5269,3.5361,417680.0
2018-07-09 14:00:00,3.85,3.86,3.84,3.85,668316.0,3.5361,3.5453,3.5269,3.5361,668316.0
2018-07-09 14:30:00,3.85,3.86,3.83,3.83,549976.0,3.5361,3.5453,3.5177,3.5177,549976.0
2018-07-09 15:00:00,3.83,3.86,3.83,3.86,1050320.0,3.5177,3.5453,3.5177,3.5453,1050320.0
2018-07-09 15:30:00,3.86,3.87,3.85,3.87,3507536.0,3.5453,3.5545,3.5361,3.5545,3507536.0
2018-07-10 09:30:00,3.88,3.89,3.77,3.77,1516148.0,3.5636,3.5728,3.4626,3.4626,1516148.0
2018-07-10 10:00:00,3.77,3.78,3.75,3.75,967228.0,3.4626,3.4718,3.4442,3.4442,967228.0
2018-07-10 10:30:00,3.75,3.78,3.75,3.77,806760.0,3.4442,3.4718,3.4442,3.4626,806760.0
2018-07-10 11:00:00,3.77,3.78,3.76,3.76,782920.0,3.4626,3.4718,3.4534,3.4534,782920.0
2018-07-10 11:30:00,3.76,3.77,3.75,3.77,509396.0,3.4534,3.4626,3.4442,3.4626,509396.0
2018-07-10 12:00:00,3.77,3.77,3.76,3.76,615684.0,3.4626,3.4626,3.4534,3.4534,615684.0
2018-07-10 12:30:00,3.76,3.77,3.73,3.74,587364.0,3.4534,3.4626,3.4259,3.4351,587364.0
2018-07-10 13:00:00,3.74,3.74,3.72,3.72,512664.0,3.4351,3.4351,3.4167,3.4167,512664.0
2018-07-10 13:30:00,3.72,3.73,3.71,3.73,446500.0,3.4167,3.4259,3.4075,3.4259,446500.0
2018-07-10 14:00:00,3.73,3.73,3.71,3.72,463052.0,3.4259,3.4259,3.4075,3.4167,463052.0
2018-07-10 14:30:00,3.72,3.72,3.71,3.71,569400.0,3.4167,3.4167,3.4075,3.4075,569400.0
2018-07-10 15:00:00,3.71,3.71,3.7,3.71,482028.0,3.4075,3.4075,3.3983,3.4075,482028.0
2018-07-10 15:30:00,3.71,3.72,3.71,3.72,1955688.0,3.4075,3.4167,3.4075,3.4167,1955688.0
2018-07-11 09:30:00,3.69,3.71,3.62,3.65,1009212.0,3.3891,3.4075,3.3248,3.3524,1009212.0
2018-07-11 10:00:00,3.65,3.69,3.64,3.69,502952.0,3.3524,3.3891,3.3432,3.3891,502952.0
2018-07-11 10:30:00,3.69,3.7,3.68,3.68,413552.0,3.3891,3.3983,3.3799,3.3799,413552.0
2018-07-11 11:00:00,3.69,3.69,3.67,3.67,613360.0,3.3891,3.3891,3.3708,3.3708,613360.0
2018-07-11 11:30:00,3.67,3.68,3.65,3.65,454828.0,3.3708,3.3799,3.3524,3.3524,454828.0
2018-07-11 12:00:00,3.65,3.66,3.64,3.65,414528.0,3.3524,3.3616,3.3432,3.3524,414528.0
2018-07-11 12:30:00,3.64,3.66,3.64,3.66,333356.0,3.3432,3.3616,3.3432,3.3616,333356.0
2018-07-11 13:00:00,3.66,3.67,3.65,3.67,358452.0,3.3616,3.3708,3.3524,3.3708,358452.0
2018-07-11 13:30:00,3.67,3.67,3.66,3.67,294296.0,3.3708,3.3708,3.3616,3.3708,294296.0
2018-07-11 14:00:00,3.67,3.67,3.65,3.67,402012.0,3.3708,3.3708,3.3524,3.3708,402012.0
2018-07-11 14:30:00,3.67,3.68,3.67,3.68,395952.0,3.3708,3.3799,3.3708,3.3799,395952.0
2018-07-11 15:00:00,3.68,3.69,3.67,3.67,528644.0,3.3799,3.3891,3.3708,3.3708,528644.0
2018-07-11 15:30:00,3.67,3.68,3.67,3.67,1767000.0,3.3708,3.3799,3.3708,3.3708,1767000.0
2018-07-12 09:30:00,3.69,3.75,3.69,3.74,749968.0,3.3891,3.4442,3.3891,3.4351,749968.0
2018-07-12 10:00:00,3.74,3.78,3.74,3.76,526576.0,3.4351,3.4718,3.4351,3.4534,526576.0
2018-07-12 10:30:00,3.76,3.76,3.73,3.73,404112.0,3.4534,3.4534,3.4259,3.4259,404112.0
2018-07-12 11:00:00,3.73,3.73,3.71,3.71,283492.0,3.4259,3.4259,3.4075,3.4075,283492.0
2018-07-12 11:30:00,3.71,3.73,3.71,3.73,486712.0,3.4075,3.4259,3.4075,3.4259,486712.0
2018-07-12 12:00:00,3.73,3.76,3.73,3.76,391416.0,3.4259,3.4534,3.4259,3.4534,391416.0
2018-07-12 12:30:00,3.76,3.77,3.76,3.77,263248.0,3.4534,3.4626,3.4534,3.4626,263248.0
2018-07-12 13:00:00,3.77,3.77,3.76,3.76,202416.0,3.4626,3.4626,3.4534,3.4534,202416.0
2018-07-12 13:30:00,3.76,3.76,3.75,3.75,189580.0,3.4534,3.4534,3.4442,3.4442,189580.0
2018-07-12 14:00:00,3.75,3.77,3.75,3.77,413420.0,3.4442,3.4626,3.4442,3.4626,413420.0
2018-07-12 14:30:00,3.77,3.78,3.76,3.77,529364.0,3.4626,3.4718,3.4534,3.4626,529364.0
2018-07-12 15:00:00,3.77,3.78,3.76,3.77,611296.0,3.4626,3.4718,3.4534,3.4626,611296.0
2018-07-12 15:30:00,3.77,3.78,3.77,3.77,1588472.0,3.4626,3.4718,3.4626,3.4626,1588472.0
2018-07-13 09:30:00,3.75,3.87,3.75,3.84,851912.0,3.4442,3.5545,3.4442,3.5269,851912.0
2018-07-13 10:00:00,3.85,3.86,3.83,3.83,617488.0,3.5361,3.5453,3.5177,3.5177,617488.0
2018-07-13 10:30:00,3.83,3.86,3.83,3.85,703064.0,3.5177,3.5453,3.5177,3.5361,703064.0
2018-07-13 11:00:00,3.85,3.86,3.85,3.85,617296.0,3.5361,3.5453,3.5361,3.5361,617296.0
2018-07-13 11:30:00,3.85,3.86,3.84,3.85,546364.0,3.5361,3.5453,3.5269,3.5361,546364.0
2018-07-13 12:00:00,3.85,3.85,3.82,3.83,374336.0,3.5361,3.5361,3.5085,3.5177,374336.0
2018-07-13 12:30:00,3.82,3.84,3.82,3.84,692716.0,3.5085,3.5269,3.5085,3.5269,692716.0
2018-07-13 13:00:00,3.84,3.84,3.83,3.83,326376.0,3.5269,3.5269,3.5177,3.5177,326376.0
2018-07-13 13:30:00,3.83,3.83,3.81,3.82,405884.0,3.5177,3.5177,3.4993,3.5085,405884.0
2018-07-13 14:00:00,3.82,3.83,3.81,3.83,419716.0,3.5085,3.5177,3.4993,3.5177,419716.0
2018-07-13 14:30:00,3.83,3.84,3.83,3.83,400344.0,3.5177,3.5269,3.5177,3.5177,400344.0
2018-07-13 15:00:00,3.83,3.84,3.83,3.83,495788.0,3.5177,3.5269,3.5177,3.5177,495788.0
2018-07-13 15:30:00,3.83,3.83,3.82,3.82,1537952.0,3.5177,3.5177,3.5085,3.5085,1537952.0
2018-07-16 09:30:00,3.82,3.84,3.79,3.79,424988.0,3.5085,3.5269,3.481,3.481,424988.0
2018-07-16 10:00:00,3.79,3.83,3.79,3.83,1337328.0,3.481,3.5177,3.481,3.5177,1337328.0
2018-07-16 10:30:00,3.83,3.85,3.81,3.82,890752.0,3.5177,3.5361,3.4993,3.5085,890752.0
2018-07-16 11:00:00,3.81,3.82,3.81,3.81,244340.0,3.4993,3.5085,3.4993,3.4993,244340.0
2018-07-16 11:30:00,3.81,3.81,3.77,3.78,248192.0,3.4993,3.4993,3.4626,3.4718,248192.0
2018-07-16 12:00:00,3.78,3.79,3.77,3.79,320428.0,3.4718,3.481,3.4626,3.481,320428.0
2018-07-16 12:30:00,3.79,3.8,3.79,3.79,182488.0,3.481,3.4902,3.481,3.481,182488.0
2018-07-16 13:00:00,3.79,3.79,3.78,3.78,157304.0,3.481,3.481,3.4718,3.4718,157304.0
2018-07-16 13:30:00,3.78,3.8,3.77,3.77,168096.0,3.4718,3.4902,3.4626,3.4626,168096.0
2018-07-16 14:00:00,3.77,3.8,3.76,3.79,335276.0,3.4626,3.4902,3.4534,3.481,335276.0
2018-07-16 14:30:00,3.79,3.8,3.78,3.79,272656.0,3.481,3.4902,3.4718,3.481,272656.0
2018-07-16 15:00:00,3.79,3.81,3.79,3.81,312492.0,3.481,3.4993,3.481,3.4993,312492.0
2018-07-16 15:30:00,3.81,3.81,3.8,3.81,1246944.0,3.4993,3.4993,3.4902,3.4993,1246944.0
2018-07-17 09:30:00,3.79,3.86,3.79,3.82,811776.0,3.481,3.5453,3.481,3.5085,811776.0
2018-07-17 10:00:00,3.82,3.83,3.8,3.83,311156.0,3.5085,3.5177,3.4902,3.5177,311156.0
2018-07-17 10:30:00,3.83,3.83,3.77,3.77,432408.0,3.5177,3.5177,3.4626,3.4626,432408.0
2018-07-17 11:00:00,3.77,3.77,3.73,3.74,643504.0,3.4626,3.4626,3.4259,3.4351,643504.0
2018-07-17 11:30:00,3.74,3.74,3.7,3.7,563088.0,3.4351,3.4351,3.3983,3.3983,563088.0
2018-07-17 12:00:00,3.7,3.71,3.67,3.67,838204.0,3.3983,3.4075,3.3708,3.3708,838204.0
2018-07-17 12:30:00,3.67,3.69,3.65,3.68,764600.0,3.3708,3.3891,3.3524,3.3799,764600.0
2018-07-17 13:00:00,3.68,3.69,3.67,3.69,485792.0,3.3799,3.3891,3.3708,3.3891,485792.0
2018-07-17 13:30:00,3.69,3.7,3.68,3.68,490820.0,3.3891,3.3983,3.3799,3.3799,490820.0
2018-07-17 14:00:00,3.68,3.69,3.66,3.67,867332.0,3.3799,3.3891,3.3616,3.3708,867332.0
2018-07-17 14:30:00,3.67,3.67,3.66,3.66,532148.0,3.3708,3.3708,3.3616,3.3616,532148.0
2018-07-17 15:00:00,3.67,3.67,3.66,3.66,987288.0,3.3708,3.3708,3.3616,3.3616,987288.0
2018-07-17 15:30:00,3.67,3.67,3.64,3.65,2834896.0,3.3708,3.3708,3.3432,3.3524,2834896.0
2018-07-18 09:30:00,3.65,3.66,3.63,3.65,765692.0,3.3524,3.3616,3.334,3.3524,765692.0
2018-07-18 10:00:00,3.65,3.66,3.64,3.66,434352.0,3.3524,3.3616,3.3432,3.3616,434352.0
2018-07-18 10:30:00,3.65,3.66,3.61,3.61,708952.0,3.3524,3.3616,3.3157,3.3157,708952.0
2018-07-18 11:00:00,3.61,3.62,3.6,3.61,553660.0,3.3157,3.3248,3.3065,3.3157,553660.0
2018-07-18 11:30:00,3.61,3.62,3.59,3.61,428672.0,3.3157,3.3248,3.2973,3.3157,428672.0
2018-07-18 12:00:00,3.61,3.61,3.59,3.59,411000.0,3.3157,3.3157,3.2973,3.2973,411000.0
2018-07-18 12:30:00,3.59,3.59,3.58,3.59,427784.0,3.2973,3.2973,3.2881,3.2973,427784.0
2018-07-18 13:00:00,3.59,3.6,3.59,3.6,250276.0,3.2973,3.3065,3.2973,3.3065,250276.0
2018-07-18 13:30:00,3.6,3.62,3.59,3.62,450876.0,3.3065,3.3248,3.2973,3.3248,450876.0
2018-07-18 14:00:00,3.62,3.63,3.61,3.62,459032.0,3.3248,3.334,3.3157,3.3248,459032.0
2018-07-18 14:30:00,3.62,3.62,3.61,3.62,224176.0,3.3248,3.3248,3.3157,3.3248,224176.0
2018-07-18 15:00:00,3.62,3.64,3.62,3.64,534900.0,3.3248,3.3432,3.3248,3.3432,534900.0
2018-07-18 15:30:00,3.64,3.65,3.63,3.64,1335304.0,3.3432,3.3524,3.334,3.3432,1335304.0
2018-07-19 09:30:00,3.65,3.69,3.63,3.69,545132.0,3.3524,3.3891,3.334,3.3891,545132.0
2018-07-19 10:00:00,3.69,3.73,3.68,3.7,588372.0,3.3891,3.4259,3.3799,3.3983,588372.0
2018-07-19 10:30:00,3.71,3.74,3.7,3.74,565032.0,3.4075,3.4351,3.3983,3.4351,565032.0
2018-07-19 11:00:00,3.74,3.76,3.73,3.73,350636.0,3.4351,3.4534,3.4259,3.4259,350636.0
2018-07-19 11:30:00,3.73,3.76,3.73,3.76,344696.0,3.4259,3.4534,3.4259,3.4534,344696.0
2018-07-19 12:00:00,3.76,3.76,3.75,3.76,347584.0,3.4534,3.4534,3.4442,3.4534,347584.0
2018-07-19 12:30:00,3.76,3.76,3.75,3.75,361400.0,3.4534,3.4534,3.4442,3.4442,361400.0
2018-07-19 13:00:00,3.75,3.75,3.71,3.72,342484.0,3.4442,3.4442,3.4075,3.4167,342484.0
2018-07-19 13:30:00,3.73,3.73,3.72,3.73,178820.0,3.4259,3.4259,3.4167,3.4259,178820.0
2018-07-19 14:00:00,3.73,3.73,3.72,3.73,226216.0,3.4259,3.4259,3.4167,3.4259,226216.0
2018-07-19 14:30:00,3.73,3.73,3.71,3.72,321428.0,3.4259,3.4259,3.4075,3.4167,321428.0
2018-07-19 15:00:00,3.72,3.73,3.71,3.72,441736.0,3.4167,3.4259,3.4075,3.4167,441736.0
2018-07-19 15:30:00,3.72,3.73,3.72,3.73,1288836.0,3.4167,3.4259,3.4167,3.4259,1288836.0
2018-07-20 09:30:00,3.73,3.76,3.72,3.76,534476.0,3.4259,3.4534,3.4167,3.4534,534476.0
2018-07-20 10:00:00,3.76,3.77,3.73,3.75,330864.0,3.4534,3.4626,3.4259,3.4442,330864.0
2018-07-20 10:30:00,3.74,3.75,3.73,3.73,186136.0,3.4351,3.4442,3.4259,3.4259,186136.0
2018-07-20 11:00:00,3.73,3.74,3.72,3.74,220676.0,3.4259,3.4351,3.4167,3.4351,220676.0
2018-07-20 11:30:00,3.74,3.76,3.74,3.74,293480.0,3.4351,3.4534,3.4351,3.4351,293480.0
2018-07-20 12:00:00,3.74,3.75,3.74,3.75,139864.0,3.4351,3.4442,3.4351,3.4442,139864.0
2018-07-20 12:30:00,3.74,3.76,3.74,3.76,213624.0,3.4351,3.4534,3.4351,3.4534,213624.0
2018-07-20 13:00:00,3.76,3.76,3.74,3.74,160732.0,3.4534,3.4534,3.4351,3.4351,160732.0
2018-07-20 13:30:00,3.74,3.77,3.74,3.77,1345900.0,3.4351,3.4626,3.4351,3.4626,1345900.0
2018-07-20 14:00:00,3.76,3.79,3.75,3.76,878592.0,3.4534,3.481,3.4442,3.4534,878592.0
2018-07-20 14:30:00,3.76,3.8,3.76,3.78,714580.0,3.4534,3.4902,3.4534,3.4718,714580.0
2018-07-20 15:00:00,3.78,3.79,3.77,3.78,338208.0,3.4718,3.481,3.4626,3.4718,338208.0
2018-07-20 15:30:00,3.78,3.78,3.76,3.78,2105444.0,3.4718,3.4718,3.4534,3.4718,2105444.0
2018-07-23 09:30:00,3.76,3.77,3.72,3.75,461924.0,3.4534,3.4626,3.4167,3.4442,461924.0
2018-07-23 10:00:00,3.75,3.76,3.72,3.73,459796.0,3.4442,3.4534,3.4167,3.4259,459796.0
2018-07-23 10:30:00,3.73,3.77,3.71,3.76,767216.0,3.4259,3.4626,3.4075,3.4534,767216.0
2018-07-23 11:00:00,3.76,3.76,3.73,3.73,257076.0,3.4534,3.4534,3.4259,3.4259,257076.0
2018-07-23 11:30:00,3.73,3.76,3.73,3.75,456168.0,3.4259,3.4534,3.4259,3.4442,456168.0
2018-07-23 12:00:00,3.75,3.76,3.74,3.75,240104.0,3.4442,3.4534,3.4351,3.4442,240104.0
2018-07-23 12:30:00,3.75,3.75,3.74,3.74,276048.0,3.4442,3.4442,3.4351,3.4351,276048.0
2018-07-23 13:00:00,3.74,3.75,3.73,3.73,211816.0,3.4351,3.4442,3.4259,3.4259,211816.0
2018-07-23 13:30:00,3.73,3.74,3.73,3.73,181972.0,3.4259,3.4351,3.4259,3.4259,181972.0
2018-07-23 14:00:00,3.73,3.74,3.73,3.74,307496.0,3.4259,3.4351,3.4259,3.4351,307496.0
2018-07-23 14:30:00,3.74,3.74,3.73,3.73,148776.0,3.4351,3.4351,3.4259,3.4259,148776.0
2018-07-23 15:00:00,3.73,3.73,3.72,3.72,336440.0,3.4259,3.4259,3.4167,3.4167,336440.0
2018-07-23 15:30:00,3.72,3.72,3.69,3.72,1762764.0,3.4167,3.4167,3.3891,3.4167,1762764.0
2018-07-24 09:30:00,3.75,3.75,3.69,3.71,334776.0,3.4442,3.4442,3.3891,3.4075,334776.0
2018-07-24 10:00:00,3.7,3.73,3.69,3.72,349960.0,3.3983,3.4259,3.3891,3.4167,349960.0
2018-07-24 10:30:00,3.72,3.72,3.68,3.68,306436.0,3.4167,3.4167,3.3799,3.3799,306436.0
2018-07-24 11:00:00,3.68,3.69,3.68,3.69,246664.0,3.3799,3.3891,3.3799,3.3891,246664.0
2018-07-24 11:30:00,3.69,3.7,3.69,3.69,151600.0,3.3891,3.3983,3.3891,3.3891,151600.0
2018-07-24 12:00:00,3.69,3.72,3.69,3.7,374200.0,3.3891,3.4167,3.3891,3.3983,374200.0
2018-07-24 12:30:00,3.7,3.71,3.69,3.7,281148.0,3.3983,3.4075,3.3891,3.3983,281148.0
2018-07-24 13:00:00,3.69,3.7,3.67,3.67,172120.0,3.3891,3.3983,3.3708,3.3708,172120.0
2018-07-24 13:30:00,3.68,3.68,3.67,3.68,233764.0,3.3799,3.3799,3.3708,3.3799,233764.0
2018-07-24 14:00:00,3.68,3.68,3.67,3.67,225368.0,3.3799,3.3799,3.3708,3.3708,225368.0
2018-07-24 14:30:00,3.67,3.68,3.67,3.68,581856.0,3.3708,3.3799,3.3708,3.3799,581856.0
2018-07-24 15:00:00,3.68,3.7,3.68,3.7,330136.0,3.3799,3.3983,3.3799,3.3983,330136.0
2018-07-24 15:30:00,3.7,3.71,3.69,3.7,1396652.0,3.3983,3.4075,3.3891,3.3983,1396652.0
2018-07-25 09:30:00,3.67,3.68,3.6,3.6,1087908.0,3.3708,3.3799,3.3065,3.3065,1087908.0
2018-07-25 10:00:00,3.6,3.62,3.56,3.59,908372.0,3.3065,3.3248,3.2697,3.2973,908372.0
2018-07-25 10:30:00,3.59,3.61,3.58,3.6,465088.0,3.2973,3.3157,3.2881,3.3065,465088.0
2018-07-25 11:00:00,3.61,3.63,3.6,3.62,376360.0,3.3157,3.334,3.3065,3.3248,376360.0
2018-07-25 11:30:00,3.62,3.62,3.59,3.62,301244.0,3.3248,3.3248,3.2973,3.3248,301244.0
2018-07-25 12:00:00,3.62,3.63,3.61,3.62,387328.0,3.3248,3.334,3.3157,3.3248,387328.0
2018-07-25 12:30:00,3.62,3.62,3.59,3.6,2037140.0,3.3248,3.3248,3.2973,3.3065,2037140.0
2018-07-25 13:00:00,3.6,3.61,3.59,3.59,2841200.0,3.3065,3.3157,3.2973,3.2973,2841200.0
2018-07-25 13:30:00,3.59,3.6,3.58,3.59,415188.0,3.2973,3.3065,3.2881,3.2973,415188.0
2018-07-25 14:00:00,3.59,3.59,3.57,3.57,501404.0,3.2973,3.2973,3.2789,3.2789,501404.0
2018-07-25 14:30:00,3.57,3.59,3.57,3.58,295888.0,3.2789,3.2973,3.2789,3.2881,295888.0
2018-07-25 15:00:00,3.58,3.59,3.58,3.59,349628.0,3.2881,3.2973,3.2881,3.2973,349628.0
2018-07-25 15:30:00,3.59,3.63,3.58,3.63,2112280.0,3.2973,3.334,3.2881,3.334,2112280.0
2018-07-26 09:30:00,3.63,3.76,3.63,3.73,901432.0,3.334,3.4534,3.334,3.4259,901432.0
2018-07-26 10:00:00,3.73,3.73,3.69,3.71,600996.0,3.4259,3.4259,3.3891,3.4075,600996.0
2018-07-26 10:30:00,3.71,3.74,3.71,3.74,592616.0,3.4075,3.4351,3.4075,3.4351,592616.0
2018-07-26 11:00:00,3.74,3.75,3.73,3.73,292920.0,3.4351,3.4442,3.4259,3.4259,292920.0
2018-07-26 11:30:00,3.73,3.75,3.72,3.73,203064.0,3.4259,3.4442,3.4167,3.4259,203064.0
2018-07-26 12:00:00,3.72,3.73,3.71,3.72,195636.0,3.4167,3.4259,3.4075,3.4167,195636.0
2018-07-26 12:30:00,3.72,3.72,3.7,3.7,155860.0,3.4167,3.4167,3.3983,3.3983,155860.0
2018-07-26 13:00:00,3.71,3.71,3.69,3.69,126412.0,3.4075,3.4075,3.3891,3.3891,126412.0
2018-07-26 13:30:00,3.69,3.71,3.69,3.7,198024.0,3.3891,3.4075,3.3891,3.3983,198024.0
2018-07-26 14:00:00,3.71,3.71,3.7,3.7,126084.0,3.4075,3.4075,3.3983,3.3983,126084.0
2018-07-26 14:30:00,3.7,3.71,3.69,3.69,243012.0,3.3983,3.4075,3.3891,3.3891,243012.0
2018-07-26 15:00:00,3.69,3.7,3.69,3.69,565568.0,3.3891,3.3983,3.3891,3.3891,565568.0
2018-07-26 15:30:00,3.69,3.71,3.69,3.71,1314456.0,3.3891,3.4075,3.3891,3.4075,1314456.0
2018-07-27 09:30:00,3.73,3.74,3.68,3.69,317972.0,3.4259,3.4351,3.3799,3.3891,317972.0
2018-07-27 10:00:00,3.69,3.71,3.67,3.69,255672.0,3.3891,3.4075,3.3708,3.3891,255672.0
2018-07-27 10:30:00,3.69,3.7,3.66,3.67,195452.0,3.3891,3.3983,3.3616,3.3708,195452.0
2018-07-27 11:00:00,3.67,3.68,3.64,3.64,217348.0,3.3708,3.3799,3.3432,3.3432,217348.0
2018-07-27 11:30:00,3.64,3.67,3.64,3.67,261888.0,3.3432,3.3708,3.3432,3.3708,261888.0
2018-07-27 12:00:00,3.66,3.67,3.65,3.67,123404.0,3.3616,3.3708,3.3524,3.3708,123404.0
2018-07-27 12:30:00,3.67,3.67,3.65,3.65,184300.0,3.3708,3.3708,3.3524,3.3524,184300.0
2018-07-27 13:00:00,3.65,3.67,3.65,3.67,168876.0,3.3524,3.3708,3.3524,3.3708,168876.0
2018-07-27 13:30:00,3.67,3.68,3.67,3.67,163700.0,3.3708,3.3799,3.3708,3.3708,163700.0
2018-07-27 14:00:00,3.67,3.68,3.67,3.68,190816.0,3.3708,3.3799,3.3708,3.3799,190816.0
2018-07-27 14:30:00,3.68,3.69,3.68,3.69,258628.0,3.3799,3.3891,3.3799,3.3891,258628.0
2018-07-27 15:00:00,3.69,3.7,3.69,3.69,339992.0,3.3891,3.3983,3.3891,3.3891,339992.0
2018-07-27 15:30:00,3.69,3.72,3.69,3.71,1875144.0,3.3891,3.4167,3.3891,3.4075,1875144.0
2018-07-30 09:30:00,3.72,3.75,3.71,3.71,598268.0,3.4167,3.4442,3.4075,3.4075,598268.0
2018-07-30 10:00:00,3.71,3.73,3.68,3.71,354260.0,3.4075,3.4259,3.3799,3.4075,354260.0
2018-07-30 10:30:00,3.71,3.71,3.69,3.71,297384.0,3.4075,3.4075,3.3891,3.4075,297384.0
2018-07-30 11:00:00,3.71,3.72,3.69,3.7,235372.0,3.4075,3.4167,3.3891,3.3983,235372.0
2018-07-30 11:30:00,3.7,3.73,3.7,3.72,355884.0,3.3983,3.4259,3.3983,3.4167,355884.0
2018-07-30 12:00:00,3.72,3.72,3.67,3.68,586020.0,3.4167,3.4167,3.3708,3.3799,586020.0
2018-07-30 12:30:00,3.67,3.68,3.66,3.66,347544.0,3.3708,3.3799,3.3616,3.3616,347544.0
2018-07-30 13:00:00,3.67,3.67,3.65,3.67,466260.0,3.3708,3.3708,3.3524,3.3708,466260.0
2018-07-30 13:30:00,3.67,3.69,3.67,3.68,204416.0,3.3708,3.3891,3.3708,3.3799,204416.0
2018-07-30 14:00:00,3.68,3.69,3.68,3.68,228024.0,3.3799,3.3891,3.3799,3.3799,228024.0
2018-07-30 14:30:00,3.69,3.69,3.68,3.68,243420.0,3.3891,3.3891,3.3799,3.3799,243420.0
2018-07-30 15:00:00,3.68,3.69,3.68,3.68,375456.0,3.3799,3.3891,3.3799,3.3799,375456.0
2018-07-30 15:30:00,3.68,3.68,3.67,3.68,1040708.0,3.3799,3.3799,3.3708,3.3799,1040708.0
2018-07-31 09:30:00,3.68,3.68,3.65,3.67,361808.0,3.3799,3.3799,3.3524,3.3708,361808.0
2018-07-31 10:00:00,3.67,3.67,3.64,3.65,391036.0,3.3708,3.3708,3.3432,3.3524,391036.0
2018-07-31 10:30:00,3.65,3.65,3.64,3.65,168972.0,3.3524,3.3524,3.3432,3.3524,168972.0
2018-07-31 11:00:00,3.65,3.65,3.63,3.65,434464.0,3.3524,3.3524,3.334,3.3524,434464.0
2018-07-31 11:30:00,3.65,3.66,3.64,3.65,214844.0,3.3524,3.3616,3.3432,3.3524,214844.0
2018-07-31 12:00:00,3.65,3.66,3.64,3.66,334800.0,3.3524,3.3616,3.3432,3.3616,334800.0
2018-07-31 12:30:00,3.66,3.67,3.66,3.66,170052.0,3.3616,3.3708,3.3616,3.3616,170052.0
2018-07-31 13:00:00,3.66,3.66,3.65,3.66,181324.0,3.3616,3.3616,3.3524,3.3616,181324.0
2018-07-31 13:30:00,3.66,3.66,3.65,3.65,160500.0,3.3616,3.3616,3.3524,3.3524,160500.0
2018-07-31 14:00:00,3.65,3.66,3.64,3.65,419152.0,3.3524,3.3616,3.3432,3.3524,419152.0
2018-07-31 14:30:00,3.65,3.66,3.65,3.65,338440.0,3.3524,3.3616,3.3524,3.3524,338440.0
2018-07-31 15:00:00,3.65,3.66,3.63,3.63,600072.0,3.3524,3.3616,3.334,3.334,600072.0
2018-07-31 15:30:00,3.63,3.63,3.6,3.6,2297684.0,3.334,3.334,3.3065,3.3065,2297684.0
2018-08-01 09:30:00,3.61,3.71,3.6,3.71,1046060.0,3.3157,3.4075,3.3065,3.4075,1046060.0
2018-08-01 10:00:00,3.71,3.72,3.69,3.7,713856.0,3.4075,3.4167,3.3891,3.3983,713856.0
2018-08-01 10:30:00,3.7,3.71,3.67,3.68,604776.0,3.3983,3.4075,3.3708,3.3799,604776.0
2018-08-01 11:00:00,3.68,3.69,3.65,3.68,440828.0,3.3799,3.3891,3.3524,3.3799,440828.0
2018-08-01 11:30:00,3.68,3.69,3.66,3.66,320036.0,3.3799,3.3891,3.3616,3.3616,320036.0
2018-08-01 12:00:00,3.66,3.66,3.64,3.64,290608.0,3.3616,3.3616,3.3432,3.3432,290608.0
2018-08-01 12:30:00,3.64,3.64,3.61,3.63,304296.0,3.3432,3.3432,3.3157,3.334,304296.0
2018-08-01 13:00:00,3.63,3.64,3.63,3.64,225128.0,3.334,3.3432,3.334,3.3432,225128.0
2018-08-01 13:30:00,3.64,3.65,3.63,3.63,266256.0,3.3432,3.3524,3.334,3.334,266256.0
2018-08-01 14:00:00,3.63,3.67,3.62,3.66,780920.0,3.334,3.3708,3.3248,3.3616,780920.0
2018-08-01 14:30:00,3.66,3.68,3.65,3.66,343032.0,3.3616,3.3799,3.3524,3.3616,343032.0
2018-08-01 15:00:00,3.66,3.68,3.66,3.66,347412.0,3.3616,3.3799,3.3616,3.3616,347412.0
2018-08-01 15:30:00,3.66,3.68,3.66,3.68,1358832.0,3.3616,3.3799,3.3616,3.3799,1358832.0
2018-08-02 09:30:00,3.65,3.67,3.6,3.61,575708.0,3.3524,3.3708,3.3065,3.3157,575708.0
2018-08-02 10:00:00,3.61,3.67,3.61,3.66,392692.0,3.3157,3.3708,3.3157,3.3616,392692.0
2018-08-02 10:30:00,3.66,3.67,3.65,3.66,243172.0,3.3616,3.3708,3.3524,3.3616,243172.0
2018-08-02 11:00:00,3.66,3.69,3.66,3.68,427620.0,3.3616,3.3891,3.3616,3.3799,427620.0
2018-08-02 11:30:00,3.68,3.68,3.65,3.66,350576.0,3.3799,3.3799,3.3524,3.3616,350576.0
2018-08-02 12:00:00,3.66,3.66,3.65,3.66,219128.0,3.3616,3.3616,3.3524,3.3616,219128.0
2018-08-02 12:30:00,3.67,3.67,3.65,3.65,185528.0,3.3708,3.3708,3.3524,3.3524,185528.0
2018-08-02 13:00:00,3.65,3.65,3.64,3.65,212840.0,3.3524,3.3524,3.3432,3.3524,212840.0
2018-08-02 13:30:00,3.65,3.65,3.63,3.63,310572.0,3.3524,3.3524,3.334,3.334,310572.0
2018-08-02 14:00:00,3.63,3.64,3.63,3.63,309328.0,3.334,3.3432,3.334,3.334,309328.0
2018-08-02 14:30:00,3.63,3.65,3.63,3.65,300552.0,3.334,3.3524,3.334,3.3524,300552.0
2018-08-02 15:00:00,3.65,3.66,3.64,3.66,367884.0,3.3524,3.3616,3.3432,3.3616,367884.0
2018-08-02 15:30:00,3.66,3.67,3.65,3.66,2420928.0,3.3616,3.3708,3.3524,3.3616,2420928.0
2018-08-03 09:30:00,3.67,3.73,3.66,3.69,664532.0,3.3708,3.4259,3.3616,3.3891,664532.0
2018-08-03 10:00:00,3.69,3.71,3.66,3.67,512092.0,3.3891,3.4075,3.3616,3.3708,512092.0
2018-08-03 10:30:00,3.67,3.67,3.65,3.67,421012.0,3.3708,3.3708,3.3524,3.3708,421012.0
2018-08-03 11:00:00,3.67,3.69,3.67,3.67,357068.0,3.3708,3.3891,3.3708,3.3708,357068.0
2018-08-03 11:30:00,3.67,3.68,3.66,3.67,293488.0,3.3708,3.3799,3.3616,3.3708,293488.0
2018-08-03 12:00:00,3.67,3.69,3.67,3.68,266908.0,3.3708,3.3891,3.3708,3.3799,266908.0
2018-08-03 12:30:00,3.68,3.69,3.68,3.69,210764.0,3.3799,3.3891,3.3799,3.3891,210764.0
2018-08-03 13:00:00,3.69,3.7,3.68,3.7,692596.0,3.3891,3.3983,3.3799,3.3983,692596.0
2018-08-03 13:30:00,3.7,3.73,3.7,3.72,2172332.0,3.3983,3.4259,3.3983,3.4167,2172332.0
2018-08-03 14:00:00,3.72,3.72,3.68,3.7,888384.0,3.4167,3.4167,3.3799,3.3983,888384.0
2018-08-03 14:30:00,3.7,3.7,3.69,3.7,388664.0,3.3983,3.3983,3.3891,3.3983,388664.0
2018-08-03 15:00:00,3.7,3.71,3.69,3.69,719564.0,3.3983,3.4075,3.3891,3.3891,719564.0
2018-08-03 15:30:00,3.69,3.72,3.69,3.71,1553292.0,3.3891,3.4167,3.3891,3.4075,1553292.0
2018-08-06 09:30:00,3.72,3.73,3.69,3.72,517848.0,3.4167,3.4259,3.3891,3.4167,517848.0
2018-08-06 10:00:00,3.72,3.75,3.7,3.7,1470556.0,3.4167,3.4442,3.3983,3.3983,1470556.0
2018-08-06 10:30:00,3.71,3.73,3.7,3.72,843548.0,3.4075,3.4259,3.3983,3.4167,843548.0
2018-08-06 11:00:00,3.72,3.74,3.7,3.7,558808.0,3.4167,3.4351,3.3983,3.3983,558808.0
2018-08-06 11:30:00,3.7,3.71,3.69,3.69,361300.0,3.3983,3.4075,3.3891,3.3891,361300.0
2018-08-06 12:00:00,3.69,3.72,3.69,3.71,364564.0,3.3891,3.4167,3.3891,3.4075,364564.0
2018-08-06 12:30:00,3.71,3.72,3.7,3.72,387128.0,3.4075,3.4167,3.3983,3.4167,387128.0
2018-08-06 13:00:00,3.72,3.72,3.71,3.72,216464.0,3.4167,3.4167,3.4075,3.4167,216464.0
2018-08-06 13:30:00,3.72,3.72,3.71,3.71,173592.0,3.4167,3.4167,3.4075,3.4075,173592.0
2018-08-06 14:00:00,3.71,3.73,3.71,3.71,305288.0,3.4075,3.4259,3.4075,3.4075,305288.0
2018-08-06 14:30:00,3.71,3.71,3.7,3.71,279284.0,3.4075,3.4075,3.3983,3.4075,279284.0
2018-08-06 15:00:00,3.71,3.71,3.7,3.7,423020.0,3.4075,3.4075,3.3983,3.3983,423020.0
2018-08-06 15:30:00,3.7,3.72,3.7,3.72,1528388.0,3.3983,3.4167,3.3983,3.4167,1528388.0
2018-08-07 09:30:00,3.73,3.74,3.71,3.71,507764.0,3.4259,3.4351,3.4075,3.4075,507764.0
2018-08-07 10:00:00,3.71,3.73,3.71,3.72,280824.0,3.4075,3.4259,3.4075,3.4167,280824.0
2018-08-07 10:30:00,3.72,3.75,3.72,3.74,615916.0,3.4167,3.4442,3.4167,3.4351,615916.0
2018-08-07 11:00:00,3.74,3.75,3.73,3.73,478564.0,3.4351,3.4442,3.4259,3.4259,478564.0
2018-08-07 11:30:00,3.73,3.79,3.73,3.78,695348.0,3.4259,3.481,3.4259,3.4718,695348.0
2018-08-07 12:00:00,3.78,3.8,3.77,3.77,557324.0,3.4718,3.4902,3.4626,3.4626,557324.0
2018-08-07 12:30:00,3.77,3.78,3.77,3.78,288788.0,3.4626,3.4718,3.4626,3.4718,288788.0
2018-08-07 13:00:00,3.77,3.79,3.77,3.79,456596.0,3.4626,3.481,3.4626,3.481,456596.0
2018-08-07 13:30:00,3.79,3.79,3.77,3.78,502636.0,3.481,3.481,3.4626,3.4718,502636.0
2018-08-07 14:00:00,3.78,3.79,3.77,3.79,247132.0,3.4718,3.481,3.4626,3.481,247132.0
2018-08-07 14:30:00,3.79,3.79,3.78,3.79,346936.0,3.481,3.481,3.4718,3.481,346936.0
2018-08-07 15:00:00,3.79,3.79,3.78,3.78,313988.0,3.481,3.481,3.4718,3.4718,313988.0
2018-08-07 15:30:00,3.78,3.81,3.77,3.78,1595076.0,3.4718,3.4993,3.4626,3.4718,1595076.0
2018-08-08 09:30:00,3.78,3.82,3.78,3.81,706028.0,3.4718,3.5085,3.4718,3.4993,706028.0
2018-08-08 10:00:00,3.81,3.81,3.76,3.77,448464.0,3.4993,3.4993,3.4534,3.4626,448464.0
2018-08-08 10:30:00,3.77,3.79,3.75,3.79,1197860.0,3.4626,3.481,3.4442,3.481,1197860.0
2018-08-08 11:00:00,3.79,3.82,3.79,3.81,568532.0,3.481,3.5085,3.481,3.4993,568532.0
2018-08-08 11:30:00,3.81,3.83,3.8,3.8,606808.0,3.4993,3.5177,3.4902,3.4902,606808.0
2018-08-08 12:00:00,3.8,3.8,3.78,3.78,391992.0,3.4902,3.4902,3.4718,3.4718,391992.0
2018-08-08 12:30:00,3.78,3.79,3.77,3.77,240560.0,3.4718,3.481,3.4626,3.4626,240560.0
2018-08-08 13:00:00,3.77,3.79,3.77,3.78,168892.0,3.4626,3.481,3.4626,3.4718,168892.0
2018-08-08 13:30:00,3.78,3.79,3.78,3.79,538236.0,3.4718,3.481,3.4718,3.481,538236.0
2018-08-08 14:00:00,3.79,3.8,3.79,3.8,410100.0,3.481,3.4902,3.481,3.4902,410100.0
2018-08-08 14:30:00,3.8,3.8,3.79,3.8,586376.0,3.4902,3.4902,3.481,3.4902,586376.0
2018-08-08 15:00:00,3.8,3.81,3.8,3.81,435108.0,3.4902,3.4993,3.4902,3.4993,435108.0
2018-08-08 15:30:00,3.81,3.82,3.8,3.81,1436980.0,3.4993,3.5085,3.4902,3.4993,1436980.0
2018-08-09 09:30:00,3.81,3.86,3.81,3.85,891764.0,3.4993,3.5453,3.4993,3.5361,891764.0
2018-08-09 10:00:00,3.86,3.87,3.82,3.82,836996.0,3.5453,3.5545,3.5085,3.5085,836996.0
2018-08-09 10:30:00,3.83,3.86,3.82,3.82,322148.0,3.5177,3.5453,3.5085,3.5085,322148.0
2018-08-09 11:00:00,3.82,3.83,3.8,3.8,267352.0,3.5085,3.5177,3.4902,3.4902,267352.0
2018-08-09 11:30:00,3.8,3.8,3.77,3.78,605244.0,3.4902,3.4902,3.4626,3.4718,605244.0
2018-08-09 12:00:00,3.78,3.78,3.75,3.77,395476.0,3.4718,3.4718,3.4442,3.4626,395476.0
2018-08-09 12:30:00,3.77,3.78,3.76,3.76,218692.0,3.4626,3.4718,3.4534,3.4534,218692.0
2018-08-09 13:00:00,3.77,3.78,3.75,3.78,358864.0,3.4626,3.4718,3.4442,3.4718,358864.0
2018-08-09 13:30:00,3.78,3.8,3.77,3.8,601004.0,3.4718,3.4902,3.4626,3.4902,601004.0
2018-08-09 14:00:00,3.8,3.8,3.79,3.79,329404.0,3.4902,3.4902,3.481,3.481,329404.0
2018-08-09 14:30:00,3.79,3.8,3.78,3.8,943668.0,3.481,3.4902,3.4718,3.4902,943668.0
2018-08-09 15:00:00,3.8,3.83,3.8,3.81,826140.0,3.4902,3.5177,3.4902,3.4993,826140.0
2018-08-09 15:30:00,3.82,3.82,3.8,3.8,1841472.0,3.5085,3.5085,3.4902,3.4902,1841472.0
2018-08-10 09:30:00,3.8,3.9,3.78,3.81,1674788.0,3.4902,3.582,3.4718,3.4993,1674788.0
2018-08-10 10:00:00,3.81,3.84,3.79,3.81,990072.0,3.4993,3.5269,3.481,3.4993,990072.0
2018-08-10 10:30:00,3.81,3.83,3.8,3.83,537756.0,3.4993,3.5177,3.4902,3.5177,537756.0
2018-08-10 11:00:00,3.83,3.86,3.83,3.86,461000.0,3.5177,3.5453,3.5177,3.5453,461000.0
2018-08-10 11:30:00,3.85,3.86,3.85,3.86,446920.0,3.5361,3.5453,3.5361,3.5453,446920.0
2018-08-10 12:00:00,3.86,3.87,3.85,3.86,256812.0,3.5453,3.5545,3.5361,3.5453,256812.0
2018-08-10 12:30:00,3.86,3.89,3.85,3.87,544384.0,3.5453,3.5728,3.5361,3.5545,544384.0
2018-08-10 13:00:00,3.87,3.88,3.85,3.85,247308.0,3.5545,3.5636,3.5361,3.5361,247308.0
2018-08-10 13:30:00,3.85,3.86,3.85,3.85,636628.0,3.5361,3.5453,3.5361,3.5361,636628.0
2018-08-10 14:00:00,3.85,3.85,3.81,3.83,492060.0,3.5361,3.5361,3.4993,3.5177,492060.0
2018-08-10 14:30:00,3.83,3.85,3.83,3.85,302944.0,3.5177,3.5361,3.5177,3.5361,302944.0
2018-08-10 15:00:00,3.85,3.85,3.84,3.84,366728.0,3.5361,3.5361,3.5269,3.5269,366728.0
2018-08-10 15:30:00,3.84,3.85,3.83,3.83,1451208.0,3.5269,3.5361,3.5177,3.5177,1451208.0
2018-08-13 09:30:00,3.84,3.84,3.78,3.81,568468.0,3.5269,3.5269,3.4718,3.4993,568468.0
2018-08-13 10:00:00,3.8,3.85,3.8,3.83,777192.0,3.4902,3.5361,3.4902,3.5177,777192.0
2018-08-13 10:30:00,3.83,3.84,3.81,3.82,530196.0,3.5177,3.5269,3.4993,3.5085,530196.0
2018-08-13 11:00:00,3.81,3.82,3.8,3.81,325872.0,3.4993,3.5085,3.4902,3.4993,325872.0
2018-08-13 11:30:00,3.8,3.81,3.78,3.78,531640.0,3.4902,3.4993,3.4718,3.4718,531640.0
2018-08-13 12:00:00,3.78,3.8,3.78,3.8,773820.0,3.4718,3.4902,3.4718,3.4902,773820.0
2018-08-13 12:30:00,3.8,3.82,3.8,3.82,600620.0,3.4902,3.5085,3.4902,3.5085,600620.0
2018-08-13 13:00:00,3.81,3.81,3.8,3.81,446388.0,3.4993,3.4993,3.4902,3.4993,446388.0
2018-08-13 13:30:00,3.81,3.82,3.81,3.81,286860.0,3.4993,3.5085,3.4993,3.4993,286860.0
2018-08-13 14:00:00,3.81,3.82,3.81,3.82,448100.0,3.4993,3.5085,3.4993,3.5085,448100.0
2018-08-13 14:30:00,3.82,3.82,3.8,3.81,407724.0,3.5085,3.5085,3.4902,3.4993,407724.0
2018-08-13 15:00:00,3.8,3.81,3.8,3.8,367572.0,3.4902,3.4993,3.4902,3.4902,367572.0
2018-08-13 15:30:00,3.8,3.81,3.8,3.8,1400508.0,3.4902,3.4993,3.4902,3.4902,1400508.0
2018-08-14 09:30:00,3.82,3.86,3.81,3.82,501284.0,3.5085,3.5453,3.4993,3.5085,501284.0
2018-08-14 10:00:00,3.82,3.83,3.8,3.82,500088.0,3.5085,3.5177,3.4902,3.5085,500088.0
2018-08-14 10:30:00,3.81,3.84,3.81,3.83,577232.0,3.4993,3.5269,3.4993,3.5177,577232.0
2018-08-14 11:00:00,3.83,3.85,3.83,3.85,371556.0,3.5177,3.5361,3.5177,3.5361,371556.0
2018-08-14 11:30:00,3.85,3.87,3.85,3.85,486744.0,3.5361,3.5545,3.5361,3.5361,486744.0
2018-08-14 12:00:00,3.85,3.87,3.85,3.87,286516.0,3.5361,3.5545,3.5361,3.5545,286516.0
2018-08-14 12:30:00,3.86,3.88,3.86,3.87,547796.0,3.5453,3.5636,3.5453,3.5545,547796.0
2018-08-14 13:00:00,3.87,3.88,3.86,3.88,682596.0,3.5545,3.5636,3.5453,3.5636,682596.0
2018-08-14 13:30:00,3.88,3.89,3.86,3.86,693152.0,3.5636,3.5728,3.5453,3.5453,693152.0
2018-08-14 14:00:00,3.86,3.86,3.85,3.85,281032.0,3.5453,3.5453,3.5361,3.5361,281032.0
2018-08-14 14:30:00,3.85,3.86,3.85,3.86,256388.0,3.5361,3.5453,3.5361,3.5453,256388.0
2018-08-14 15:00:00,3.86,3.88,3.86,3.88,372224.0,3.5453,3.5636,3.5453,3.5636,372224.0
2018-08-14 15:30:00,3.88,3.88,3.87,3.88,1357892.0,3.5636,3.5636,3.5545,3.5636,1357892.0
2018-08-15 09:30:00,3.87,3.87,3.83,3.83,401736.0,3.5545,3.5545,3.5177,3.5177,401736.0
2018-08-15 10:00:00,3.83,3.84,3.8,3.82,587944.0,3.5177,3.5269,3.4902,3.5085,587944.0
2018-08-15 10:30:00,3.82,3.83,3.81,3.81,647660.0,3.5085,3.5177,3.4993,3.4993,647660.0
2018-08-15 11:00:00,3.81,3.85,3.8,3.83,747412.0,3.4993,3.5361,3.4902,3.5177,747412.0
2018-08-15 11:30:00,3.83,3.85,3.81,3.82,263644.0,3.5177,3.5361,3.4993,3.5085,263644.0
2018-08-15 12:00:00,3.82,3.86,3.81,3.85,261568.0,3.5085,3.5453,3.4993,3.5361,261568.0
2018-08-15 12:30:00,3.85,3.86,3.84,3.85,242440.0,3.5361,3.5453,3.5269,3.5361,242440.0
2018-08-15 13:00:00,3.85,3.85,3.84,3.84,238320.0,3.5361,3.5361,3.5269,3.5269,238320.0
2018-08-15 13:30:00,3.84,3.85,3.83,3.84,377152.0,3.5269,3.5361,3.5177,3.5269,377152.0
2018-08-15 14:00:00,3.84,3.85,3.84,3.85,481624.0,3.5269,3.5361,3.5269,3.5361,481624.0
2018-08-15 14:30:00,3.85,3.87,3.85,3.87,510716.0,3.5361,3.5545,3.5361,3.5545,510716.0
2018-08-15 15:00:00,3.87,3.88,3.85,3.85,947820.0,3.5545,3.5636,3.5361,3.5361,947820.0
2018-08-15 15:30:00,3.85,3.87,3.85,3.86,1627832.0,3.5361,3.5545,3.5361,3.5453,1627832.0
2018-08-16 09:30:00,3.89,3.89,3.85,3.87,802944.0,3.5728,3.5728,3.5361,3.5545,802944.0
2018-08-16 10:00:00,3.87,3.88,3.85,3.85,304880.0,3.5545,3.5636,3.5361,3.5361,304880.0
2018-08-16 10:30:00,3.85,3.88,3.85,3.88,294560.0,3.5361,3.5636,3.5361,3.5636,294560.0
2018-08-16 11:00:00,3.88,3.89,3.85,3.86,339968.0,3.5636,3.5728,3.5361,3.5453,339968.0
2018-08-16 11:30:00,3.86,3.86,3.85,3.86,455704.0,3.5453,3.5453,3.5361,3.5453,455704.0
2018-08-16 12:00:00,3.86,3.87,3.86,3.87,287408.0,3.5453,3.5545,3.5453,3.5545,287408.0
2018-08-16 12:30:00,3.87,3.88,3.87,3.88,312628.0,3.5545,3.5636,3.5545,3.5636,312628.0
2018-08-16 13:00:00,3.88,3.88,3.86,3.86,292940.0,3.5636,3.5636,3.5453,3.5453,292940.0
2018-08-16 13:30:00,3.86,3.86,3.84,3.84,391692.0,3.5453,3.5453,3.5269,3.5269,391692.0
2018-08-16 14:00:00,3.84,3.84,3.83,3.83,435004.0,3.5269,3.5269,3.5177,3.5177,435004.0
2018-08-16 14:30:00,3.83,3.84,3.83,3.83,359900.0,3.5177,3.5269,3.5177,3.5177,359900.0
2018-08-16 15:00:00,3.83,3.84,3.82,3.82,613556.0,3.5177,3.5269,3.5085,3.5085,613556.0
2018-08-16 15:30:00,3.82,3.82,3.8,3.81,1103980.0,3.5085,3.5085,3.4902,3.4993,1103980.0
2018-08-17 09:30:00,3.79,3.81,3.75,3.79,823284.0,3.481,3.4993,3.4442,3.481,823284.0
2018-08-17 10:00:00,3.79,3.81,3.78,3.81,481288.0,3.481,3.4993,3.4718,3.4993,481288.0
2018-08-17 10:30:00,3.81,3.84,3.8,3.81,361596.0,3.4993,3.5269,3.4902,3.4993,361596.0
2018-08-17 11:00:00,3.81,3.81,3.8,3.81,285552.0,3.4993,3.4993,3.4902,3.4993,285552.0
2018-08-17 11:30:00,3.81,3.84,3.81,3.84,248096.0,3.4993,3.5269,3.4993,3.5269,248096.0
2018-08-17 12:00:00,3.84,3.84,3.81,3.81,283748.0,3.5269,3.5269,3.4993,3.4993,283748.0
2018-08-17 12:30:00,3.81,3.82,3.8,3.8,266980.0,3.4993,3.5085,3.4902,3.4902,266980.0
2018-08-17 13:00:00,3.8,3.81,3.8,3.8,265520.0,3.4902,3.4993,3.4902,3.4902,265520.0
2018-08-17 13:30:00,3.8,3.81,3.8,3.81,284284.0,3.4902,3.4993,3.4902,3.4993,284284.0
2018-08-17 14:00:00,3.81,3.83,3.81,3.82,338172.0,3.4993,3.5177,3.4993,3.5085,338172.0
2018-08-17 14:30:00,3.82,3.84,3.82,3.84,214700.0,3.5085,3.5269,3.5085,3.5269,214700.0
2018-08-17 15:00:00,3.83,3.84,3.82,3.82,360904.0,3.5177,3.5269,3.5085,3.5085,360904.0
2018-08-17 15:30:00,3.82,3.83,3.82,3.83,1223436.0,3.5085,3.5177,3.5085,3.5177,1223436.0
2018-08-20 09:30:00,3.85,3.9,3.84,3.86,617836.0,3.5361,3.582,3.5269,3.5453,617836.0
2018-08-20 10:00:00,3.86,3.89,3.86,3.89,450440.0,3.5453,3.5728,3.5453,3.5728,450440.0
2018-08-20 10:30:00,3.89,3.9,3.88,3.9,326408.0,3.5728,3.582,3.5636,3.582,326408.0
2018-08-20 11:00:00,3.9,3.91,3.88,3.91,387008.0,3.582,3.5912,3.5636,3.5912,387008.0
2018-08-20 11:30:00,3.91,3.94,3.91,3.93,730596.0,3.5912,3.6187,3.5912,3.6096,730596.0
2018-08-20 12:00:00,3.93,3.94,3.92,3.93,760032.0,3.6096,3.6187,3.6004,3.6096,760032.0
2018-08-20 12:30:00,3.93,3.94,3.93,3.94,400364.0,3.6096,3.6187,3.6096,3.6187,400364.0
2018-08-20 13:00:00,3.94,3.94,3.93,3.93,520104.0,3.6187,3.6187,3.6096,3.6096,520104.0
2018-08-20 13:30:00,3.93,3.95,3.93,3.95,368192.0,3.6096,3.6279,3.6096,3.6279,368192.0
2018-08-20 14:00:00,3.95,3.99,3.94,3.99,2100032.0,3.6279,3.6647,3.6187,3.6647,2100032.0
2018-08-20 14:30:00,3.99,3.99,3.95,3.98,1074792.0,3.6647,3.6647,3.6279,3.6555,1074792.0
2018-08-20 15:00:00,3.98,4.0,3.96,3.99,1053636.0,3.6555,3.6739,3.6371,3.6647,1053636.0
2018-08-20 15:30:00,3.98,3.99,3.96,3.96,3505600.0,3.6555,3.6647,3.6371,3.6371,3505600.0
2018-08-21 09:30:00,4.0,4.06,3.96,3.99,1509524.0,3.6739,3.729,3.6371,3.6647,1509524.0
2018-08-21 10:00:00,3.99,4.0,3.96,4.0,724992.0,3.6647,3.6739,3.6371,3.6739,724992.0
2018-08-21 10:30:00,4.0,4.03,4.0,4.03,911724.0,3.6739,3.7014,3.6739,3.7014,911724.0
2018-08-21 11:00:00,4.03,4.04,4.01,4.03,650236.0,3.7014,3.7106,3.683,3.7014,650236.0
2018-08-21 11:30:00,4.03,4.07,4.03,4.06,1020420.0,3.7014,3.7381,3.7014,3.729,1020420.0
2018-08-21 12:00:00,4.06,4.09,4.06,4.08,1671632.0,3.729,3.7565,3.729,3.7473,1671632.0
2018-08-21 12:30:00,4.08,4.08,4.06,4.07,1108056.0,3.7473,3.7473,3.729,3.7381,1108056.0
2018-08-21 13:00:00,4.06,4.1,4.06,4.09,973144.0,3.729,3.7657,3.729,3.7565,973144.0
2018-08-21 13:30:00,4.09,4.1,4.09,4.09,768868.0,3.7565,3.7657,3.7565,3.7565,768868.0
2018-08-21 14:00:00,4.09,4.12,4.09,4.11,1462592.0,3.7565,3.7841,3.7565,3.7749,1462592.0
2018-08-21 14:30:00,4.11,4.12,4.09,4.11,1355268.0,3.7749,3.7841,3.7565,3.7749,1355268.0
2018-08-21 15:00:00,4.11,4.11,4.09,4.1,1005588.0,3.7749,3.7749,3.7565,3.7657,1005588.0
2018-08-21 15:30:00,4.1,4.14,4.1,4.12,5503676.0,3.7657,3.8024,3.7657,3.7841,5503676.0
2018-08-22 09:30:00,4.13,4.32,4.13,4.22,4705884.0,3.7933,3.9678,3.7933,3.8759,4705884.0
2018-08-22 10:00:00,4.22,4.31,4.21,4.29,2814924.0,3.8759,3.9586,3.8667,3.9402,2814924.0
2018-08-22 10:30:00,4.29,4.3,4.25,4.25,1510308.0,3.9402,3.9494,3.9035,3.9035,1510308.0
2018-08-22 11:00:00,4.25,4.27,4.24,4.25,1311144.0,3.9035,3.9218,3.8943,3.9035,1311144.0
2018-08-22 11:30:00,4.25,4.25,4.18,4.19,2114980.0,3.9035,3.9035,3.8392,3.8484,2114980.0
2018-08-22 12:00:00,4.18,4.21,4.18,4.21,952920.0,3.8392,3.8667,3.8392,3.8667,952920.0
2018-08-22 12:30:00,4.21,4.22,4.19,4.22,1969972.0,3.8667,3.8759,3.8484,3.8759,1969972.0
2018-08-22 13:00:00,4.21,4.22,4.18,4.2,1442400.0,3.8667,3.8759,3.8392,3.8575,1442400.0
2018-08-22 13:30:00,4.2,4.22,4.2,4.22,687648.0,3.8575,3.8759,3.8575,3.8759,687648.0
2018-08-22 14:00:00,4.22,4.24,4.21,4.22,790348.0,3.8759,3.8943,3.8667,3.8759,790348.0
2018-08-22 14:30:00,4.22,4.23,4.21,4.22,927952.0,3.8759,3.8851,3.8667,3.8759,927952.0
2018-08-22 15:00:00,4.22,4.26,4.22,4.26,1426580.0,3.8759,3.9127,3.8759,3.9127,1426580.0
2018-08-22 15:30:00,4.26,4.27,4.24,4.25,3495316.0,3.9127,3.9218,3.8943,3.9035,3495316.0
2018-08-23 09:30:00,4.25,4.3,4.22,4.25,1938424.0,3.9035,3.9494,3.8759,3.9035,1938424.0
2018-08-23 10:00:00,4.25,4.29,4.25,4.28,828036.0,3.9035,3.9402,3.9035,3.931,828036.0
2018-08-23 10:30:00,4.28,4.29,4.26,4.27,641824.0,3.931,3.9402,3.9127,3.9218,641824.0
2018-08-23 11:00:00,4.26,4.27,4.25,4.26,1371920.0,3.9127,3.9218,3.9035,3.9127,1371920.0
2018-08-23 11:30:00,4.26,4.26,4.2,4.21,929056.0,3.9127,3.9127,3.8575,3.8667,929056.0
2018-08-23 12:00:00,4.2,4.25,4.2,4.25,982248.0,3.8575,3.9035,3.8575,3.9035,982248.0
2018-08-23 12:30:00,4.25,4.26,4.24,4.25,590348.0,3.9035,3.9127,3.8943,3.9035,590348.0
2018-08-23 13:00:00,4.25,4.25,4.24,4.24,408280.0,3.9035,3.9035,3.8943,3.8943,408280.0
2018-08-23 13:30:00,4.24,4.25,4.23,4.23,380960.0,3.8943,3.9035,3.8851,3.8851,380960.0
2018-08-23 14:00:00,4.23,4.24,4.22,4.22,286864.0,3.8851,3.8943,3.8759,3.8759,286864.0
2018-08-23 14:30:00,4.22,4.23,4.18,4.18,1193624.0,3.8759,3.8851,3.8392,3.8392,1193624.0
2018-08-23 15:00:00,4.18,4.19,4.16,4.18,1387388.0,3.8392,3.8484,3.8208,3.8392,1387388.0
2018-08-23 15:30:00,4.18,4.19,4.17,4.19,1685552.0,3.8392,3.8484,3.83,3.8484,1685552.0
2018-08-24 09:30:00,4.19,4.19,4.13,4.18,1125132.0,3.8484,3.8484,3.7933,3.8392,1125132.0
2018-08-24 10:00:00,4.18,4.21,4.18,4.2,367816.0,3.8392,3.8667,3.8392,3.8575,367816.0
2018-08-24 10:30:00,4.2,4.21,4.17,4.18,432020.0,3.8575,3.8667,3.83,3.8392,432020.0
2018-08-24 11:00:00,4.18,4.19,4.17,4.19,475724.0,3.8392,3.8484,3.83,3.8484,475724.0
2018-08-24 11:30:00,4.18,4.21,4.18,4.21,324776.0,3.8392,3.8667,3.8392,3.8667,324776.0
2018-08-24 12:00:00,4.21,4.21,4.19,4.2,323468.0,3.8667,3.8667,3.8484,3.8575,323468.0
2018-08-24 12:30:00,4.19,4.19,4.18,4.18,475064.0,3.8484,3.8484,3.8392,3.8392,475064.0
2018-08-24 13:00:00,4.18,4.18,4.08,4.08,2504192.0,3.8392,3.8392,3.7473,3.7473,2504192.0
2018-08-24 13:30:00,4.08,4.1,4.05,4.06,1558888.0,3.7473,3.7657,3.7198,3.729,1558888.0
2018-08-24 14:00:00,4.06,4.09,4.06,4.08,475432.0,3.729,3.7565,3.729,3.7473,475432.0
2018-08-24 14:30:00,4.08,4.2,4.07,4.14,4015528.0,3.7473,3.8575,3.7381,3.8024,4015528.0
2018-08-24 15:00:00,4.14,4.18,4.13,4.16,1629888.0,3.8024,3.8392,3.7933,3.8208,1629888.0
2018-08-24 15:30:00,4.16,4.18,4.14,4.14,3130040.0,3.8208,3.8392,3.8024,3.8024,3130040.0
2018-08-27 09:30:00,4.12,4.13,3.96,3.98,3969492.0,3.7841,3.7933,3.6371,3.6555,3969492.0
2018-08-27 10:00:00,3.98,4.01,3.96,3.97,4378032.0,3.6555,3.683,3.6371,3.6463,4378032.0
2018-08-27 10:30:00,3.97,3.98,3.8,3.83,5408992.0,3.6463,3.6555,3.4902,3.5177,5408992.0
2018-08-27 11:00:00,3.83,3.84,3.73,3.79,7031712.0,3.5177,3.5269,3.4259,3.481,7031712.0
2018-08-27 11:30:00,3.79,3.82,3.74,3.75,4546644.0,3.481,3.5085,3.4351,3.4442,4546644.0
2018-08-27 12:00:00,3.75,3.77,3.73,3.75,4472988.0,3.4442,3.4626,3.4259,3.4442,4472988.0
2018-08-27 12:30:00,3.75,3.79,3.75,3.79,2629504.0,3.4442,3.481,3.4442,3.481,2629504.0
2018-08-27 13:00:00,3.79,3.83,3.76,3.8,3038848.0,3.481,3.5177,3.4534,3.4902,3038848.0
2018-08-27 13:30:00,3.8,3.81,3.75,3.76,1691572.0,3.4902,3.4993,3.4442,3.4534,1691572.0
2018-08-27 14:00:00,3.76,3.77,3.73,3.74,3548832.0,3.4534,3.4626,3.4259,3.4351,3548832.0
2018-08-27 14:30:00,3.74,3.76,3.69,3.7,3669772.0,3.4351,3.4534,3.3891,3.3983,3669772.0
2018-08-27 15:00:00,3.69,3.72,3.69,3.71,3158976.0,3.3891,3.4167,3.3891,3.4075,3158976.0
2018-08-27 15:30:00,3.71,3.71,3.64,3.68,7640640.0,3.4075,3.4075,3.3432,3.3799,7640640.0
2018-08-28 09:30:00,3.68,3.69,3.59,3.63,3321288.0,3.3799,3.3891,3.2973,3.334,3321288.0
2018-08-28 10:00:00,3.63,3.65,3.56,3.59,3634252.0,3.334,3.3524,3.2697,3.2973,3634252.0
2018-08-28 10:30:00,3.58,3.59,3.51,3.53,4060596.0,3.2881,3.2973,3.2238,3.2422,4060596.0
2018-08-28 11:00:00,3.53,3.58,3.5,3.58,2231340.0,3.2422,3.2881,3.2146,3.2881,2231340.0
2018-08-28 11:30:00,3.58,3.58,3.55,3.55,1216712.0,3.2881,3.2881,3.2605,3.2605,1216712.0
2018-08-28 12:00:00,3.55,3.57,3.54,3.57,1176092.0,3.2605,3.2789,3.2514,3.2789,1176092.0
2018-08-28 12:30:00,3.57,3.58,3.56,3.58,572932.0,3.2789,3.2881,3.2697,3.2881,572932.0
2018-08-28 13:00:00,3.58,3.59,3.56,3.56,630900.0,3.2881,3.2973,3.2697,3.2697,630900.0
2018-08-28 13:30:00,3.56,3.57,3.55,3.55,593192.0,3.2697,3.2789,3.2605,3.2605,593192.0
2018-08-28 14:00:00,3.55,3.56,3.54,3.55,910108.0,3.2605,3.2697,3.2514,3.2605,910108.0
2018-08-28 14:30:00,3.55,3.56,3.54,3.54,865944.0,3.2605,3.2697,3.2514,3.2514,865944.0
2018-08-28 15:00:00,3.54,3.54,3.52,3.52,1262120.0,3.2514,3.2514,3.233,3.233,1262120.0
2018-08-28 15:30:00,3.52,3.53,3.5,3.51,4834476.0,3.233,3.2422,3.2146,3.2238,4834476.0
2018-08-29 09:30:00,3.54,3.54,3.44,3.52,3130544.0,3.2514,3.2514,3.1595,3.233,3130544.0
2018-08-29 10:00:00,3.51,3.53,3.5,3.52,1477092.0,3.2238,3.2422,3.2146,3.233,1477092.0
2018-08-29 10:30:00,3.52,3.52,3.5,3.51,834372.0,3.233,3.233,3.2146,3.2238,834372.0
2018-08-29 11:00:00,3.5,3.52,3.5,3.5,684056.0,3.2146,3.233,3.2146,3.2146,684056.0
2018-08-29 11:30:00,3.5,3.52,3.5,3.52,760772.0,3.2146,3.233,3.2146,3.233,760772.0
2018-08-29 12:00:00,3.52,3.54,3.51,3.54,423460.0,3.233,3.2514,3.2238,3.2514,423460.0
2018-08-29 12:30:00,3.54,3.54,3.5,3.51,595800.0,3.2514,3.2514,3.2146,3.2238,595800.0
2018-08-29 13:00:00,3.51,3.51,3.5,3.5,399680.0,3.2238,3.2238,3.2146,3.2146,399680.0
2018-08-29 13:30:00,3.5,3.51,3.5,3.51,767604.0,3.2146,3.2238,3.2146,3.2238,767604.0
2018-08-29 14:00:00,3.51,3.53,3.5,3.53,761436.0,3.2238,3.2422,3.2146,3.2422,761436.0
2018-08-29 14:30:00,3.53,3.58,3.53,3.56,1512296.0,3.2422,3.2881,3.2422,3.2697,1512296.0
2018-08-29 15:00:00,3.57,3.57,3.54,3.54,776456.0,3.2789,3.2789,3.2514,3.2514,776456.0
2018-08-29 15:30:00,3.54,3.55,3.53,3.53,2129196.0,3.2514,3.2605,3.2422,3.2422,2129196.0
2018-08-30 09:30:00,3.5,3.5,3.44,3.48,1299176.0,3.2146,3.2146,3.1595,3.1963,1299176.0
2018-08-30 10:00:00,3.48,3.48,3.44,3.46,1430524.0,3.1963,3.1963,3.1595,3.1779,1430524.0
2018-08-30 10:30:00,3.46,3.49,3.45,3.47,683040.0,3.1779,3.2054,3.1687,3.1871,683040.0
2018-08-30 11:00:00,3.47,3.48,3.42,3.44,1558020.0,3.1871,3.1963,3.1411,3.1595,1558020.0
2018-08-30 11:30:00,3.44,3.45,3.43,3.45,515712.0,3.1595,3.1687,3.1503,3.1687,515712.0
2018-08-30 12:00:00,3.45,3.45,3.42,3.44,773680.0,3.1687,3.1687,3.1411,3.1595,773680.0
2018-08-30 12:30:00,3.43,3.44,3.41,3.43,891880.0,3.1503,3.1595,3.132,3.1503,891880.0
2018-08-30 13:00:00,3.43,3.44,3.42,3.44,467692.0,3.1503,3.1595,3.1411,3.1595,467692.0
2018-08-30 13:30:00,3.44,3.46,3.44,3.45,482936.0,3.1595,3.1779,3.1595,3.1687,482936.0
2018-08-30 14:00:00,3.44,3.45,3.43,3.43,486100.0,3.1595,3.1687,3.1503,3.1503,486100.0
2018-08-30 14:30:00,3.43,3.44,3.4,3.4,941828.0,3.1503,3.1595,3.1228,3.1228,941828.0
2018-08-30 15:00:00,3.4,3.41,3.38,3.39,1383368.0,3.1228,3.132,3.1044,3.1136,1383368.0
2018-08-30 15:30:00,3.39,3.4,3.38,3.4,2888108.0,3.1136,3.1228,3.1044,3.1228,2888108.0
2018-08-31 09:30:00,3.4,3.41,3.34,3.38,1591048.0,3.1228,3.132,3.0677,3.1044,1591048.0
2018-08-31 10:00:00,3.38,3.38,3.34,3.34,940372.0,3.1044,3.1044,3.0677,3.0677,940372.0
2018-08-31 10:30:00,3.34,3.34,3.31,3.32,1621976.0,3.0677,3.0677,3.0401,3.0493,1621976.0
2018-08-31 11:00:00,3.32,3.34,3.32,3.33,532324.0,3.0493,3.0677,3.0493,3.0585,532324.0
2018-08-31 11:30:00,3.32,3.33,3.31,3.31,525008.0,3.0493,3.0585,3.0401,3.0401,525008.0
2018-08-31 12:00:00,3.31,3.33,3.3,3.32,747340.0,3.0401,3.0585,3.0309,3.0493,747340.0
2018-08-31 12:30:00,3.32,3.33,3.32,3.32,871040.0,3.0493,3.0585,3.0493,3.0493,871040.0
2018-08-31 13:00:00,3.33,3.33,3.31,3.32,378152.0,3.0585,3.0585,3.0401,3.0493,378152.0
2018-08-31 13:30:00,3.32,3.33,3.31,3.32,405468.0,3.0493,3.0585,3.0401,3.0493,405468.0
2018-08-31 14:00:00,3.32,3.32,3.3,3.31,855324.0,3.0493,3.0493,3.0309,3.0401,855324.0
2018-08-31 14:30:00,3.31,3.33,3.31,3.32,648240.0,3.0401,3.0585,3.0401,3.0493,648240.0
2018-08-31 15:00:00,3.32,3.33,3.3,3.3,902272.0,3.0493,3.0585,3.0309,3.0309,902272.0
2018-08-31 15:30:00,3.3,3.32,3.3,3.32,3131632.0,3.0309,3.0493,3.0309,3.0493,3131632.0
2018-09-04 09:30:00,3.29,3.35,3.27,3.34,1754864.0,3.0217,3.0769,3.0034,3.0677,1754864.0
2018-09-04 10:00:00,3.34,3.37,3.32,3.35,1357900.0,3.0677,3.0952,3.0493,3.0769,1357900.0
2018-09-04 10:30:00,3.36,3.4,3.35,3.4,1793248.0,3.086,3.1228,3.0769,3.1228,1793248.0
2018-09-04 11:00:00,3.4,3.41,3.37,3.41,1436260.0,3.1228,3.132,3.0952,3.132,1436260.0
2018-09-04 11:30:00,3.4,3.47,3.4,3.44,2313080.0,3.1228,3.1871,3.1228,3.1595,2313080.0
2018-09-04 12:00:00,3.44,3.47,3.44,3.47,1072672.0,3.1595,3.1871,3.1595,3.1871,1072672.0
2018-09-04 12:30:00,3.47,3.47,3.44,3.44,862028.0,3.1871,3.1871,3.1595,3.1595,862028.0
2018-09-04 13:00:00,3.44,3.45,3.41,3.44,1974056.0,3.1595,3.1687,3.132,3.1595,1974056.0
2018-09-04 13:30:00,3.44,3.49,3.44,3.49,1854652.0,3.1595,3.2054,3.1595,3.2054,1854652.0
2018-09-04 14:00:00,3.49,3.51,3.47,3.5,1396856.0,3.2054,3.2238,3.1871,3.2146,1396856.0
2018-09-04 14:30:00,3.5,3.52,3.5,3.5,1181244.0,3.2146,3.233,3.2146,3.2146,1181244.0
2018-09-04 15:00:00,3.5,3.53,3.48,3.51,1418732.0,3.2146,3.2422,3.1963,3.2238,1418732.0
2018-09-04 15:30:00,3.51,3.52,3.5,3.51,3267788.0,3.2238,3.233,3.2146,3.2238,3267788.0
2018-09-05 09:30:00,3.49,3.9,3.49,3.9,16111252.0,3.2054,3.582,3.2054,3.582,16111252.0
2018-09-05 10:00:00,3.9,4.0,3.87,4.0,7682768.0,3.582,3.6739,3.5545,3.6739,7682768.0
2018-09-05 10:30:00,4.0,4.08,3.97,4.06,6152424.0,3.6739,3.7473,3.6463,3.729,6152424.0
2018-09-05 11:00:00,4.06,4.06,4.01,4.01,4480628.0,3.729,3.729,3.683,3.683,4480628.0
2018-09-05 11:30:00,4.01,4.01,3.94,3.96,4540372.0,3.683,3.683,3.6187,3.6371,4540372.0
2018-09-05 12:00:00,3.96,3.97,3.92,3.94,2372804.0,3.6371,3.6463,3.6004,3.6187,2372804.0
2018-09-05 12:30:00,3.94,3.98,3.92,3.98,2491288.0,3.6187,3.6555,3.6004,3.6555,2491288.0
2018-09-05 13:00:00,3.98,4.01,3.96,3.98,1488264.0,3.6555,3.683,3.6371,3.6555,1488264.0
2018-09-05 13:30:00,3.98,4.01,3.98,4.01,1822680.0,3.6555,3.683,3.6555,3.683,1822680.0
2018-09-05 14:00:00,4.01,4.05,4.0,4.04,2369136.0,3.683,3.7198,3.6739,3.7106,2369136.0
2018-09-05 14:30:00,4.04,4.13,4.01,4.05,7703672.0,3.7106,3.7933,3.683,3.7198,7703672.0
2018-09-05 15:00:00,4.05,4.12,4.04,4.12,3094828.0,3.7198,3.7841,3.7106,3.7841,3094828.0
2018-09-05 15:30:00,4.12,4.12,4.06,4.07,4780564.0,3.7841,3.7841,3.729,3.7381,4780564.0
2018-09-06 09:30:00,4.04,4.04,3.77,3.95,4184944.0,3.7106,3.7106,3.4626,3.6279,4184944.0
2018-09-06 10:00:00,3.94,3.96,3.88,3.89,1990892.0,3.6187,3.6371,3.5636,3.5728,1990892.0
2018-09-06 10:30:00,3.88,3.93,3.87,3.91,1496416.0,3.5636,3.6096,3.5545,3.5912,1496416.0
2018-09-06 11:00:00,3.91,3.93,3.88,3.92,1466892.0,3.5912,3.6096,3.5636,3.6004,1466892.0
2018-09-06 11:30:00,3.92,4.02,3.92,4.01,1738932.0,3.6004,3.6922,3.6004,3.683,1738932.0
2018-09-06 12:00:00,4.01,4.03,3.97,4.0,1680588.0,3.683,3.7014,3.6463,3.6739,1680588.0
2018-09-06 12:30:00,4.0,4.02,3.99,4.0,783712.0,3.6739,3.6922,3.6647,3.6739,783712.0
2018-09-06 13:00:00,4.0,4.0,3.96,3.98,616924.0,3.6739,3.6739,3.6371,3.6555,616924.0
2018-09-06 13:30:00,3.98,4.03,3.98,4.03,693020.0,3.6555,3.7014,3.6555,3.7014,693020.0
2018-09-06 14:00:00,4.03,4.06,4.01,4.01,1535756.0,3.7014,3.729,3.683,3.683,1535756.0
2018-09-06 14:30:00,4.01,4.04,4.01,4.01,555224.0,3.683,3.7106,3.683,3.683,555224.0
2018-09-06 15:00:00,4.01,4.02,4.01,4.02,699188.0,3.683,3.6922,3.683,3.6922,699188.0
2018-09-06 15:30:00,4.02,4.06,4.0,4.05,6544928.0,3.6922,3.729,3.6739,3.7198,6544928.0
2018-09-07 09:30:00,3.81,4.1,3.69,3.97,5964788.0,3.4993,3.7657,3.3891,3.6463,5964788.0
2018-09-07 10:00:00,3.98,4.06,3.94,4.03,1911772.0,3.6555,3.729,3.6187,3.7014,1911772.0
2018-09-07 10:30:00,4.02,4.06,3.98,4.02,1540696.0,3.6922,3.729,3.6555,3.6922,1540696.0
2018-09-07 11:00:00,4.01,4.06,3.99,4.02,1325076.0,3.683,3.729,3.6647,3.6922,1325076.0
2018-09-07 11:30:00,4.02,4.04,4.0,4.03,937624.0,3.6922,3.7106,3.6739,3.7014,937624.0
2018-09-07 12:00:00,4.03,4.04,4.0,4.0,744580.0,3.7014,3.7106,3.6739,3.6739,744580.0
2018-09-07 12:30:00,4.0,4.04,4.0,4.03,846344.0,3.6739,3.7106,3.6739,3.7014,846344.0
2018-09-07 13:00:00,4.03,4.05,3.98,4.01,1106512.0,3.7014,3.7198,3.6555,3.683,1106512.0
2018-09-07 13:30:00,4.01,4.02,3.98,4.0,916256.0,3.683,3.6922,3.6555,3.6739,916256.0
2018-09-07 14:00:00,4.0,4.02,3.98,4.02,995004.0,3.6739,3.6922,3.6555,3.6922,995004.0
2018-09-07 14:30:00,4.02,4.02,3.99,4.0,1060800.0,3.6922,3.6922,3.6647,3.6739,1060800.0
2018-09-07 15:00:00,4.0,4.01,3.99,4.0,1253268.0,3.6739,3.683,3.6647,3.6739,1253268.0
2018-09-07 15:30:00,4.0,4.05,3.99,4.04,6110696.0,3.6739,3.7198,3.6647,3.7106,6110696.0
2018-09-10 09:30:00,4.04,4.09,4.02,4.02,1310712.0,3.7106,3.7565,3.6922,3.6922,1310712.0
2018-09-10 10:00:00,4.02,4.02,3.97,4.02,576092.0,3.6922,3.6922,3.6463,3.6922,576092.0
2018-09-10 10:30:00,4.02,4.03,4.0,4.01,481800.0,3.6922,3.7014,3.6739,3.683,481800.0
2018-09-10 11:00:00,4.01,4.02,4.0,4.01,654460.0,3.683,3.6922,3.6739,3.683,654460.0
2018-09-10 11:30:00,4.01,4.01,3.98,4.0,522020.0,3.683,3.683,3.6555,3.6739,522020.0
2018-09-10 12:00:00,4.0,4.01,3.98,3.98,393608.0,3.6739,3.683,3.6555,3.6555,393608.0
2018-09-10 12:30:00,3.98,4.01,3.98,4.01,520592.0,3.6555,3.683,3.6555,3.683,520592.0
2018-09-10 13:00:00,4.01,4.02,4.0,4.01,400184.0,3.683,3.6922,3.6739,3.683,400184.0
2018-09-10 13:30:00,4.01,4.01,4.0,4.0,315032.0,3.683,3.683,3.6739,3.6739,315032.0
2018-09-10 14:00:00,4.0,4.02,4.0,4.02,465072.0,3.6739,3.6922,3.6739,3.6922,465072.0
2018-09-10 14:30:00,4.02,4.04,4.02,4.04,448156.0,3.6922,3.7106,3.6922,3.7106,448156.0
2018-09-10 15:00:00,4.04,4.04,4.01,4.01,513960.0,3.7106,3.7106,3.683,3.683,513960.0
2018-09-10 15:30:00,4.01,4.01,3.98,4.0,2297652.0,3.683,3.683,3.6555,3.6739,2297652.0
2018-09-11 09:30:00,4.0,4.12,4.0,4.12,1573380.0,3.6739,3.7841,3.6739,3.7841,1573380.0
2018-09-11 10:00:00,4.12,4.12,4.08,4.1,493284.0,3.7841,3.7841,3.7473,3.7657,493284.0
2018-09-11 10:30:00,4.11,4.14,4.1,4.12,741352.0,3.7749,3.8024,3.7657,3.7841,741352.0
2018-09-11 11:00:00,4.12,4.14,4.1,4.14,577592.0,3.7841,3.8024,3.7657,3.8024,577592.0
2018-09-11 11:30:00,4.14,4.15,4.12,4.14,864764.0,3.8024,3.8116,3.7841,3.8024,864764.0
2018-09-11 12:00:00,4.14,4.14,4.1,4.11,489912.0,3.8024,3.8024,3.7657,3.7749,489912.0
2018-09-11 12:30:00,4.11,4.11,4.1,4.11,411228.0,3.7749,3.7749,3.7657,3.7749,411228.0
2018-09-11 13:00:00,4.11,4.11,4.09,4.1,434800.0,3.7749,3.7749,3.7565,3.7657,434800.0
2018-09-11 13:30:00,4.1,4.1,4.08,4.08,374012.0,3.7657,3.7657,3.7473,3.7473,374012.0
2018-09-11 14:00:00,4.08,4.08,4.06,4.07,634184.0,3.7473,3.7473,3.729,3.7381,634184.0
2018-09-11 14:30:00,4.07,4.07,4.06,4.06,464920.0,3.7381,3.7381,3.729,3.729,464920.0
2018-09-11 15:00:00,4.06,4.06,4.05,4.05,728016.0,3.729,3.729,3.7198,3.7198,728016.0
2018-09-11 15:30:00,4.05,4.05,4.04,4.04,1969116.0,3.7198,3.7198,3.7106,3.7106,1969116.0
2018-09-12 09:30:00,4.04,4.11,4.04,4.1,819260.0,3.7106,3.7749,3.7106,3.7657,819260.0
2018-09-12 10:00:00,4.1,4.12,4.09,4.1,406900.0,3.7657,3.7841,3.7565,3.7657,406900.0
2018-09-12 10:30:00,4.1,4.1,4.05,4.07,533604.0,3.7657,3.7657,3.7198,3.7381,533604.0
2018-09-12 11:00:00,4.07,4.09,4.05,4.09,707616.0,3.7381,3.7565,3.7198,3.7565,707616.0
2018-09-12 11:30:00,4.09,4.09,4.06,4.07,405520.0,3.7565,3.7565,3.729,3.7381,405520.0
2018-09-12 12:00:00,4.07,4.1,4.07,4.1,385084.0,3.7381,3.7657,3.7381,3.7657,385084.0
2018-09-12 12:30:00,4.1,4.1,4.09,4.09,326812.0,3.7657,3.7657,3.7565,3.7565,326812.0
2018-09-12 13:00:00,4.09,4.12,4.09,4.12,377524.0,3.7565,3.7841,3.7565,3.7841,377524.0
2018-09-12 13:30:00,4.12,4.15,4.12,4.14,1369728.0,3.7841,3.8116,3.7841,3.8024,1369728.0
2018-09-12 14:00:00,4.14,4.18,4.14,4.17,1137048.0,3.8024,3.8392,3.8024,3.83,1137048.0
2018-09-12 14:30:00,4.17,4.18,4.16,4.16,693640.0,3.83,3.8392,3.8208,3.8208,693640.0
2018-09-12 15:00:00,4.16,4.17,4.15,4.17,829704.0,3.8208,3.83,3.8116,3.83,829704.0
2018-09-12 15:30:00,4.17,4.19,4.16,4.17,3954496.0,3.83,3.8484,3.8208,3.83,3954496.0
2018-09-13 09:30:00,4.18,4.23,4.15,4.22,896940.0,3.8392,3.8851,3.8116,3.8759,896940.0
2018-09-13 10:00:00,4.23,4.23,4.18,4.21,588020.0,3.8851,3.8851,3.8392,3.8667,588020.0
2018-09-13 10:30:00,4.21,4.22,4.19,4.21,684100.0,3.8667,3.8759,3.8484,3.8667,684100.0
2018-09-13 11:00:00,4.21,4.21,4.18,4.19,548380.0,3.8667,3.8667,3.8392,3.8484,548380.0
2018-09-13 11:30:00,4.19,4.2,4.18,4.2,424872.0,3.8484,3.8575,3.8392,3.8575,424872.0
2018-09-13 12:00:00,4.2,4.2,4.16,4.17,742060.0,3.8575,3.8575,3.8208,3.83,742060.0
2018-09-13 12:30:00,4.17,4.2,4.16,4.2,520820.0,3.83,3.8575,3.8208,3.8575,520820.0
2018-09-13 13:00:00,4.2,4.2,4.17,4.18,599380.0,3.8575,3.8575,3.83,3.8392,599380.0
2018-09-13 13:30:00,4.18,4.18,4.16,4.16,591080.0,3.8392,3.8392,3.8208,3.8208,591080.0
2018-09-13 14:00:00,4.16,4.19,4.16,4.19,531172.0,3.8208,3.8484,3.8208,3.8484,531172.0
2018-09-13 14:30:00,4.19,4.21,4.19,4.21,1054792.0,3.8484,3.8667,3.8484,3.8667,1054792.0
2018-09-13 15:00:00,4.21,4.23,4.21,4.22,1305700.0,3.8667,3.8851,3.8667,3.8759,1305700.0
2018-09-13 15:30:00,4.22,4.26,4.22,4.26,3248624.0,3.8759,3.9127,3.8759,3.9127,3248624.0
2018-09-14 09:30:00,4.24,4.25,4.18,4.23,723728.0,3.8943,3.9035,3.8392,3.8851,723728.0
2018-09-14 10:00:00,4.22,4.23,4.18,4.21,596824.0,3.8759,3.8851,3.8392,3.8667,596824.0
2018-09-14 10:30:00,4.21,4.22,4.16,4.17,759768.0,3.8667,3.8759,3.8208,3.83,759768.0
2018-09-14 11:00:00,4.16,4.18,4.14,4.16,722436.0,3.8208,3.8392,3.8024,3.8208,722436.0
2018-09-14 11:30:00,4.16,4.16,4.12,4.15,732112.0,3.8208,3.8208,3.7841,3.8116,732112.0
2018-09-14 12:00:00,4.15,4.16,4.12,4.15,415436.0,3.8116,3.8208,3.7841,3.8116,415436.0
2018-09-14 12:30:00,4.15,4.17,4.14,4.16,340004.0,3.8116,3.83,3.8024,3.8208,340004.0
2018-09-14 13:00:00,4.16,4.17,4.14,4.17,364108.0,3.8208,3.83,3.8024,3.83,364108.0
2018-09-14 13:30:00,4.17,4.19,4.17,4.19,313296.0,3.83,3.8484,3.83,3.8484,313296.0
2018-09-14 14:00:00,4.19,4.2,4.18,4.19,331004.0,3.8484,3.8575,3.8392,3.8484,331004.0
2018-09-14 14:30:00,4.19,4.22,4.19,4.22,424480.0,3.8484,3.8759,3.8484,3.8759,424480.0
2018-09-14 15:00:00,4.22,4.23,4.19,4.2,760476.0,3.8759,3.8851,3.8484,3.8575,760476.0
2018-09-14 15:30:00,4.2,4.21,4.19,4.2,1836052.0,3.8575,3.8667,3.8484,3.8575,1836052.0
2018-09-17 09:30:00,4.18,4.2,4.13,4.16,820512.0,3.927,3.9458,3.88,3.9082,820512.0
2018-09-17 10:00:00,4.16,4.22,4.15,4.17,834600.0,3.9082,3.9646,3.8988,3.9176,834600.0
2018-09-17 10:30:00,4.17,4.19,4.15,4.18,381256.0,3.9176,3.9364,3.8988,3.927,381256.0
2018-09-17 11:00:00,4.18,4.21,4.18,4.2,473444.0,3.927,3.9552,3.927,3.9458,473444.0
2018-09-17 11:30:00,4.2,4.2,4.18,4.18,324936.0,3.9458,3.9458,3.927,3.927,324936.0
2018-09-17 12:00:00,4.18,4.2,4.18,4.19,316172.0,3.927,3.9458,3.927,3.9364,316172.0
2018-09-17 12:30:00,4.19,4.2,4.18,4.19,301312.0,3.9364,3.9458,3.927,3.9364,301312.0
2018-09-17 13:00:00,4.19,4.2,4.17,4.17,266064.0,3.9364,3.9458,3.9176,3.9176,266064.0
2018-09-17 13:30:00,4.17,4.18,4.16,4.17,359560.0,3.9176,3.927,3.9082,3.9176,359560.0
2018-09-17 14:00:00,4.17,4.17,4.14,4.15,347600.0,3.9176,3.9176,3.8894,3.8988,347600.0
2018-09-17 14:30:00,4.14,4.16,4.13,4.14,486732.0,3.8894,3.9082,3.88,3.8894,486732.0
2018-09-17 15:00:00,4.14,4.15,4.13,4.13,478540.0,3.8894,3.8988,3.88,3.88,478540.0
2018-09-17 15:30:00,4.13,4.16,4.13,4.15,1751724.0,3.88,3.9082,3.88,3.8988,1751724.0
2018-09-18 09:30:00,4.11,4.17,4.09,4.11,558936.0,3.8612,3.9176,3.8425,3.8612,558936.0
2018-09-18 10:00:00,4.11,4.13,4.09,4.09,422116.0,3.8612,3.88,3.8425,3.8425,422116.0
2018-09-18 10:30:00,4.09,4.12,4.09,4.12,440840.0,3.8425,3.8706,3.8425,3.8706,440840.0
2018-09-18 11:00:00,4.12,4.13,4.1,4.13,657108.0,3.8706,3.88,3.8519,3.88,657108.0
2018-09-18 11:30:00,4.13,4.15,4.13,4.15,333496.0,3.88,3.8988,3.88,3.8988,333496.0
2018-09-18 12:00:00,4.15,4.15,4.14,4.14,236700.0,3.8988,3.8988,3.8894,3.8894,236700.0
2018-09-18 12:30:00,4.14,4.15,4.12,4.12,262808.0,3.8894,3.8988,3.8706,3.8706,262808.0
2018-09-18 13:00:00,4.12,4.13,4.11,4.11,232752.0,3.8706,3.88,3.8612,3.8612,232752.0
2018-09-18 13:30:00,4.11,4.12,4.1,4.11,397720.0,3.8612,3.8706,3.8519,3.8612,397720.0
2018-09-18 14:00:00,4.11,4.11,4.1,4.1,310756.0,3.8612,3.8612,3.8519,3.8519,310756.0
2018-09-18 14:30:00,4.1,4.12,4.1,4.11,491940.0,3.8519,3.8706,3.8519,3.8612,491940.0
2018-09-18 15:00:00,4.11,4.12,4.11,4.11,431040.0,3.8612,3.8706,3.8612,3.8612,431040.0
2018-09-18 15:30:00,4.11,4.13,4.11,4.13,1140928.0,3.8612,3.88,3.8612,3.88,1140928.0
2018-09-19 09:30:00,4.13,4.2,4.11,4.18,628484.0,3.88,3.9458,3.8612,3.927,628484.0
2018-09-19 10:00:00,4.18,4.2,4.15,4.17,432760.0,3.927,3.9458,3.8988,3.9176,432760.0
2018-09-19 10:30:00,4.17,4.18,4.16,4.16,314328.0,3.9176,3.927,3.9082,3.9082,314328.0
2018-09-19 11:00:00,4.16,4.16,4.14,4.14,353264.0,3.9082,3.9082,3.8894,3.8894,353264.0
2018-09-19 11:30:00,4.14,4.16,4.13,4.16,233700.0,3.8894,3.9082,3.88,3.9082,233700.0
2018-09-19 12:00:00,4.15,4.16,4.13,4.15,367400.0,3.8988,3.9082,3.88,3.8988,367400.0
2018-09-19 12:30:00,4.15,4.16,4.14,4.16,204608.0,3.8988,3.9082,3.8894,3.9082,204608.0
2018-09-19 13:00:00,4.16,4.16,4.13,4.13,265536.0,3.9082,3.9082,3.88,3.88,265536.0
2018-09-19 13:30:00,4.13,4.14,4.12,4.12,232868.0,3.88,3.8894,3.8706,3.8706,232868.0
2018-09-19 14:00:00,4.12,4.17,4.12,4.16,400792.0,3.8706,3.9176,3.8706,3.9082,400792.0
2018-09-19 14:30:00,4.17,4.17,4.15,4.15,258444.0,3.9176,3.9176,3.8988,3.8988,258444.0
2018-09-19 15:00:00,4.15,4.16,4.13,4.13,339048.0,3.8988,3.9082,3.88,3.88,339048.0
2018-09-19 15:30:00,4.13,4.16,4.13,4.15,1432560.0,3.88,3.9082,3.88,3.8988,1432560.0
2018-09-20 09:30:00,4.15,4.2,4.14,4.15,427696.0,3.8988,3.9458,3.8894,3.8988,427696.0
2018-09-20 10:00:00,4.15,4.18,4.13,4.17,382920.0,3.8988,3.927,3.88,3.9176,382920.0
2018-09-20 10:30:00,4.17,4.18,4.16,4.18,273972.0,3.9176,3.927,3.9082,3.927,273972.0
2018-09-20 11:00:00,4.18,4.2,4.16,4.17,269820.0,3.927,3.9458,3.9082,3.9176,269820.0
2018-09-20 11:30:00,4.17,4.19,4.17,4.18,176116.0,3.9176,3.9364,3.9176,3.927,176116.0
2018-09-20 12:00:00,4.19,4.2,4.17,4.19,225904.0,3.9364,3.9458,3.9176,3.9364,225904.0
2018-09-20 12:30:00,4.18,4.19,4.18,4.18,121192.0,3.927,3.9364,3.927,3.927,121192.0
2018-09-20 13:00:00,4.18,4.18,4.15,4.16,254276.0,3.927,3.927,3.8988,3.9082,254276.0
2018-09-20 13:30:00,4.16,4.17,4.14,4.14,309768.0,3.9082,3.9176,3.8894,3.8894,309768.0
2018-09-20 14:00:00,4.15,4.15,4.13,4.14,347908.0,3.8988,3.8988,3.88,3.8894,347908.0
2018-09-20 14:30:00,4.14,4.14,4.12,4.12,373968.0,3.8894,3.8894,3.8706,3.8706,373968.0
2018-09-20 15:00:00,4.12,4.13,4.12,4.12,339940.0,3.8706,3.88,3.8706,3.8706,339940.0
2018-09-20 15:30:00,4.12,4.13,4.11,4.12,1546648.0,3.8706,3.88,3.8612,3.8706,1546648.0
2018-09-21 09:30:00,4.11,4.19,4.11,4.17,1383180.0,3.8612,3.9364,3.8612,3.9176,1383180.0
2018-09-21 10:00:00,4.17,4.18,4.16,4.18,550792.0,3.9176,3.927,3.9082,3.927,550792.0
2018-09-21 10:30:00,4.18,4.18,4.13,4.14,359728.0,3.927,3.927,3.88,3.8894,359728.0
2018-09-21 11:00:00,4.14,4.14,4.11,4.12,611968.0,3.8894,3.8894,3.8612,3.8706,611968.0
2018-09-21 11:30:00,4.12,4.14,4.12,4.14,254396.0,3.8706,3.8894,3.8706,3.8894,254396.0
2018-09-21 12:00:00,4.14,4.15,4.12,4.14,236460.0,3.8894,3.8988,3.8706,3.8894,236460.0
2018-09-21 12:30:00,4.14,4.15,4.14,4.15,290112.0,3.8894,3.8988,3.8894,3.8988,290112.0
2018-09-21 13:00:00,4.15,4.17,4.14,4.15,537756.0,3.8988,3.9176,3.8894,3.8988,537756.0
2018-09-21 13:30:00,4.15,4.15,4.14,4.15,229972.0,3.8988,3.8988,3.8894,3.8988,229972.0
2018-09-21 14:00:00,4.15,4.15,4.14,4.14,292664.0,3.8988,3.8988,3.8894,3.8894,292664.0
2018-09-21 14:30:00,4.14,4.15,4.13,4.13,365172.0,3.8894,3.8988,3.88,3.88,365172.0
2018-09-21 15:00:00,4.13,4.13,4.12,4.12,266100.0,3.88,3.88,3.8706,3.8706,266100.0
2018-09-21 15:30:00,4.12,4.13,4.11,4.13,1320592.0,3.8706,3.88,3.8612,3.88,1320592.0
2018-09-24 09:30:00,4.11,4.11,4.01,4.04,1066776.0,3.8612,3.8612,3.7673,3.7955,1066776.0
2018-09-24 10:00:00,4.03,4.04,4.0,4.01,810632.0,3.7861,3.7955,3.7579,3.7673,810632.0
2018-09-24 10:30:00,4.01,4.01,3.92,3.95,1191888.0,3.7673,3.7673,3.6827,3.7109,1191888.0
2018-09-24 11:00:00,3.95,3.97,3.95,3.95,510624.0,3.7109,3.7297,3.7109,3.7109,510624.0
2018-09-24 11:30:00,3.95,3.95,3.93,3.93,663044.0,3.7109,3.7109,3.6921,3.6921,663044.0
2018-09-24 12:00:00,3.93,3.97,3.92,3.96,543812.0,3.6921,3.7297,3.6827,3.7203,543812.0
2018-09-24 12:30:00,3.96,3.96,3.94,3.94,458436.0,3.7203,3.7203,3.7015,3.7015,458436.0
2018-09-24 13:00:00,3.94,3.95,3.93,3.95,599888.0,3.7015,3.7109,3.6921,3.7109,599888.0
2018-09-24 13:30:00,3.95,3.95,3.93,3.94,731832.0,3.7109,3.7109,3.6921,3.7015,731832.0
2018-09-24 14:00:00,3.94,3.96,3.94,3.95,593768.0,3.7015,3.7203,3.7015,3.7109,593768.0
2018-09-24 14:30:00,3.95,3.95,3.92,3.92,693480.0,3.7109,3.7109,3.6827,3.6827,693480.0
2018-09-24 15:00:00,3.92,3.93,3.91,3.91,1215336.0,3.6827,3.6921,3.6734,3.6734,1215336.0
2018-09-24 15:30:00,3.91,3.91,3.87,3.88,3708148.0,3.6734,3.6734,3.6358,3.6452,3708148.0
2018-09-25 09:30:00,3.91,3.92,3.83,3.89,1110672.0,3.6734,3.6827,3.5982,3.6546,1110672.0
2018-09-25 10:00:00,3.89,3.94,3.89,3.94,759564.0,3.6546,3.7015,3.6546,3.7015,759564.0
2018-09-25 10:30:00,3.94,3.99,3.93,3.94,692636.0,3.7015,3.7485,3.6921,3.7015,692636.0
2018-09-25 11:00:00,3.94,3.95,3.91,3.93,425680.0,3.7015,3.7109,3.6734,3.6921,425680.0
2018-09-25 11:30:00,3.93,3.95,3.93,3.94,407216.0,3.6921,3.7109,3.6921,3.7015,407216.0
2018-09-25 12:00:00,3.94,3.95,3.93,3.93,279428.0,3.7015,3.7109,3.6921,3.6921,279428.0
2018-09-25 12:30:00,3.93,3.94,3.92,3.93,288216.0,3.6921,3.7015,3.6827,3.6921,288216.0
2018-09-25 13:00:00,3.93,3.94,3.92,3.94,179416.0,3.6921,3.7015,3.6827,3.7015,179416.0
2018-09-25 13:30:00,3.94,3.97,3.94,3.96,370428.0,3.7015,3.7297,3.7015,3.7203,370428.0
2018-09-25 14:00:00,3.96,4.02,3.96,4.0,529496.0,3.7203,3.7767,3.7203,3.7579,529496.0
2018-09-25 14:30:00,4.0,4.0,3.97,3.98,328612.0,3.7579,3.7579,3.7297,3.7391,328612.0
2018-09-25 15:00:00,3.99,3.99,3.97,3.98,300784.0,3.7485,3.7485,3.7297,3.7391,300784.0
2018-09-25 15:30:00,3.98,4.01,3.98,4.0,1181712.0,3.7391,3.7673,3.7391,3.7579,1181712.0
2018-09-26 09:30:00,4.04,4.04,3.99,3.99,493360.0,3.7955,3.7955,3.7485,3.7485,493360.0
2018-09-26 10:00:00,3.99,4.03,3.98,3.98,271584.0,3.7485,3.7861,3.7391,3.7391,271584.0
2018-09-26 10:30:00,3.98,4.0,3.97,3.97,326396.0,3.7391,3.7579,3.7297,3.7297,326396.0
2018-09-26 11:00:00,3.97,3.97,3.94,3.95,484924.0,3.7297,3.7297,3.7015,3.7109,484924.0
2018-09-26 11:30:00,3.95,3.96,3.93,3.94,716232.0,3.7109,3.7203,3.6921,3.7015,716232.0
2018-09-26 12:00:00,3.94,3.94,3.9,3.91,562880.0,3.7015,3.7015,3.664,3.6734,562880.0
2018-09-26 12:30:00,3.9,3.93,3.9,3.93,185452.0,3.664,3.6921,3.664,3.6921,185452.0
2018-09-26 13:00:00,3.92,3.93,3.9,3.9,348420.0,3.6827,3.6921,3.664,3.664,348420.0
2018-09-26 13:30:00,3.9,3.91,3.9,3.9,160336.0,3.664,3.6734,3.664,3.664,160336.0
2018-09-26 14:00:00,3.9,3.94,3.9,3.93,335376.0,3.664,3.7015,3.664,3.6921,335376.0
2018-09-26 14:30:00,3.93,3.95,3.91,3.92,455420.0,3.6921,3.7109,3.6734,3.6827,455420.0
2018-09-26 15:00:00,3.92,3.93,3.9,3.92,401848.0,3.6827,3.6921,3.664,3.6827,401848.0
2018-09-26 15:30:00,3.91,3.92,3.88,3.9,1373208.0,3.6734,3.6827,3.6452,3.664,1373208.0
2018-09-27 09:30:00,3.92,3.92,3.86,3.9,333892.0,3.6827,3.6827,3.6264,3.664,333892.0
2018-09-27 10:00:00,3.9,3.93,3.9,3.92,238048.0,3.664,3.6921,3.664,3.6827,238048.0
2018-09-27 10:30:00,3.92,3.94,3.9,3.9,270896.0,3.6827,3.7015,3.664,3.664,270896.0
2018-09-27 11:00:00,3.9,3.92,3.88,3.89,211200.0,3.664,3.6827,3.6452,3.6546,211200.0
2018-09-27 11:30:00,3.88,3.89,3.88,3.88,684976.0,3.6452,3.6546,3.6452,3.6452,684976.0
2018-09-27 12:00:00,3.88,3.9,3.87,3.88,419608.0,3.6452,3.664,3.6358,3.6452,419608.0
2018-09-27 12:30:00,3.88,3.88,3.86,3.87,839040.0,3.6452,3.6452,3.6264,3.6358,839040.0
2018-09-27 13:00:00,3.87,3.88,3.86,3.87,441552.0,3.6358,3.6452,3.6264,3.6358,441552.0
2018-09-27 13:30:00,3.87,3.89,3.87,3.89,641668.0,3.6358,3.6546,3.6358,3.6546,641668.0
2018-09-27 14:00:00,3.89,3.89,3.86,3.86,276140.0,3.6546,3.6546,3.6264,3.6264,276140.0
2018-09-27 14:30:00,3.86,3.89,3.86,3.88,518280.0,3.6264,3.6546,3.6264,3.6452,518280.0
2018-09-27 15:00:00,3.88,3.88,3.86,3.88,621832.0,3.6452,3.6452,3.6264,3.6452,621832.0
2018-09-27 15:30:00,3.88,3.89,3.87,3.89,1073376.0,3.6452,3.6546,3.6358,3.6546,1073376.0
2018-09-28 09:30:00,3.89,3.96,3.88,3.93,441896.0,3.6546,3.7203,3.6452,3.6921,441896.0
2018-09-28 10:00:00,3.93,3.94,3.89,3.92,463592.0,3.6921,3.7015,3.6546,3.6827,463592.0
2018-09-28 10:30:00,3.92,3.92,3.88,3.89,332864.0,3.6827,3.6827,3.6452,3.6546,332864.0
2018-09-28 11:00:00,3.89,3.9,3.87,3.87,420056.0,3.6546,3.664,3.6358,3.6358,420056.0
2018-09-28 11:30:00,3.87,3.87,3.86,3.86,200208.0,3.6358,3.6358,3.6264,3.6264,200208.0
2018-09-28 12:00:00,3.86,3.88,3.85,3.88,178160.0,3.6264,3.6452,3.617,3.6452,178160.0
2018-09-28 12:30:00,3.88,3.88,3.85,3.85,409124.0,3.6452,3.6452,3.617,3.617,409124.0
2018-09-28 13:00:00,3.85,3.85,3.84,3.85,360020.0,3.617,3.617,3.6076,3.617,360020.0
2018-09-28 13:30:00,3.85,3.86,3.83,3.83,317372.0,3.617,3.6264,3.5982,3.5982,317372.0
2018-09-28 14:00:00,3.84,3.87,3.83,3.86,617584.0,3.6076,3.6358,3.5982,3.6264,617584.0
2018-09-28 14:30:00,3.86,3.87,3.84,3.87,1061960.0,3.6264,3.6358,3.6076,3.6358,1061960.0
2018-09-28 15:00:00,3.87,3.88,3.84,3.84,1248544.0,3.6358,3.6452,3.6076,3.6076,1248544.0
2018-09-28 15:30:00,3.84,3.84,3.8,3.82,2642348.0,3.6076,3.6076,3.57,3.5888,2642348.0
2018-10-01 09:30:00,3.82,3.89,3.8,3.82,1409880.0,3.5888,3.6546,3.57,3.5888,1409880.0
2018-10-01 10:00:00,3.82,3.82,3.79,3.82,512336.0,3.5888,3.5888,3.5606,3.5888,512336.0
2018-10-01 10:30:00,3.82,3.83,3.8,3.81,412492.0,3.5888,3.5982,3.57,3.5794,412492.0
2018-10-01 11:00:00,3.81,3.82,3.79,3.81,474000.0,3.5794,3.5888,3.5606,3.5794,474000.0
2018-10-01 11:30:00,3.82,3.82,3.77,3.77,556788.0,3.5888,3.5888,3.5418,3.5418,556788.0
2018-10-01 12:00:00,3.77,3.8,3.77,3.79,348984.0,3.5418,3.57,3.5418,3.5606,348984.0
2018-10-01 12:30:00,3.79,3.8,3.79,3.79,274560.0,3.5606,3.57,3.5606,3.5606,274560.0
2018-10-01 13:00:00,3.79,3.82,3.79,3.81,341964.0,3.5606,3.5888,3.5606,3.5794,341964.0
2018-10-01 13:30:00,3.81,3.82,3.78,3.78,327616.0,3.5794,3.5888,3.5512,3.5512,327616.0
2018-10-01 14:00:00,3.78,3.79,3.77,3.79,537380.0,3.5512,3.5606,3.5418,3.5606,537380.0
2018-10-01 14:30:00,3.78,3.79,3.76,3.76,1283624.0,3.5512,3.5606,3.5324,3.5324,1283624.0
2018-10-01 15:00:00,3.76,3.77,3.75,3.77,871412.0,3.5324,3.5418,3.523,3.5418,871412.0
2018-10-01 15:30:00,3.77,3.83,3.76,3.82,3674704.0,3.5418,3.5982,3.5324,3.5888,3674704.0
2018-10-02 09:30:00,3.79,3.82,3.76,3.77,739200.0,3.5606,3.5888,3.5324,3.5418,739200.0
2018-10-02 10:00:00,3.77,3.82,3.77,3.79,782712.0,3.5418,3.5888,3.5418,3.5606,782712.0
2018-10-02 10:30:00,3.79,3.79,3.77,3.78,425540.0,3.5606,3.5606,3.5418,3.5512,425540.0
2018-10-02 11:00:00,3.78,3.79,3.76,3.77,657920.0,3.5512,3.5606,3.5324,3.5418,657920.0
2018-10-02 11:30:00,3.76,3.81,3.76,3.8,709680.0,3.5324,3.5794,3.5324,3.57,709680.0
2018-10-02 12:00:00,3.8,3.83,3.79,3.81,815832.0,3.57,3.5982,3.5606,3.5794,815832.0
2018-10-02 12:30:00,3.8,3.81,3.8,3.8,252712.0,3.57,3.5794,3.57,3.57,252712.0
2018-10-02 13:00:00,3.8,3.81,3.8,3.8,258744.0,3.57,3.5794,3.57,3.57,258744.0
2018-10-02 13:30:00,3.8,3.81,3.78,3.79,592224.0,3.57,3.5794,3.5512,3.5606,592224.0
2018-10-02 14:00:00,3.79,3.79,3.77,3.78,384684.0,3.5606,3.5606,3.5418,3.5512,384684.0
2018-10-02 14:30:00,3.78,3.78,3.74,3.74,456332.0,3.5512,3.5512,3.5136,3.5136,456332.0
2018-10-02 15:00:00,3.74,3.75,3.71,3.74,1290672.0,3.5136,3.523,3.4855,3.5136,1290672.0
2018-10-02 15:30:00,3.74,3.76,3.72,3.72,2077272.0,3.5136,3.5324,3.4949,3.4949,2077272.0
2018-10-03 09:30:00,3.75,3.75,3.69,3.69,530792.0,3.523,3.523,3.4667,3.4667,530792.0
2018-10-03 10:00:00,3.69,3.73,3.69,3.7,568776.0,3.4667,3.5042,3.4667,3.4761,568776.0
2018-10-03 10:30:00,3.7,3.73,3.69,3.72,290524.0,3.4761,3.5042,3.4667,3.4949,290524.0
2018-10-03 11:00:00,3.72,3.76,3.71,3.76,675964.0,3.4949,3.5324,3.4855,3.5324,675964.0
2018-10-03 11:30:00,3.76,3.76,3.74,3.76,261432.0,3.5324,3.5324,3.5136,3.5324,261432.0
2018-10-03 12:00:00,3.76,3.79,3.75,3.78,587788.0,3.5324,3.5606,3.523,3.5512,587788.0
2018-10-03 12:30:00,3.78,3.78,3.76,3.76,189680.0,3.5512,3.5512,3.5324,3.5324,189680.0
2018-10-03 13:00:00,3.76,3.77,3.75,3.76,176204.0,3.5324,3.5418,3.523,3.5324,176204.0
2018-10-03 13:30:00,3.76,3.78,3.76,3.77,260564.0,3.5324,3.5512,3.5324,3.5418,260564.0
2018-10-03 14:00:00,3.78,3.78,3.76,3.77,339204.0,3.5512,3.5512,3.5324,3.5418,339204.0
2018-10-03 14:30:00,3.77,3.77,3.73,3.76,1112856.0,3.5418,3.5418,3.5042,3.5324,1112856.0
2018-10-03 15:00:00,3.76,3.76,3.73,3.73,442400.0,3.5324,3.5324,3.5042,3.5042,442400.0
2018-10-03 15:30:00,3.73,3.74,3.73,3.73,1205476.0,3.5042,3.5136,3.5042,3.5042,1205476.0
2018-10-04 09:30:00,3.74,3.77,3.71,3.76,273696.0,3.5136,3.5418,3.4855,3.5324,273696.0
2018-10-04 10:00:00,3.76,3.78,3.75,3.78,215760.0,3.5324,3.5512,3.523,3.5512,215760.0
2018-10-04 10:30:00,3.78,3.78,3.75,3.75,269780.0,3.5512,3.5512,3.523,3.523,269780.0
2018-10-04 11:00:00,3.75,3.76,3.73,3.73,287124.0,3.523,3.5324,3.5042,3.5042,287124.0
2018-10-04 11:30:00,3.73,3.74,3.72,3.72,158428.0,3.5042,3.5136,3.4949,3.4949,158428.0
2018-10-04 12:00:00,3.73,3.73,3.69,3.7,316704.0,3.5042,3.5042,3.4667,3.4761,316704.0
2018-10-04 12:30:00,3.7,3.72,3.7,3.72,257120.0,3.4761,3.4949,3.4761,3.4949,257120.0
2018-10-04 13:00:00,3.72,3.73,3.71,3.72,178736.0,3.4949,3.5042,3.4855,3.4949,178736.0
2018-10-04 13:30:00,3.72,3.72,3.71,3.72,269144.0,3.4949,3.4949,3.4855,3.4949,269144.0
2018-10-04 14:00:00,3.72,3.72,3.7,3.7,315536.0,3.4949,3.4949,3.4761,3.4761,315536.0
2018-10-04 14:30:00,3.7,3.71,3.69,3.71,389256.0,3.4761,3.4855,3.4667,3.4855,389256.0
2018-10-04 15:00:00,3.71,3.71,3.68,3.69,446764.0,3.4855,3.4855,3.4573,3.4667,446764.0
2018-10-04 15:30:00,3.68,3.71,3.68,3.71,1385716.0,3.4573,3.4855,3.4573,3.4855,1385716.0
2018-10-05 09:30:00,3.71,3.73,3.68,3.69,563464.0,3.4855,3.5042,3.4573,3.4667,563464.0
2018-10-05 10:00:00,3.69,3.7,3.67,3.69,432168.0,3.4667,3.4761,3.4479,3.4667,432168.0
2018-10-05 10:30:00,3.69,3.7,3.67,3.7,398220.0,3.4667,3.4761,3.4479,3.4761,398220.0
2018-10-05 11:00:00,3.7,3.71,3.67,3.68,400572.0,3.4761,3.4855,3.4479,3.4573,400572.0
2018-10-05 11:30:00,3.68,3.68,3.65,3.67,879372.0,3.4573,3.4573,3.4291,3.4479,879372.0
2018-10-05 12:00:00,3.67,3.71,3.67,3.69,1063444.0,3.4479,3.4855,3.4479,3.4667,1063444.0
2018-10-05 12:30:00,3.69,3.69,3.67,3.67,201592.0,3.4667,3.4667,3.4479,3.4479,201592.0
2018-10-05 13:00:00,3.67,3.68,3.65,3.65,578052.0,3.4479,3.4573,3.4291,3.4291,578052.0
2018-10-05 13:30:00,3.66,3.68,3.66,3.67,254068.0,3.4385,3.4573,3.4385,3.4479,254068.0
2018-10-05 14:00:00,3.67,3.69,3.66,3.67,463056.0,3.4479,3.4667,3.4385,3.4479,463056.0
2018-10-05 14:30:00,3.67,3.68,3.66,3.66,295508.0,3.4479,3.4573,3.4385,3.4385,295508.0
2018-10-05 15:00:00,3.66,3.67,3.65,3.66,397744.0,3.4385,3.4479,3.4291,3.4385,397744.0
2018-10-05 15:30:00,3.66,3.68,3.65,3.67,1107304.0,3.4385,3.4573,3.4291,3.4479,1107304.0
2018-10-08 09:30:00,3.68,3.78,3.67,3.76,1266568.0,3.4573,3.5512,3.4479,3.5324,1266568.0
2018-10-08 10:00:00,3.77,3.8,3.75,3.75,575684.0,3.5418,3.57,3.523,3.523,575684.0
2018-10-08 10:30:00,3.75,3.75,3.7,3.71,365624.0,3.523,3.523,3.4761,3.4855,365624.0
2018-10-08 11:00:00,3.71,3.73,3.69,3.69,333680.0,3.4855,3.5042,3.4667,3.4667,333680.0
2018-10-08 11:30:00,3.69,3.72,3.69,3.71,357344.0,3.4667,3.4949,3.4667,3.4855,357344.0
2018-10-08 12:00:00,3.71,3.72,3.7,3.72,327052.0,3.4855,3.4949,3.4761,3.4949,327052.0
2018-10-08 12:30:00,3.71,3.72,3.7,3.71,311316.0,3.4855,3.4949,3.4761,3.4855,311316.0
2018-10-08 13:00:00,3.71,3.74,3.71,3.74,378568.0,3.4855,3.5136,3.4855,3.5136,378568.0
2018-10-08 13:30:00,3.73,3.75,3.73,3.74,270756.0,3.5042,3.523,3.5042,3.5136,270756.0
2018-10-08 14:00:00,3.74,3.75,3.73,3.73,622712.0,3.5136,3.523,3.5042,3.5042,622712.0
2018-10-08 14:30:00,3.73,3.75,3.73,3.74,603788.0,3.5042,3.523,3.5042,3.5136,603788.0
2018-10-08 15:00:00,3.74,3.76,3.74,3.75,827020.0,3.5136,3.5324,3.5136,3.523,827020.0
2018-10-08 15:30:00,3.75,3.76,3.74,3.75,1606852.0,3.523,3.5324,3.5136,3.523,1606852.0
2018-10-09 09:30:00,3.73,3.76,3.7,3.73,625364.0,3.5042,3.5324,3.4761,3.5042,625364.0
2018-10-09 10:00:00,3.73,3.8,3.72,3.79,708328.0,3.5042,3.57,3.4949,3.5606,708328.0
2018-10-09 10:30:00,3.79,3.86,3.79,3.84,1400372.0,3.5606,3.6264,3.5606,3.6076,1400372.0
2018-10-09 11:00:00,3.84,3.85,3.81,3.81,486752.0,3.6076,3.617,3.5794,3.5794,486752.0
2018-10-09 11:30:00,3.81,3.81,3.77,3.78,484164.0,3.5794,3.5794,3.5418,3.5512,484164.0
2018-10-09 12:00:00,3.78,3.78,3.72,3.72,323164.0,3.5512,3.5512,3.4949,3.4949,323164.0
2018-10-09 12:30:00,3.72,3.74,3.72,3.73,355716.0,3.4949,3.5136,3.4949,3.5042,355716.0
2018-10-09 13:00:00,3.73,3.73,3.69,3.7,317664.0,3.5042,3.5042,3.4667,3.4761,317664.0
2018-10-09 13:30:00,3.7,3.72,3.68,3.71,411480.0,3.4761,3.4949,3.4573,3.4855,411480.0
2018-10-09 14:00:00,3.71,3.72,3.69,3.71,359536.0,3.4855,3.4949,3.4667,3.4855,359536.0
2018-10-09 14:30:00,3.71,3.72,3.69,3.71,611456.0,3.4855,3.4949,3.4667,3.4855,611456.0
2018-10-09 15:00:00,3.71,3.72,3.69,3.71,519072.0,3.4855,3.4949,3.4667,3.4855,519072.0
2018-10-09 15:30:00,3.71,3.71,3.69,3.69,1475348.0,3.4855,3.4855,3.4667,3.4667,1475348.0
2018-10-10 09:30:00,3.7,3.77,3.7,3.75,316308.0,3.4761,3.5418,3.4761,3.523,316308.0
2018-10-10 10:00:00,3.75,3.77,3.73,3.75,441264.0,3.523,3.5418,3.5042,3.523,441264.0
2018-10-10 10:30:00,3.75,3.76,3.73,3.74,537396.0,3.523,3.5324,3.5042,3.5136,537396.0
2018-10-10 11:00:00,3.74,3.76,3.73,3.73,385816.0,3.5136,3.5324,3.5042,3.5042,385816.0
2018-10-10 11:30:00,3.73,3.74,3.71,3.74,403292.0,3.5042,3.5136,3.4855,3.5136,403292.0
2018-10-10 12:00:00,3.74,3.76,3.74,3.76,510316.0,3.5136,3.5324,3.5136,3.5324,510316.0
2018-10-10 12:30:00,3.76,3.78,3.76,3.77,549680.0,3.5324,3.5512,3.5324,3.5418,549680.0
2018-10-10 13:00:00,3.77,3.77,3.76,3.76,459048.0,3.5418,3.5418,3.5324,3.5324,459048.0
2018-10-10 13:30:00,3.76,3.79,3.76,3.79,424456.0,3.5324,3.5606,3.5324,3.5606,424456.0
2018-10-10 14:00:00,3.79,3.79,3.74,3.75,335152.0,3.5606,3.5606,3.5136,3.523,335152.0
2018-10-10 14:30:00,3.75,3.76,3.74,3.75,261884.0,3.523,3.5324,3.5136,3.523,261884.0
2018-10-10 15:00:00,3.75,3.75,3.73,3.74,355576.0,3.523,3.523,3.5042,3.5136,355576.0
2018-10-10 15:30:00,3.74,3.74,3.7,3.71,1492096.0,3.5136,3.5136,3.4761,3.4855,1492096.0
2018-10-11 09:30:00,3.7,3.75,3.69,3.75,484344.0,3.4761,3.523,3.4667,3.523,484344.0
2018-10-11 10:00:00,3.75,3.76,3.72,3.74,1144404.0,3.523,3.5324,3.4949,3.5136,1144404.0
2018-10-11 10:30:00,3.73,3.78,3.73,3.76,399116.0,3.5042,3.5512,3.5042,3.5324,399116.0
2018-10-11 11:00:00,3.76,3.77,3.72,3.72,415208.0,3.5324,3.5418,3.4949,3.4949,415208.0
2018-10-11 11:30:00,3.73,3.73,3.71,3.72,302548.0,3.5042,3.5042,3.4855,3.4949,302548.0
2018-10-11 12:00:00,3.72,3.75,3.72,3.74,288800.0,3.4949,3.523,3.4949,3.5136,288800.0
2018-10-11 12:30:00,3.74,3.74,3.72,3.73,242628.0,3.5136,3.5136,3.4949,3.5042,242628.0
2018-10-11 13:00:00,3.73,3.74,3.71,3.71,225188.0,3.5042,3.5136,3.4855,3.4855,225188.0
2018-10-11 13:30:00,3.72,3.72,3.71,3.72,224984.0,3.4949,3.4949,3.4855,3.4949,224984.0
2018-10-11 14:00:00,3.72,3.72,3.7,3.7,260544.0,3.4949,3.4949,3.4761,3.4761,260544.0
2018-10-11 14:30:00,3.7,3.7,3.66,3.68,607556.0,3.4761,3.4761,3.4385,3.4573,607556.0
2018-10-11 15:00:00,3.68,3.72,3.67,3.7,460876.0,3.4573,3.4949,3.4479,3.4761,460876.0
2018-10-11 15:30:00,3.7,3.7,3.67,3.67,1668560.0,3.4761,3.4761,3.4479,3.4479,1668560.0
2018-10-12 09:30:00,3.73,3.79,3.68,3.79,558500.0,3.5042,3.5606,3.4573,3.5606,558500.0
2018-10-12 10:00:00,3.79,3.79,3.74,3.76,545304.0,3.5606,3.5606,3.5136,3.5324,545304.0
2018-10-12 10:30:00,3.76,3.78,3.72,3.76,1268500.0,3.5324,3.5512,3.4949,3.5324,1268500.0
2018-10-12 11:00:00,3.76,3.78,3.73,3.73,308720.0,3.5324,3.5512,3.5042,3.5042,308720.0
2018-10-12 11:30:00,3.73,3.78,3.73,3.77,302104.0,3.5042,3.5512,3.5042,3.5418,302104.0
2018-10-12 12:00:00,3.77,3.77,3.72,3.73,285716.0,3.5418,3.5418,3.4949,3.5042,285716.0
2018-10-12 12:30:00,3.73,3.73,3.69,3.7,273848.0,3.5042,3.5042,3.4667,3.4761,273848.0
2018-10-12 13:00:00,3.7,3.72,3.69,3.7,432324.0,3.4761,3.4949,3.4667,3.4761,432324.0
2018-10-12 13:30:00,3.7,3.73,3.69,3.71,236716.0,3.4761,3.5042,3.4667,3.4855,236716.0
2018-10-12 14:00:00,3.71,3.71,3.68,3.69,256992.0,3.4855,3.4855,3.4573,3.4667,256992.0
2018-10-12 14:30:00,3.69,3.69,3.68,3.69,285976.0,3.4667,3.4667,3.4573,3.4667,285976.0
2018-10-12 15:00:00,3.69,3.71,3.68,3.71,368284.0,3.4667,3.4855,3.4573,3.4855,368284.0
2018-10-12 15:30:00,3.71,3.72,3.69,3.71,1103008.0,3.4855,3.4949,3.4667,3.4855,1103008.0
2018-10-15 09:30:00,3.7,3.77,3.69,3.74,555740.0,3.4761,3.5418,3.4667,3.5136,555740.0
2018-10-15 10:00:00,3.74,3.74,3.71,3.73,467444.0,3.5136,3.5136,3.4855,3.5042,467444.0
2018-10-15 10:30:00,3.72,3.75,3.72,3.73,305776.0,3.4949,3.523,3.4949,3.5042,305776.0
2018-10-15 11:00:00,3.73,3.75,3.72,3.75,342004.0,3.5042,3.523,3.4949,3.523,342004.0
2018-10-15 11:30:00,3.75,3.75,3.73,3.73,188888.0,3.523,3.523,3.5042,3.5042,188888.0
2018-10-15 12:00:00,3.73,3.75,3.73,3.73,183460.0,3.5042,3.523,3.5042,3.5042,183460.0
2018-10-15 12:30:00,3.74,3.75,3.73,3.74,162936.0,3.5136,3.523,3.5042,3.5136,162936.0
2018-10-15 13:00:00,3.74,3.76,3.73,3.73,212528.0,3.5136,3.5324,3.5042,3.5042,212528.0
2018-10-15 13:30:00,3.73,3.75,3.73,3.75,209452.0,3.5042,3.523,3.5042,3.523,209452.0
2018-10-15 14:00:00,3.75,3.75,3.73,3.73,217740.0,3.523,3.523,3.5042,3.5042,217740.0
2018-10-15 14:30:00,3.73,3.76,3.73,3.75,236120.0,3.5042,3.5324,3.5042,3.523,236120.0
2018-10-15 15:00:00,3.75,3.75,3.73,3.73,366584.0,3.523,3.523,3.5042,3.5042,366584.0
2018-10-15 15:30:00,3.73,3.75,3.72,3.72,1464696.0,3.5042,3.523,3.4949,3.4949,1464696.0
2018-10-16 09:30:00,3.74,3.74,3.69,3.71,361432.0,3.5136,3.5136,3.4667,3.4855,361432.0
2018-10-16 10:00:00,3.71,3.75,3.71,3.73,388420.0,3.4855,3.523,3.4855,3.5042,388420.0
2018-10-16 10:30:00,3.73,3.75,3.73,3.75,268628.0,3.5042,3.523,3.5042,3.523,268628.0
2018-10-16 11:00:00,3.75,3.76,3.73,3.76,236032.0,3.523,3.5324,3.5042,3.5324,236032.0
2018-10-16 11:30:00,3.76,3.8,3.76,3.77,473816.0,3.5324,3.57,3.5324,3.5418,473816.0
2018-10-16 12:00:00,3.78,3.79,3.77,3.78,534176.0,3.5512,3.5606,3.5418,3.5512,534176.0
2018-10-16 12:30:00,3.78,3.79,3.77,3.78,196928.0,3.5512,3.5606,3.5418,3.5512,196928.0
2018-10-16 13:00:00,3.78,3.79,3.77,3.77,189648.0,3.5512,3.5606,3.5418,3.5418,189648.0
2018-10-16 13:30:00,3.77,3.78,3.77,3.77,278400.0,3.5418,3.5512,3.5418,3.5418,278400.0
2018-10-16 14:00:00,3.77,3.79,3.77,3.78,264904.0,3.5418,3.5606,3.5418,3.5512,264904.0
2018-10-16 14:30:00,3.78,3.79,3.78,3.79,652936.0,3.5512,3.5606,3.5512,3.5606,652936.0
2018-10-16 15:00:00,3.79,3.79,3.76,3.78,383292.0,3.5606,3.5606,3.5324,3.5512,383292.0
2018-10-16 15:30:00,3.78,3.83,3.77,3.82,2634996.0,3.5512,3.5982,3.5418,3.5888,2634996.0
2018-10-17 09:30:00,3.82,3.85,3.77,3.78,351628.0,3.5888,3.617,3.5418,3.5512,351628.0
2018-10-17 10:00:00,3.78,3.78,3.74,3.75,344564.0,3.5512,3.5512,3.5136,3.523,344564.0
2018-10-17 10:30:00,3.75,3.77,3.69,3.77,681352.0,3.523,3.5418,3.4667,3.5418,681352.0
2018-10-17 11:00:00,3.77,3.8,3.77,3.8,406812.0,3.5418,3.57,3.5418,3.57,406812.0
2018-10-17 11:30:00,3.8,3.82,3.79,3.81,341628.0,3.57,3.5888,3.5606,3.5794,341628.0
2018-10-17 12:00:00,3.81,3.86,3.81,3.85,448180.0,3.5794,3.6264,3.5794,3.617,448180.0
2018-10-17 12:30:00,3.86,3.86,3.84,3.86,322660.0,3.6264,3.6264,3.6076,3.6264,322660.0
2018-10-17 13:00:00,3.86,3.86,3.82,3.83,370612.0,3.6264,3.6264,3.5888,3.5982,370612.0
2018-10-17 13:30:00,3.83,3.85,3.83,3.85,268732.0,3.5982,3.617,3.5982,3.617,268732.0
2018-10-17 14:00:00,3.85,3.86,3.84,3.85,288452.0,3.617,3.6264,3.6076,3.617,288452.0
2018-10-17 14:30:00,3.85,3.87,3.85,3.86,467752.0,3.617,3.6358,3.617,3.6264,467752.0
2018-10-17 15:00:00,3.86,3.86,3.82,3.83,535180.0,3.6264,3.6264,3.5888,3.5982,535180.0
2018-10-17 15:30:00,3.83,3.84,3.82,3.84,1898180.0,3.5982,3.6076,3.5888,3.6076,1898180.0
2018-10-18 09:30:00,3.83,3.83,3.79,3.81,261660.0,3.5982,3.5982,3.5606,3.5794,261660.0
2018-10-18 10:00:00,3.81,3.85,3.8,3.84,219440.0,3.5794,3.617,3.57,3.6076,219440.0
2018-10-18 10:30:00,3.84,3.85,3.81,3.83,210248.0,3.6076,3.617,3.5794,3.5982,210248.0
2018-10-18 11:00:00,3.84,3.86,3.83,3.83,469376.0,3.6076,3.6264,3.5982,3.5982,469376.0
2018-10-18 11:30:00,3.83,3.83,3.8,3.8,241336.0,3.5982,3.5982,3.57,3.57,241336.0
2018-10-18 12:00:00,3.8,3.82,3.78,3.8,475952.0,3.57,3.5888,3.5512,3.57,475952.0
2018-10-18 12:30:00,3.8,3.8,3.78,3.78,182212.0,3.57,3.57,3.5512,3.5512,182212.0
2018-10-18 13:00:00,3.78,3.78,3.75,3.76,125832.0,3.5512,3.5512,3.523,3.5324,125832.0
2018-10-18 13:30:00,3.76,3.77,3.73,3.76,460132.0,3.5324,3.5418,3.5042,3.5324,460132.0
2018-10-18 14:00:00,3.76,3.78,3.76,3.77,269724.0,3.5324,3.5512,3.5324,3.5418,269724.0
2018-10-18 14:30:00,3.77,3.79,3.77,3.77,176312.0,3.5418,3.5606,3.5418,3.5418,176312.0
2018-10-18 15:00:00,3.77,3.78,3.75,3.77,703560.0,3.5418,3.5512,3.523,3.5418,703560.0
2018-10-18 15:30:00,3.77,3.77,3.76,3.77,1215152.0,3.5418,3.5418,3.5324,3.5418,1215152.0
2018-10-19 09:30:00,3.72,3.75,3.63,3.67,1404572.0,3.4949,3.523,3.4103,3.4479,1404572.0
2018-10-19 10:00:00,3.67,3.73,3.67,3.69,869992.0,3.4479,3.5042,3.4479,3.4667,869992.0
2018-10-19 10:30:00,3.69,3.71,3.67,3.69,435268.0,3.4667,3.4855,3.4479,3.4667,435268.0
2018-10-19 11:00:00,3.69,3.69,3.66,3.66,262984.0,3.4667,3.4667,3.4385,3.4385,262984.0
2018-10-19 11:30:00,3.66,3.67,3.65,3.67,432948.0,3.4385,3.4479,3.4291,3.4479,432948.0
2018-10-19 12:00:00,3.67,3.68,3.62,3.62,449648.0,3.4479,3.4573,3.4009,3.4009,449648.0
2018-10-19 12:30:00,3.62,3.65,3.62,3.65,416132.0,3.4009,3.4291,3.4009,3.4291,416132.0
2018-10-19 13:00:00,3.65,3.68,3.64,3.66,214812.0,3.4291,3.4573,3.4197,3.4385,214812.0
2018-10-19 13:30:00,3.66,3.67,3.64,3.66,571704.0,3.4385,3.4479,3.4197,3.4385,571704.0
2018-10-19 14:00:00,3.66,3.69,3.65,3.69,410556.0,3.4385,3.4667,3.4291,3.4667,410556.0
2018-10-19 14:30:00,3.69,3.69,3.66,3.66,710124.0,3.4667,3.4667,3.4385,3.4385,710124.0
2018-10-19 15:00:00,3.66,3.69,3.65,3.69,534324.0,3.4385,3.4667,3.4291,3.4667,534324.0
2018-10-19 15:30:00,3.69,3.69,3.64,3.69,3668268.0,3.4667,3.4667,3.4197,3.4667,3668268.0
2018-10-22 09:30:00,3.71,3.73,3.67,3.73,778016.0,3.4855,3.5042,3.4479,3.5042,778016.0
2018-10-22 10:00:00,3.73,3.75,3.7,3.73,990948.0,3.5042,3.523,3.4761,3.5042,990948.0
2018-10-22 10:30:00,3.73,3.77,3.73,3.77,523544.0,3.5042,3.5418,3.5042,3.5418,523544.0
2018-10-22 11:00:00,3.77,3.78,3.75,3.78,300720.0,3.5418,3.5512,3.523,3.5512,300720.0
2018-10-22 11:30:00,3.78,3.79,3.77,3.79,311900.0,3.5512,3.5606,3.5418,3.5606,311900.0
2018-10-22 12:00:00,3.79,3.79,3.74,3.74,198412.0,3.5606,3.5606,3.5136,3.5136,198412.0
2018-10-22 12:30:00,3.74,3.75,3.73,3.73,203500.0,3.5136,3.523,3.5042,3.5042,203500.0
2018-10-22 13:00:00,3.73,3.77,3.73,3.76,245820.0,3.5042,3.5418,3.5042,3.5324,245820.0
2018-10-22 13:30:00,3.77,3.78,3.75,3.77,726884.0,3.5418,3.5512,3.523,3.5418,726884.0
2018-10-22 14:00:00,3.77,3.77,3.76,3.77,631656.0,3.5418,3.5418,3.5324,3.5418,631656.0
2018-10-22 14:30:00,3.77,3.8,3.76,3.8,353872.0,3.5418,3.57,3.5324,3.57,353872.0
2018-10-22 15:00:00,3.8,3.81,3.79,3.8,372848.0,3.57,3.5794,3.5606,3.57,372848.0
2018-10-22 15:30:00,3.8,3.8,3.75,3.78,2506240.0,3.57,3.57,3.523,3.5512,2506240.0
2018-10-23 09:30:00,3.74,3.79,3.71,3.73,668900.0,3.5136,3.5606,3.4855,3.5042,668900.0
2018-10-23 10:00:00,3.73,3.74,3.69,3.73,722960.0,3.5042,3.5136,3.4667,3.5042,722960.0
2018-10-23 10:30:00,3.73,3.78,3.73,3.78,839144.0,3.5042,3.5512,3.5042,3.5512,839144.0
2018-10-23 11:00:00,3.78,3.82,3.77,3.81,1250480.0,3.5512,3.5888,3.5418,3.5794,1250480.0
2018-10-23 11:30:00,3.81,3.82,3.78,3.79,290700.0,3.5794,3.5888,3.5512,3.5606,290700.0
2018-10-23 12:00:00,3.79,3.82,3.78,3.82,351372.0,3.5606,3.5888,3.5512,3.5888,351372.0
2018-10-23 12:30:00,3.82,3.82,3.8,3.81,295824.0,3.5888,3.5888,3.57,3.5794,295824.0
2018-10-23 13:00:00,3.8,3.83,3.8,3.82,267636.0,3.57,3.5982,3.57,3.5888,267636.0
2018-10-23 13:30:00,3.82,3.83,3.8,3.8,331776.0,3.5888,3.5982,3.57,3.57,331776.0
2018-10-23 14:00:00,3.8,3.82,3.8,3.81,303128.0,3.57,3.5888,3.57,3.5794,303128.0
2018-10-23 14:30:00,3.81,3.82,3.8,3.82,373960.0,3.5794,3.5888,3.57,3.5888,373960.0
2018-10-23 15:00:00,3.82,3.82,3.8,3.81,455668.0,3.5888,3.5888,3.57,3.5794,455668.0
2018-10-23 15:30:00,3.81,3.82,3.8,3.82,2112904.0,3.5794,3.5888,3.57,3.5888,2112904.0
2018-10-24 09:30:00,3.83,3.9,3.8,3.89,491996.0,3.5982,3.664,3.57,3.6546,491996.0
2018-10-24 10:00:00,3.88,3.89,3.84,3.85,335860.0,3.6452,3.6546,3.6076,3.617,335860.0
2018-10-24 10:30:00,3.85,3.85,3.82,3.83,254412.0,3.617,3.617,3.5888,3.5982,254412.0
2018-10-24 11:00:00,3.83,3.83,3.81,3.82,421752.0,3.5982,3.5982,3.5794,3.5888,421752.0
2018-10-24 11:30:00,3.83,3.87,3.82,3.86,396504.0,3.5982,3.6358,3.5888,3.6264,396504.0
2018-10-24 12:00:00,3.86,3.87,3.85,3.87,177884.0,3.6264,3.6358,3.617,3.6358,177884.0
2018-10-24 12:30:00,3.86,3.88,3.83,3.88,701728.0,3.6264,3.6452,3.5982,3.6452,701728.0
2018-10-24 13:00:00,3.88,3.88,3.86,3.87,441480.0,3.6452,3.6452,3.6264,3.6358,441480.0
2018-10-24 13:30:00,3.87,3.88,3.86,3.88,607920.0,3.6358,3.6452,3.6264,3.6452,607920.0
2018-10-24 14:00:00,3.88,3.88,3.85,3.88,685532.0,3.6452,3.6452,3.617,3.6452,685532.0
2018-10-24 14:30:00,3.88,3.88,3.86,3.86,746620.0,3.6452,3.6452,3.6264,3.6264,746620.0
2018-10-24 15:00:00,3.86,3.88,3.83,3.83,633284.0,3.6264,3.6452,3.5982,3.5982,633284.0
2018-10-24 15:30:00,3.83,3.84,3.77,3.77,1651504.0,3.5982,3.6076,3.5418,3.5418,1651504.0
2018-10-25 09:30:00,3.78,3.8,3.74,3.79,439088.0,3.5512,3.57,3.5136,3.5606,439088.0
2018-10-25 10:00:00,3.79,3.8,3.75,3.75,419708.0,3.5606,3.57,3.523,3.523,419708.0
2018-10-25 10:30:00,3.75,3.76,3.71,3.72,418600.0,3.523,3.5324,3.4855,3.4949,418600.0
2018-10-25 11:00:00,3.72,3.73,3.67,3.72,417324.0,3.4949,3.5042,3.4479,3.4949,417324.0
2018-10-25 11:30:00,3.72,3.72,3.68,3.68,241152.0,3.4949,3.4949,3.4573,3.4573,241152.0
2018-10-25 12:00:00,3.68,3.69,3.66,3.67,320824.0,3.4573,3.4667,3.4385,3.4479,320824.0
2018-10-25 12:30:00,3.66,3.69,3.66,3.68,237532.0,3.4385,3.4667,3.4385,3.4573,237532.0
2018-10-25 13:00:00,3.68,3.68,3.63,3.65,636200.0,3.4573,3.4573,3.4103,3.4291,636200.0
2018-10-25 13:30:00,3.65,3.65,3.61,3.62,359872.0,3.4291,3.4291,3.3915,3.4009,359872.0
2018-10-25 14:00:00,3.62,3.63,3.58,3.58,546720.0,3.4009,3.4103,3.3633,3.3633,546720.0
2018-10-25 14:30:00,3.58,3.6,3.57,3.58,424992.0,3.3633,3.3821,3.3539,3.3633,424992.0
2018-10-25 15:00:00,3.58,3.59,3.57,3.58,862916.0,3.3633,3.3727,3.3539,3.3633,862916.0
2018-10-25 15:30:00,3.58,3.61,3.57,3.61,1952584.0,3.3633,3.3915,3.3539,3.3915,1952584.0
2018-10-26 09:30:00,3.61,3.61,3.53,3.54,670568.0,3.3915,3.3915,3.3164,3.3257,670568.0
2018-10-26 10:00:00,3.53,3.54,3.5,3.52,685888.0,3.3164,3.3257,3.2882,3.307,685888.0
2018-10-26 10:30:00,3.52,3.53,3.44,3.44,650080.0,3.307,3.3164,3.2318,3.2318,650080.0
2018-10-26 11:00:00,3.44,3.47,3.43,3.46,629016.0,3.2318,3.26,3.2224,3.2506,629016.0
2018-10-26 11:30:00,3.46,3.48,3.42,3.42,576776.0,3.2506,3.2694,3.213,3.213,576776.0
2018-10-26 12:00:00,3.42,3.45,3.41,3.45,555572.0,3.213,3.2412,3.2036,3.2412,555572.0
2018-10-26 12:30:00,3.44,3.46,3.44,3.45,530628.0,3.2318,3.2506,3.2318,3.2412,530628.0
2018-10-26 13:00:00,3.45,3.47,3.44,3.45,479308.0,3.2412,3.26,3.2318,3.2412,479308.0
2018-10-26 13:30:00,3.45,3.46,3.43,3.46,357708.0,3.2412,3.2506,3.2224,3.2506,357708.0
2018-10-26 14:00:00,3.45,3.46,3.43,3.44,288276.0,3.2412,3.2506,3.2224,3.2318,288276.0
2018-10-26 14:30:00,3.44,3.46,3.44,3.44,326088.0,3.2318,3.2506,3.2318,3.2318,326088.0
2018-10-26 15:00:00,3.44,3.46,3.43,3.45,597128.0,3.2318,3.2506,3.2224,3.2412,597128.0
2018-10-26 15:30:00,3.45,3.45,3.42,3.43,1502912.0,3.2412,3.2412,3.213,3.2224,1502912.0
2018-10-29 09:30:00,3.46,3.54,3.44,3.54,600328.0,3.2506,3.3257,3.2318,3.3257,600328.0
2018-10-29 10:00:00,3.54,3.59,3.54,3.59,455444.0,3.3257,3.3727,3.3257,3.3727,455444.0
2018-10-29 10:30:00,3.59,3.65,3.59,3.63,1929716.0,3.3727,3.4291,3.3727,3.4103,1929716.0
2018-10-29 11:00:00,3.63,3.67,3.63,3.67,693108.0,3.4103,3.4479,3.4103,3.4479,693108.0
2018-10-29 11:30:00,3.67,3.71,3.67,3.68,493204.0,3.4479,3.4855,3.4479,3.4573,493204.0
2018-10-29 12:00:00,3.68,3.7,3.67,3.69,500920.0,3.4573,3.4761,3.4479,3.4667,500920.0
2018-10-29 12:30:00,3.69,3.72,3.68,3.71,576076.0,3.4667,3.4949,3.4573,3.4855,576076.0
2018-10-29 13:00:00,3.71,3.74,3.7,3.73,752936.0,3.4855,3.5136,3.4761,3.5042,752936.0
2018-10-29 13:30:00,3.73,3.74,3.72,3.73,765088.0,3.5042,3.5136,3.4949,3.5042,765088.0
2018-10-29 14:00:00,3.73,3.74,3.68,3.68,534856.0,3.5042,3.5136,3.4573,3.4573,534856.0
2018-10-29 14:30:00,3.68,3.68,3.64,3.65,646268.0,3.4573,3.4573,3.4197,3.4291,646268.0
2018-10-29 15:00:00,3.65,3.65,3.62,3.62,779144.0,3.4291,3.4291,3.4009,3.4009,779144.0
2018-10-29 15:30:00,3.62,3.63,3.58,3.63,2113856.0,3.4009,3.4103,3.3633,3.4103,2113856.0
2018-10-30 09:30:00,3.64,3.72,3.6,3.72,381192.0,3.4197,3.4949,3.3821,3.4949,381192.0
2018-10-30 10:00:00,3.72,3.72,3.69,3.7,420276.0,3.4949,3.4949,3.4667,3.4761,420276.0
2018-10-30 10:30:00,3.7,3.72,3.68,3.72,361420.0,3.4761,3.4949,3.4573,3.4949,361420.0
2018-10-30 11:00:00,3.72,3.76,3.72,3.75,1556888.0,3.4949,3.5324,3.4949,3.523,1556888.0
2018-10-30 11:30:00,3.75,3.78,3.73,3.73,576192.0,3.523,3.5512,3.5042,3.5042,576192.0
2018-10-30 12:00:00,3.73,3.74,3.71,3.71,334948.0,3.5042,3.5136,3.4855,3.4855,334948.0
2018-10-30 12:30:00,3.71,3.72,3.68,3.69,271524.0,3.4855,3.4949,3.4573,3.4667,271524.0
2018-10-30 13:00:00,3.69,3.69,3.65,3.65,399620.0,3.4667,3.4667,3.4291,3.4291,399620.0
2018-10-30 13:30:00,3.65,3.65,3.63,3.64,289808.0,3.4291,3.4291,3.4103,3.4197,289808.0
2018-10-30 14:00:00,3.64,3.65,3.62,3.63,359512.0,3.4197,3.4291,3.4009,3.4103,359512.0
2018-10-30 14:30:00,3.63,3.65,3.61,3.64,308676.0,3.4103,3.4291,3.3915,3.4197,308676.0
2018-10-30 15:00:00,3.64,3.66,3.64,3.65,526940.0,3.4197,3.4385,3.4197,3.4291,526940.0
2018-10-30 15:30:00,3.65,3.67,3.64,3.67,1361244.0,3.4291,3.4479,3.4197,3.4479,1361244.0
2018-10-31 09:30:00,3.7,3.71,3.61,3.62,754180.0,3.4761,3.4855,3.3915,3.4009,754180.0
2018-10-31 10:00:00,3.62,3.63,3.57,3.62,499888.0,3.4009,3.4103,3.3539,3.4009,499888.0
2018-10-31 10:30:00,3.61,3.65,3.61,3.64,331524.0,3.3915,3.4291,3.3915,3.4197,331524.0
2018-10-31 11:00:00,3.64,3.64,3.59,3.6,196868.0,3.4197,3.4197,3.3727,3.3821,196868.0
2018-10-31 11:30:00,3.6,3.64,3.6,3.63,160848.0,3.3821,3.4197,3.3821,3.4103,160848.0
2018-10-31 12:00:00,3.63,3.64,3.6,3.62,173912.0,3.4103,3.4197,3.3821,3.4009,173912.0
2018-10-31 12:30:00,3.62,3.62,3.6,3.61,197488.0,3.4009,3.4009,3.3821,3.3915,197488.0
2018-10-31 13:00:00,3.61,3.65,3.61,3.64,227132.0,3.3915,3.4291,3.3915,3.4197,227132.0
2018-10-31 13:30:00,3.64,3.66,3.64,3.65,208908.0,3.4197,3.4385,3.4197,3.4291,208908.0
2018-10-31 14:00:00,3.65,3.67,3.64,3.65,188796.0,3.4291,3.4479,3.4197,3.4291,188796.0
2018-10-31 14:30:00,3.65,3.65,3.64,3.64,153476.0,3.4291,3.4291,3.4197,3.4197,153476.0
2018-10-31 15:00:00,3.64,3.67,3.64,3.67,301392.0,3.4197,3.4479,3.4197,3.4479,301392.0
2018-10-31 15:30:00,3.67,3.69,3.65,3.65,1107444.0,3.4479,3.4667,3.4291,3.4291,1107444.0
2018-11-01 09:30:00,3.65,3.77,3.65,3.76,722256.0,3.4291,3.5418,3.4291,3.5324,722256.0
2018-11-01 10:00:00,3.76,3.8,3.72,3.72,745904.0,3.5324,3.57,3.4949,3.4949,745904.0
2018-11-01 10:30:00,3.72,3.75,3.71,3.72,659500.0,3.4949,3.523,3.4855,3.4949,659500.0
2018-11-01 11:00:00,3.72,3.77,3.71,3.75,500560.0,3.4949,3.5418,3.4855,3.523,500560.0
2018-11-01 11:30:00,3.75,3.76,3.73,3.75,619264.0,3.523,3.5324,3.5042,3.523,619264.0
2018-11-01 12:00:00,3.75,3.75,3.73,3.75,305496.0,3.523,3.523,3.5042,3.523,305496.0
2018-11-01 12:30:00,3.75,3.82,3.75,3.82,499516.0,3.523,3.5888,3.523,3.5888,499516.0
2018-11-01 13:00:00,3.82,3.82,3.79,3.82,354952.0,3.5888,3.5888,3.5606,3.5888,354952.0
2018-11-01 13:30:00,3.82,3.82,3.8,3.81,399912.0,3.5888,3.5888,3.57,3.5794,399912.0
2018-11-01 14:00:00,3.81,3.84,3.79,3.81,1027340.0,3.5794,3.6076,3.5606,3.5794,1027340.0
2018-11-01 14:30:00,3.82,3.83,3.75,3.82,1176792.0,3.5888,3.5982,3.523,3.5888,1176792.0
2018-11-01 15:00:00,3.82,3.83,3.8,3.82,553704.0,3.5888,3.5982,3.57,3.5888,553704.0
2018-11-01 15:30:00,3.82,3.84,3.82,3.84,1690252.0,3.5888,3.6076,3.5888,3.6076,1690252.0
2018-11-02 09:30:00,3.86,3.93,3.84,3.88,704996.0,3.6264,3.6921,3.6076,3.6452,704996.0
2018-11-02 10:00:00,3.88,3.88,3.84,3.86,239740.0,3.6452,3.6452,3.6076,3.6264,239740.0
2018-11-02 10:30:00,3.86,3.86,3.82,3.85,198968.0,3.6264,3.6264,3.5888,3.617,198968.0
2018-11-02 11:00:00,3.86,3.86,3.81,3.82,227420.0,3.6264,3.6264,3.5794,3.5888,227420.0
2018-11-02 11:30:00,3.82,3.85,3.82,3.85,178944.0,3.5888,3.617,3.5888,3.617,178944.0
2018-11-02 12:00:00,3.85,3.85,3.8,3.82,424828.0,3.617,3.617,3.57,3.5888,424828.0
2018-11-02 12:30:00,3.83,3.83,3.81,3.82,203172.0,3.5982,3.5982,3.5794,3.5888,203172.0
2018-11-02 13:00:00,3.82,3.82,3.8,3.81,204052.0,3.5888,3.5888,3.57,3.5794,204052.0
2018-11-02 13:30:00,3.81,3.85,3.81,3.85,140620.0,3.5794,3.617,3.5794,3.617,140620.0
2018-11-02 14:00:00,3.85,3.86,3.83,3.86,145428.0,3.617,3.6264,3.5982,3.6264,145428.0
2018-11-02 14:30:00,3.85,3.9,3.84,3.89,602632.0,3.617,3.664,3.6076,3.6546,602632.0
2018-11-02 15:00:00,3.9,3.94,3.89,3.93,952288.0,3.664,3.7015,3.6546,3.6921,952288.0
2018-11-02 15:30:00,3.93,3.94,3.89,3.9,1351032.0,3.6921,3.7015,3.6546,3.664,1351032.0
2018-11-05 09:30:00,3.89,3.89,3.8,3.81,503080.0,3.6546,3.6546,3.57,3.5794,503080.0
2018-11-05 10:00:00,3.81,3.83,3.75,3.77,484560.0,3.5794,3.5982,3.523,3.5418,484560.0
2018-11-05 10:30:00,3.77,3.78,3.75,3.76,558712.0,3.5418,3.5512,3.523,3.5324,558712.0
2018-11-05 11:00:00,3.76,3.79,3.76,3.78,335056.0,3.5324,3.5606,3.5324,3.5512,335056.0
2018-11-05 11:30:00,3.78,3.79,3.77,3.78,225256.0,3.5512,3.5606,3.5418,3.5512,225256.0
2018-11-05 12:00:00,3.78,3.81,3.78,3.79,180768.0,3.5512,3.5794,3.5512,3.5606,180768.0
2018-11-05 12:30:00,3.79,3.79,3.75,3.76,192196.0,3.5606,3.5606,3.523,3.5324,192196.0
2018-11-05 13:00:00,3.76,3.77,3.75,3.77,276000.0,3.5324,3.5418,3.523,3.5418,276000.0
2018-11-05 13:30:00,3.77,3.77,3.73,3.75,641996.0,3.5418,3.5418,3.5042,3.523,641996.0
2018-11-05 14:00:00,3.75,3.76,3.74,3.75,342652.0,3.523,3.5324,3.5136,3.523,342652.0
2018-11-05 14:30:00,3.76,3.77,3.74,3.74,376400.0,3.5324,3.5418,3.5136,3.5136,376400.0
2018-11-05 15:00:00,3.75,3.75,3.73,3.73,443708.0,3.523,3.523,3.5042,3.5042,443708.0
2018-11-05 15:30:00,3.73,3.75,3.72,3.75,1233336.0,3.5042,3.523,3.4949,3.523,1233336.0
2018-11-06 09:30:00,3.74,3.76,3.72,3.73,516176.0,3.5136,3.5324,3.4949,3.5042,516176.0
2018-11-06 10:00:00,3.73,3.76,3.73,3.73,543428.0,3.5042,3.5324,3.5042,3.5042,543428.0
2018-11-06 10:30:00,3.73,3.75,3.73,3.73,513068.0,3.5042,3.523,3.5042,3.5042,513068.0
2018-11-06 11:00:00,3.73,3.73,3.71,3.72,595056.0,3.5042,3.5042,3.4855,3.4949,595056.0
2018-11-06 11:30:00,3.72,3.74,3.71,3.74,308084.0,3.4949,3.5136,3.4855,3.5136,308084.0
2018-11-06 12:00:00,3.74,3.74,3.73,3.73,296004.0,3.5136,3.5136,3.5042,3.5042,296004.0
2018-11-06 12:30:00,3.73,3.75,3.73,3.74,398340.0,3.5042,3.523,3.5042,3.5136,398340.0
2018-11-06 13:00:00,3.74,3.74,3.73,3.74,264244.0,3.5136,3.5136,3.5042,3.5136,264244.0
2018-11-06 13:30:00,3.74,3.75,3.73,3.74,433936.0,3.5136,3.523,3.5042,3.5136,433936.0
2018-11-06 14:00:00,3.74,3.74,3.73,3.73,325264.0,3.5136,3.5136,3.5042,3.5042,325264.0
2018-11-06 14:30:00,3.73,3.73,3.71,3.71,223992.0,3.5042,3.5042,3.4855,3.4855,223992.0
2018-11-06 15:00:00,3.71,3.73,3.71,3.73,375264.0,3.4855,3.5042,3.4855,3.5042,375264.0
2018-11-06 15:30:00,3.73,3.74,3.72,3.73,1762680.0,3.5042,3.5136,3.4949,3.5042,1762680.0
2018-11-07 09:30:00,3.75,3.76,3.71,3.73,345156.0,3.523,3.5324,3.4855,3.5042,345156.0
2018-11-07 10:00:00,3.73,3.73,3.66,3.67,423328.0,3.5042,3.5042,3.4385,3.4479,423328.0
2018-11-07 10:30:00,3.67,3.71,3.66,3.7,462800.0,3.4479,3.4855,3.4385,3.4761,462800.0
2018-11-07 11:00:00,3.71,3.73,3.7,3.72,312600.0,3.4855,3.5042,3.4761,3.4949,312600.0
2018-11-07 11:30:00,3.72,3.72,3.69,3.69,451804.0,3.4949,3.4949,3.4667,3.4667,451804.0
2018-11-07 12:00:00,3.69,3.7,3.68,3.69,297548.0,3.4667,3.4761,3.4573,3.4667,297548.0
2018-11-07 12:30:00,3.69,3.7,3.69,3.69,292144.0,3.4667,3.4761,3.4667,3.4667,292144.0
2018-11-07 13:00:00,3.69,3.72,3.69,3.71,312328.0,3.4667,3.4949,3.4667,3.4855,312328.0
2018-11-07 13:30:00,3.71,3.71,3.69,3.71,411080.0,3.4855,3.4855,3.4667,3.4855,411080.0
2018-11-07 14:00:00,3.71,3.73,3.71,3.72,268968.0,3.4855,3.5042,3.4855,3.4949,268968.0
2018-11-07 14:30:00,3.72,3.74,3.72,3.74,483868.0,3.4949,3.5136,3.4949,3.5136,483868.0
2018-11-07 15:00:00,3.74,3.76,3.7,3.73,825360.0,3.5136,3.5324,3.4761,3.5042,825360.0
2018-11-07 15:30:00,3.73,3.76,3.71,3.73,1925400.0,3.5042,3.5324,3.4855,3.5042,1925400.0
2018-11-08 09:30:00,3.73,3.75,3.69,3.72,302072.0,3.5042,3.523,3.4667,3.4949,302072.0
2018-11-08 10:00:00,3.72,3.73,3.71,3.72,190288.0,3.4949,3.5042,3.4855,3.4949,190288.0
2018-11-08 10:30:00,3.72,3.73,3.71,3.73,237172.0,3.4949,3.5042,3.4855,3.5042,237172.0
2018-11-08 11:00:00,3.73,3.73,3.71,3.72,319500.0,3.5042,3.5042,3.4855,3.4949,319500.0
2018-11-08 11:30:00,3.72,3.73,3.72,3.73,343372.0,3.4949,3.5042,3.4949,3.5042,343372.0
2018-11-08 12:00:00,3.73,3.74,3.72,3.72,300292.0,3.5042,3.5136,3.4949,3.4949,300292.0
2018-11-08 12:30:00,3.73,3.76,3.72,3.73,1007628.0,3.5042,3.5324,3.4949,3.5042,1007628.0
2018-11-08 13:00:00,3.73,3.73,3.71,3.71,372216.0,3.5042,3.5042,3.4855,3.4855,372216.0
2018-11-08 13:30:00,3.72,3.73,3.71,3.73,226548.0,3.4949,3.5042,3.4855,3.5042,226548.0
2018-11-08 14:00:00,3.73,3.73,3.71,3.71,674392.0,3.5042,3.5042,3.4855,3.4855,674392.0
2018-11-08 14:30:00,3.71,3.73,3.7,3.73,378940.0,3.4855,3.5042,3.4761,3.5042,378940.0
2018-11-08 15:00:00,3.72,3.73,3.71,3.72,675900.0,3.4949,3.5042,3.4855,3.4949,675900.0
2018-11-08 15:30:00,3.73,3.73,3.71,3.72,2513084.0,3.5042,3.5042,3.4855,3.4949,2513084.0
2018-11-09 09:30:00,3.68,3.69,3.63,3.65,404172.0,3.4573,3.4667,3.4103,3.4291,404172.0
2018-11-09 10:00:00,3.64,3.65,3.61,3.65,430312.0,3.4197,3.4291,3.3915,3.4291,430312.0
2018-11-09 10:30:00,3.65,3.65,3.63,3.65,152504.0,3.4291,3.4291,3.4103,3.4291,152504.0
2018-11-09 11:00:00,3.65,3.7,3.65,3.69,210864.0,3.4291,3.4761,3.4291,3.4667,210864.0
2018-11-09 11:30:00,3.69,3.7,3.66,3.66,188904.0,3.4667,3.4761,3.4385,3.4385,188904.0
2018-11-09 12:00:00,3.67,3.68,3.63,3.63,581928.0,3.4479,3.4573,3.4103,3.4103,581928.0
2018-11-09 12:30:00,3.63,3.64,3.62,3.62,271500.0,3.4103,3.4197,3.4009,3.4009,271500.0
2018-11-09 13:00:00,3.62,3.62,3.59,3.6,267560.0,3.4009,3.4009,3.3727,3.3821,267560.0
2018-11-09 13:30:00,3.6,3.61,3.58,3.6,288240.0,3.3821,3.3915,3.3633,3.3821,288240.0
2018-11-09 14:00:00,3.6,3.6,3.58,3.59,322056.0,3.3821,3.3821,3.3633,3.3727,322056.0
2018-11-09 14:30:00,3.59,3.63,3.59,3.62,528640.0,3.3727,3.4103,3.3727,3.4009,528640.0
2018-11-09 15:00:00,3.62,3.64,3.61,3.64,623776.0,3.4009,3.4197,3.3915,3.4197,623776.0
2018-11-09 15:30:00,3.64,3.66,3.64,3.66,1125520.0,3.4197,3.4385,3.4197,3.4385,1125520.0
2018-11-12 09:30:00,3.67,3.69,3.63,3.63,348296.0,3.4479,3.4667,3.4103,3.4103,348296.0
2018-11-12 10:00:00,3.63,3.65,3.62,3.65,282140.0,3.4103,3.4291,3.4009,3.4291,282140.0
2018-11-12 10:30:00,3.65,3.66,3.59,3.59,476596.0,3.4291,3.4385,3.3727,3.3727,476596.0
2018-11-12 11:00:00,3.59,3.61,3.58,3.58,249072.0,3.3727,3.3915,3.3633,3.3633,249072.0
2018-11-12 11:30:00,3.58,3.59,3.56,3.59,298408.0,3.3633,3.3727,3.3445,3.3727,298408.0
2018-11-12 12:00:00,3.59,3.6,3.57,3.58,319868.0,3.3727,3.3821,3.3539,3.3633,319868.0
2018-11-12 12:30:00,3.58,3.59,3.57,3.58,196012.0,3.3633,3.3727,3.3539,3.3633,196012.0
2018-11-12 13:00:00,3.58,3.61,3.58,3.6,508760.0,3.3633,3.3915,3.3633,3.3821,508760.0
2018-11-12 13:30:00,3.61,3.61,3.58,3.58,427336.0,3.3915,3.3915,3.3633,3.3633,427336.0
2018-11-12 14:00:00,3.58,3.59,3.57,3.57,214672.0,3.3633,3.3727,3.3539,3.3539,214672.0
2018-11-12 14:30:00,3.57,3.58,3.56,3.56,278340.0,3.3539,3.3633,3.3445,3.3445,278340.0
2018-11-12 15:00:00,3.56,3.56,3.48,3.48,1401960.0,3.3445,3.3445,3.2694,3.2694,1401960.0
2018-11-12 15:30:00,3.48,3.49,3.47,3.47,2811676.0,3.2694,3.2788,3.26,3.26,2811676.0
2018-11-13 09:30:00,3.48,3.55,3.48,3.51,680032.0,3.2694,3.3351,3.2694,3.2976,680032.0
2018-11-13 10:00:00,3.51,3.54,3.48,3.48,591992.0,3.2976,3.3257,3.2694,3.2694,591992.0
2018-11-13 10:30:00,3.48,3.48,3.44,3.44,695424.0,3.2694,3.2694,3.2318,3.2318,695424.0
2018-11-13 11:00:00,3.44,3.5,3.44,3.49,651228.0,3.2318,3.2882,3.2318,3.2788,651228.0
2018-11-13 11:30:00,3.49,3.51,3.47,3.49,961652.0,3.2788,3.2976,3.26,3.2788,961652.0
2018-11-13 12:00:00,3.49,3.5,3.48,3.48,316636.0,3.2788,3.2882,3.2694,3.2694,316636.0
2018-11-13 12:30:00,3.48,3.48,3.46,3.46,351620.0,3.2694,3.2694,3.2506,3.2506,351620.0
2018-11-13 13:00:00,3.46,3.47,3.45,3.46,307236.0,3.2506,3.26,3.2412,3.2506,307236.0
2018-11-13 13:30:00,3.46,3.48,3.45,3.47,344084.0,3.2506,3.2694,3.2412,3.26,344084.0
2018-11-13 14:00:00,3.47,3.47,3.46,3.46,435536.0,3.26,3.26,3.2506,3.2506,435536.0
2018-11-13 14:30:00,3.47,3.47,3.45,3.46,383572.0,3.26,3.26,3.2412,3.2506,383572.0
2018-11-13 15:00:00,3.46,3.48,3.45,3.46,446616.0,3.2506,3.2694,3.2412,3.2506,446616.0
2018-11-13 15:30:00,3.46,3.48,3.45,3.47,1586928.0,3.2506,3.2694,3.2412,3.26,1586928.0
2018-11-14 09:30:00,3.52,3.53,3.49,3.51,356056.0,3.307,3.3164,3.2788,3.2976,356056.0
2018-11-14 10:00:00,3.51,3.53,3.48,3.48,476448.0,3.2976,3.3164,3.2694,3.2694,476448.0
2018-11-14 10:30:00,3.48,3.5,3.46,3.46,364732.0,3.2694,3.2882,3.2506,3.2506,364732.0
2018-11-14 11:00:00,3.46,3.46,3.41,3.41,320172.0,3.2506,3.2506,3.2036,3.2036,320172.0
2018-11-14 11:30:00,3.42,3.42,3.37,3.39,852640.0,3.213,3.213,3.166,3.1848,852640.0
2018-11-14 12:00:00,3.39,3.41,3.39,3.4,258268.0,3.1848,3.2036,3.1848,3.1942,258268.0
2018-11-14 12:30:00,3.4,3.4,3.35,3.35,479420.0,3.1942,3.1942,3.1472,3.1472,479420.0
2018-11-14 13:00:00,3.35,3.36,3.32,3.33,573232.0,3.1472,3.1566,3.1191,3.1285,573232.0
2018-11-14 13:30:00,3.33,3.33,3.25,3.26,1404792.0,3.1285,3.1285,3.0533,3.0627,1404792.0
2018-11-14 14:00:00,3.26,3.26,3.22,3.26,1253944.0,3.0627,3.0627,3.0251,3.0627,1253944.0
2018-11-14 14:30:00,3.26,3.28,3.25,3.28,558768.0,3.0627,3.0815,3.0533,3.0815,558768.0
2018-11-14 15:00:00,3.28,3.29,3.27,3.27,611664.0,3.0815,3.0909,3.0721,3.0721,611664.0
2018-11-14 15:30:00,3.27,3.27,3.24,3.24,3450244.0,3.0721,3.0721,3.0439,3.0439,3450244.0
2018-11-15 09:30:00,3.24,3.27,3.21,3.22,1080996.0,3.0439,3.0721,3.0157,3.0251,1080996.0
2018-11-15 10:00:00,3.22,3.23,3.21,3.22,654924.0,3.0251,3.0345,3.0157,3.0251,654924.0
2018-11-15 10:30:00,3.22,3.22,3.19,3.2,932320.0,3.0251,3.0251,2.9969,3.0063,932320.0
2018-11-15 11:00:00,3.2,3.25,3.19,3.24,433264.0,3.0063,3.0533,2.9969,3.0439,433264.0
2018-11-15 11:30:00,3.24,3.29,3.24,3.29,392240.0,3.0439,3.0909,3.0439,3.0909,392240.0
2018-11-15 12:00:00,3.29,3.29,3.25,3.26,310520.0,3.0909,3.0909,3.0533,3.0627,310520.0
2018-11-15 12:30:00,3.26,3.26,3.23,3.24,263884.0,3.0627,3.0627,3.0345,3.0439,263884.0
2018-11-15 13:00:00,3.24,3.26,3.22,3.26,324400.0,3.0439,3.0627,3.0251,3.0627,324400.0
2018-11-15 13:30:00,3.26,3.29,3.25,3.28,326688.0,3.0627,3.0909,3.0533,3.0815,326688.0
2018-11-15 14:00:00,3.28,3.31,3.28,3.3,663872.0,3.0815,3.1097,3.0815,3.1003,663872.0
2018-11-15 14:30:00,3.3,3.31,3.3,3.31,386808.0,3.1003,3.1097,3.1003,3.1097,386808.0
2018-11-15 15:00:00,3.31,3.31,3.29,3.3,792724.0,3.1097,3.1097,3.0909,3.1003,792724.0
2018-11-15 15:30:00,3.3,3.31,3.28,3.29,3402412.0,3.1003,3.1097,3.0815,3.0909,3402412.0
2018-11-16 09:30:00,3.25,3.25,3.15,3.18,1290168.0,3.0533,3.0533,2.9594,2.9875,1290168.0
2018-11-16 10:00:00,3.18,3.21,3.15,3.15,901708.0,2.9875,3.0157,2.9594,2.9594,901708.0
2018-11-16 10:30:00,3.15,3.17,3.15,3.15,627500.0,2.9594,2.9781,2.9594,2.9594,627500.0
2018-11-16 11:00:00,3.15,3.15,3.12,3.12,1410472.0,2.9594,2.9594,2.9312,2.9312,1410472.0
2018-11-16 11:30:00,3.12,3.23,3.11,3.21,2348260.0,2.9312,3.0345,2.9218,3.0157,2348260.0
2018-11-16 12:00:00,3.21,3.24,3.18,3.19,670740.0,3.0157,3.0439,2.9875,2.9969,670740.0
2018-11-16 12:30:00,3.19,3.23,3.18,3.21,871916.0,2.9969,3.0345,2.9875,3.0157,871916.0
2018-11-16 13:00:00,3.21,3.21,3.16,3.17,868288.0,3.0157,3.0157,2.9687,2.9781,868288.0
2018-11-16 13:30:00,3.17,3.22,3.17,3.2,992768.0,2.9781,3.0251,2.9781,3.0063,992768.0
2018-11-16 14:00:00,3.2,3.22,3.18,3.19,1228764.0,3.0063,3.0251,2.9875,2.9969,1228764.0
2018-11-16 14:30:00,3.19,3.21,3.17,3.18,1280484.0,2.9969,3.0157,2.9781,2.9875,1280484.0
2018-11-16 15:00:00,3.19,3.22,3.18,3.19,918520.0,2.9969,3.0251,2.9875,2.9969,918520.0
2018-11-16 15:30:00,3.19,3.23,3.17,3.2,6689320.0,2.9969,3.0345,2.9781,3.0063,6689320.0
2018-11-19 09:30:00,3.21,3.29,3.2,3.21,1428208.0,3.0157,3.0909,3.0063,3.0157,1428208.0
2018-11-19 10:00:00,3.21,3.25,3.2,3.23,728724.0,3.0157,3.0533,3.0063,3.0345,728724.0
2018-11-19 10:30:00,3.23,3.24,3.2,3.24,675000.0,3.0345,3.0439,3.0063,3.0439,675000.0
2018-11-19 11:00:00,3.24,3.27,3.22,3.25,855304.0,3.0439,3.0721,3.0251,3.0533,855304.0
2018-11-19 11:30:00,3.25,3.25,3.19,3.2,570296.0,3.0533,3.0533,2.9969,3.0063,570296.0
2018-11-19 12:00:00,3.2,3.21,3.19,3.2,432604.0,3.0063,3.0157,2.9969,3.0063,432604.0
2018-11-19 12:30:00,3.2,3.23,3.19,3.23,433116.0,3.0063,3.0345,2.9969,3.0345,433116.0
2018-11-19 13:00:00,3.23,3.26,3.22,3.25,638300.0,3.0345,3.0627,3.0251,3.0533,638300.0
2018-11-19 13:30:00,3.25,3.27,3.24,3.26,609424.0,3.0533,3.0721,3.0439,3.0627,609424.0
2018-11-19 14:00:00,3.26,3.26,3.23,3.25,939896.0,3.0627,3.0627,3.0345,3.0533,939896.0
2018-11-19 14:30:00,3.25,3.26,3.22,3.26,695688.0,3.0533,3.0627,3.0251,3.0627,695688.0
2018-11-19 15:00:00,3.26,3.27,3.24,3.24,1108888.0,3.0627,3.0721,3.0439,3.0439,1108888.0
2018-11-19 15:30:00,3.24,3.26,3.24,3.26,2710880.0,3.0439,3.0627,3.0439,3.0627,2710880.0
2018-11-20 09:30:00,3.15,3.23,3.07,3.08,1599452.0,2.9594,3.0345,2.8842,2.8936,1599452.0
2018-11-20 10:00:00,3.08,3.09,3.04,3.07,1858496.0,2.8936,2.903,2.856,2.8842,1858496.0
2018-11-20 10:30:00,3.07,3.13,3.05,3.13,1580916.0,2.8842,2.9406,2.8654,2.9406,1580916.0
2018-11-20 11:00:00,3.12,3.17,3.11,3.14,2242268.0,2.9312,2.9781,2.9218,2.95,2242268.0
2018-11-20 11:30:00,3.14,3.17,3.11,3.13,766872.0,2.95,2.9781,2.9218,2.9406,766872.0
2018-11-20 12:00:00,3.13,3.17,3.12,3.15,1539528.0,2.9406,2.9781,2.9312,2.9594,1539528.0
2018-11-20 12:30:00,3.15,3.17,3.13,3.13,1756176.0,2.9594,2.9781,2.9406,2.9406,1756176.0
2018-11-20 13:00:00,3.13,3.15,3.12,3.14,1293284.0,2.9406,2.9594,2.9312,2.95,1293284.0
2018-11-20 13:30:00,3.14,3.14,3.11,3.11,1906996.0,2.95,2.95,2.9218,2.9218,1906996.0
2018-11-20 14:00:00,3.11,3.11,3.07,3.07,803176.0,2.9218,2.9218,2.8842,2.8842,803176.0
2018-11-20 14:30:00,3.07,3.09,3.05,3.06,707092.0,2.8842,2.903,2.8654,2.8748,707092.0
2018-11-20 15:00:00,3.06,3.07,3.04,3.06,1554504.0,2.8748,2.8842,2.856,2.8748,1554504.0
2018-11-20 15:30:00,3.06,3.08,3.05,3.08,4554864.0,2.8748,2.8936,2.8654,2.8936,4554864.0
2018-11-21 09:30:00,3.12,3.17,3.08,3.1,1029492.0,2.9312,2.9781,2.8936,2.9124,1029492.0
2018-11-21 10:00:00,3.1,3.14,3.1,3.13,1045984.0,2.9124,2.95,2.9124,2.9406,1045984.0
2018-11-21 10:30:00,3.13,3.15,3.12,3.14,669784.0,2.9406,2.9594,2.9312,2.95,669784.0
2018-11-21 11:00:00,3.14,3.16,3.14,3.15,850992.0,2.95,2.9687,2.95,2.9594,850992.0
2018-11-21 11:30:00,3.15,3.16,3.15,3.16,302012.0,2.9594,2.9687,2.9594,2.9687,302012.0
2018-11-21 12:00:00,3.16,3.17,3.15,3.15,342492.0,2.9687,2.9781,2.9594,2.9594,342492.0
2018-11-21 12:30:00,3.15,3.17,3.15,3.15,269548.0,2.9594,2.9781,2.9594,2.9594,269548.0
2018-11-21 13:00:00,3.38,3.63,3.29,3.36,13828364.0,3.1754,3.4103,3.0909,3.1566,13828364.0
2018-11-21 13:30:00,3.36,3.5,3.32,3.48,8873828.0,3.1566,3.2882,3.1191,3.2694,8873828.0
2018-11-21 14:00:00,3.48,3.56,3.4,3.41,5117976.0,3.2694,3.3445,3.1942,3.2036,5117976.0
2018-11-21 14:30:00,3.41,3.45,3.37,3.39,3179884.0,3.2036,3.2412,3.166,3.1848,3179884.0
2018-11-21 15:00:00,3.39,3.46,3.38,3.4,2447732.0,3.1848,3.2506,3.1754,3.1942,2447732.0
2018-11-21 15:30:00,3.4,3.5,3.39,3.43,9143104.0,3.1942,3.2882,3.1848,3.2224,9143104.0
2018-11-23 09:30:00,3.43,3.44,3.29,3.35,2126404.0,3.2224,3.2318,3.0909,3.1472,2126404.0
2018-11-23 10:00:00,3.35,3.35,3.3,3.35,924152.0,3.1472,3.1472,3.1003,3.1472,924152.0
2018-11-23 10:30:00,3.35,3.39,3.32,3.36,1003136.0,3.1472,3.1848,3.1191,3.1566,1003136.0
2018-11-23 11:00:00,3.36,3.37,3.35,3.36,737296.0,3.1566,3.166,3.1472,3.1566,737296.0
2018-11-23 11:30:00,3.36,3.38,3.35,3.36,841888.0,3.1566,3.1754,3.1472,3.1566,841888.0
2018-11-23 12:00:00,3.36,3.36,3.31,3.32,843976.0,3.1566,3.1566,3.1097,3.1191,843976.0
2018-11-23 12:30:00,3.31,3.39,3.3,3.38,2930728.0,3.1097,3.1848,3.1003,3.1754,2930728.0
2018-11-26 09:30:00,3.5,3.66,3.5,3.65,3376596.0,3.2882,3.4385,3.2882,3.4291,3376596.0
2018-11-26 10:00:00,3.65,3.67,3.62,3.66,1112876.0,3.4291,3.4479,3.4009,3.4385,1112876.0
2018-11-26 10:30:00,3.66,3.69,3.57,3.6,3647192.0,3.4385,3.4667,3.3539,3.3821,3647192.0
2018-11-26 11:00:00,3.6,3.65,3.56,3.64,1134112.0,3.3821,3.4291,3.3445,3.4197,1134112.0
2018-11-26 11:30:00,3.64,3.65,3.61,3.61,762632.0,3.4197,3.4291,3.3915,3.3915,762632.0
2018-11-26 12:00:00,3.61,3.63,3.6,3.6,959688.0,3.3915,3.4103,3.3821,3.3821,959688.0
2018-11-26 12:30:00,3.61,3.61,3.57,3.6,621896.0,3.3915,3.3915,3.3539,3.3821,621896.0
2018-11-26 13:00:00,3.59,3.61,3.58,3.6,547188.0,3.3727,3.3915,3.3633,3.3821,547188.0
2018-11-26 13:30:00,3.6,3.61,3.58,3.61,360852.0,3.3821,3.3915,3.3633,3.3915,360852.0
2018-11-26 14:00:00,3.61,3.61,3.59,3.61,422528.0,3.3915,3.3915,3.3727,3.3915,422528.0
2018-11-26 14:30:00,3.61,3.64,3.6,3.63,895692.0,3.3915,3.4197,3.3821,3.4103,895692.0
2018-11-26 15:00:00,3.64,3.66,3.62,3.65,1236864.0,3.4197,3.4385,3.4009,3.4291,1236864.0
2018-11-26 15:30:00,3.65,3.68,3.63,3.64,5382928.0,3.4291,3.4573,3.4103,3.4197,5382928.0
2018-11-27 09:30:00,3.6,3.64,3.55,3.64,1269812.0,3.3821,3.4197,3.3351,3.4197,1269812.0
2018-11-27 10:00:00,3.64,3.7,3.62,3.69,955372.0,3.4197,3.4761,3.4009,3.4667,955372.0
2018-11-27 10:30:00,3.69,3.73,3.66,3.68,1568484.0,3.4667,3.5042,3.4385,3.4573,1568484.0
2018-11-27 11:00:00,3.68,3.72,3.66,3.71,681020.0,3.4573,3.4949,3.4385,3.4855,681020.0
2018-11-27 11:30:00,3.71,3.73,3.69,3.69,1008516.0,3.4855,3.5042,3.4667,3.4667,1008516.0
2018-11-27 12:00:00,3.69,3.7,3.66,3.66,1001324.0,3.4667,3.4761,3.4385,3.4385,1001324.0
2018-11-27 12:30:00,3.66,3.66,3.63,3.65,554648.0,3.4385,3.4385,3.4103,3.4291,554648.0
2018-11-27 13:00:00,3.65,3.67,3.65,3.67,520584.0,3.4291,3.4479,3.4291,3.4479,520584.0
2018-11-27 13:30:00,3.67,3.69,3.66,3.69,575560.0,3.4479,3.4667,3.4385,3.4667,575560.0
2018-11-27 14:00:00,3.69,3.72,3.69,3.72,1064052.0,3.4667,3.4949,3.4667,3.4949,1064052.0
2018-11-27 14:30:00,3.72,3.74,3.71,3.72,1217440.0,3.4949,3.5136,3.4855,3.4949,1217440.0
2018-11-27 15:00:00,3.72,3.72,3.68,3.69,1293944.0,3.4949,3.4949,3.4573,3.4667,1293944.0
2018-11-27 15:30:00,3.69,3.71,3.68,3.68,3605648.0,3.4667,3.4855,3.4573,3.4573,3605648.0
2018-11-28 09:30:00,3.68,3.72,3.68,3.71,911628.0,3.4573,3.4949,3.4573,3.4855,911628.0
2018-11-28 10:00:00,3.71,3.73,3.69,3.72,716264.0,3.4855,3.5042,3.4667,3.4949,716264.0
2018-11-28 10:30:00,3.72,3.74,3.71,3.72,718724.0,3.4949,3.5136,3.4855,3.4949,718724.0
2018-11-28 11:00:00,3.72,3.75,3.72,3.74,454436.0,3.4949,3.523,3.4949,3.5136,454436.0
2018-11-28 11:30:00,3.74,3.74,3.7,3.73,350404.0,3.5136,3.5136,3.4761,3.5042,350404.0
2018-11-28 12:00:00,3.73,3.76,3.73,3.74,819596.0,3.5042,3.5324,3.5042,3.5136,819596.0
2018-11-28 12:30:00,3.74,3.75,3.73,3.74,415532.0,3.5136,3.523,3.5042,3.5136,415532.0
2018-11-28 13:00:00,3.74,3.75,3.72,3.74,427816.0,3.5136,3.523,3.4949,3.5136,427816.0
2018-11-28 13:30:00,3.74,3.75,3.73,3.75,389656.0,3.5136,3.523,3.5042,3.523,389656.0
2018-11-28 14:00:00,3.75,3.76,3.74,3.76,515084.0,3.523,3.5324,3.5136,3.5324,515084.0
2018-11-28 14:30:00,3.76,3.76,3.73,3.73,510272.0,3.5324,3.5324,3.5042,3.5042,510272.0
2018-11-28 15:00:00,3.73,3.76,3.71,3.76,576844.0,3.5042,3.5324,3.4855,3.5324,576844.0
2018-11-28 15:30:00,3.76,3.77,3.74,3.76,2079352.0,3.5324,3.5418,3.5136,3.5324,2079352.0
2018-11-29 09:30:00,3.76,3.81,3.66,3.66,706336.0,3.5324,3.5794,3.4385,3.4385,706336.0
2018-11-29 10:00:00,3.66,3.7,3.64,3.69,789720.0,3.4385,3.4761,3.4197,3.4667,789720.0
2018-11-29 10:30:00,3.69,3.73,3.69,3.72,899648.0,3.4667,3.5042,3.4667,3.4949,899648.0
2018-11-29 11:00:00,3.72,3.74,3.72,3.73,558860.0,3.4949,3.5136,3.4949,3.5042,558860.0
2018-11-29 11:30:00,3.74,3.74,3.72,3.73,513284.0,3.5136,3.5136,3.4949,3.5042,513284.0
2018-11-29 12:00:00,3.73,3.76,3.73,3.76,595852.0,3.5042,3.5324,3.5042,3.5324,595852.0
2018-11-29 12:30:00,3.76,3.76,3.73,3.74,482352.0,3.5324,3.5324,3.5042,3.5136,482352.0
2018-11-29 13:00:00,3.74,3.74,3.7,3.71,680196.0,3.5136,3.5136,3.4761,3.4855,680196.0
2018-11-29 13:30:00,3.71,3.74,3.7,3.73,625400.0,3.4855,3.5136,3.4761,3.5042,625400.0
2018-11-29 14:00:00,3.73,3.73,3.71,3.71,510500.0,3.5042,3.5042,3.4855,3.4855,510500.0
2018-11-29 14:30:00,3.72,3.72,3.67,3.67,1182900.0,3.4949,3.4949,3.4479,3.4479,1182900.0
2018-11-29 15:00:00,3.67,3.69,3.66,3.68,1101844.0,3.4479,3.4667,3.4385,3.4573,1101844.0
2018-11-29 15:30:00,3.68,3.68,3.64,3.67,3502656.0,3.4573,3.4573,3.4197,3.4479,3502656.0
2018-11-30 09:30:00,3.25,3.37,3.2,3.32,8522420.0,3.0533,3.166,3.0063,3.1191,8522420.0
2018-11-30 10:00:00,3.32,3.43,3.31,3.32,4702740.0,3.1191,3.2224,3.1097,3.1191,4702740.0
2018-11-30 10:30:00,3.32,3.43,3.32,3.41,3104368.0,3.1191,3.2224,3.1191,3.2036,3104368.0
2018-11-30 11:00:00,3.41,3.49,3.39,3.46,3897156.0,3.2036,3.2788,3.1848,3.2506,3897156.0
2018-11-30 11:30:00,3.46,3.46,3.4,3.44,2102740.0,3.2506,3.2506,3.1942,3.2318,2102740.0
2018-11-30 12:00:00,3.44,3.49,3.43,3.44,2151160.0,3.2318,3.2788,3.2224,3.2318,2151160.0
2018-11-30 12:30:00,3.44,3.44,3.38,3.39,2119996.0,3.2318,3.2318,3.1754,3.1848,2119996.0
2018-11-30 13:00:00,3.39,3.43,3.37,3.4,1646872.0,3.1848,3.2224,3.166,3.1942,1646872.0
2018-11-30 13:30:00,3.4,3.4,3.38,3.38,1513952.0,3.1942,3.1942,3.1754,3.1754,1513952.0
2018-11-30 14:00:00,3.38,3.4,3.38,3.38,1674456.0,3.1754,3.1942,3.1754,3.1754,1674456.0
2018-11-30 14:30:00,3.38,3.42,3.38,3.4,1921536.0,3.1754,3.213,3.1754,3.1942,1921536.0
2018-11-30 15:00:00,3.4,3.44,3.4,3.42,2313856.0,3.1942,3.2318,3.1942,3.213,2313856.0
2018-11-30 15:30:00,3.42,3.42,3.4,3.42,5958328.0,3.213,3.213,3.1942,3.213,5958328.0
2018-12-03 09:30:00,3.46,3.5,3.4,3.43,1427476.0,3.2506,3.2882,3.1942,3.2224,1427476.0
2018-12-03 10:00:00,3.43,3.47,3.43,3.45,983020.0,3.2224,3.26,3.2224,3.2412,983020.0
2018-12-03 10:30:00,3.45,3.48,3.44,3.44,772144.0,3.2412,3.2694,3.2318,3.2318,772144.0
2018-12-03 11:00:00,3.44,3.46,3.43,3.44,714244.0,3.2318,3.2506,3.2224,3.2318,714244.0
2018-12-03 11:30:00,3.44,3.44,3.38,3.39,930944.0,3.2318,3.2318,3.1754,3.1848,930944.0
2018-12-03 12:00:00,3.39,3.41,3.39,3.41,795908.0,3.1848,3.2036,3.1848,3.2036,795908.0
2018-12-03 12:30:00,3.41,3.43,3.41,3.42,648508.0,3.2036,3.2224,3.2036,3.213,648508.0
2018-12-03 13:00:00,3.42,3.45,3.42,3.45,712752.0,3.213,3.2412,3.213,3.2412,712752.0
2018-12-03 13:30:00,3.45,3.47,3.45,3.46,635860.0,3.2412,3.26,3.2412,3.2506,635860.0
2018-12-03 14:00:00,3.46,3.48,3.46,3.48,816316.0,3.2506,3.2694,3.2506,3.2694,816316.0
2018-12-03 14:30:00,3.48,3.49,3.46,3.46,930044.0,3.2694,3.2788,3.2506,3.2506,930044.0
2018-12-03 15:00:00,3.46,3.49,3.46,3.47,1116752.0,3.2506,3.2788,3.2506,3.26,1116752.0
2018-12-03 15:30:00,3.47,3.48,3.45,3.47,2999172.0,3.26,3.2694,3.2412,3.26,2999172.0
2018-12-04 09:30:00,3.5,3.51,3.43,3.44,979404.0,3.2882,3.2976,3.2224,3.2318,979404.0
2018-12-04 10:00:00,3.44,3.48,3.43,3.48,1420376.0,3.2318,3.2694,3.2224,3.2694,1420376.0
2018-12-04 10:30:00,3.48,3.53,3.48,3.51,1554416.0,3.2694,3.3164,3.2694,3.2976,1554416.0
2018-12-04 11:00:00,3.51,3.51,3.46,3.49,737660.0,3.2976,3.2976,3.2506,3.2788,737660.0
2018-12-04 11:30:00,3.49,3.51,3.46,3.46,748116.0,3.2788,3.2976,3.2506,3.2506,748116.0
2018-12-04 12:00:00,3.47,3.47,3.42,3.42,586744.0,3.26,3.26,3.213,3.213,586744.0
2018-12-04 12:30:00,3.42,3.45,3.41,3.42,478964.0,3.213,3.2412,3.2036,3.213,478964.0
2018-12-04 13:00:00,3.41,3.43,3.38,3.39,514268.0,3.2036,3.2224,3.1754,3.1848,514268.0
2018-12-04 13:30:00,3.39,3.43,3.37,3.42,808088.0,3.1848,3.2224,3.166,3.213,808088.0
2018-12-04 14:00:00,3.42,3.44,3.41,3.42,438848.0,3.213,3.2318,3.2036,3.213,438848.0
2018-12-04 14:30:00,3.42,3.43,3.4,3.4,516308.0,3.213,3.2224,3.1942,3.1942,516308.0
2018-12-04 15:00:00,3.4,3.4,3.38,3.39,942040.0,3.1942,3.1942,3.1754,3.1848,942040.0
2018-12-04 15:30:00,3.39,3.4,3.36,3.37,2862852.0,3.1848,3.1942,3.1566,3.166,2862852.0
2018-12-06 09:30:00,3.38,3.38,3.31,3.36,1137256.0,3.1754,3.1754,3.1097,3.1566,1137256.0
2018-12-06 10:00:00,3.36,3.4,3.35,3.39,845800.0,3.1566,3.1942,3.1472,3.1848,845800.0
2018-12-06 10:30:00,3.39,3.41,3.38,3.41,668740.0,3.1848,3.2036,3.1754,3.2036,668740.0
2018-12-06 11:00:00,3.41,3.41,3.37,3.37,660240.0,3.2036,3.2036,3.166,3.166,660240.0
2018-12-06 11:30:00,3.37,3.43,3.37,3.42,853408.0,3.166,3.2224,3.166,3.213,853408.0
2018-12-06 12:00:00,3.42,3.44,3.41,3.44,458716.0,3.213,3.2318,3.2036,3.2318,458716.0
2018-12-06 12:30:00,3.44,3.44,3.41,3.43,626820.0,3.2318,3.2318,3.2036,3.2224,626820.0
2018-12-06 13:00:00,3.43,3.43,3.38,3.38,509528.0,3.2224,3.2224,3.1754,3.1754,509528.0
2018-12-06 13:30:00,3.38,3.44,3.37,3.42,836500.0,3.1754,3.2318,3.166,3.213,836500.0
2018-12-06 14:00:00,3.43,3.43,3.4,3.41,657308.0,3.2224,3.2224,3.1942,3.2036,657308.0
2018-12-06 14:30:00,3.4,3.4,3.38,3.39,518064.0,3.1942,3.1942,3.1754,3.1848,518064.0
2018-12-06 15:00:00,3.39,3.4,3.37,3.39,794724.0,3.1848,3.1942,3.166,3.1848,794724.0
2018-12-06 15:30:00,3.39,3.4,3.38,3.39,2400344.0,3.1848,3.1942,3.1754,3.1848,2400344.0
2018-12-07 09:30:00,3.39,3.49,3.38,3.48,875828.0,3.1848,3.2788,3.1754,3.2694,875828.0
2018-12-07 10:00:00,3.48,3.51,3.46,3.5,796840.0,3.2694,3.2976,3.2506,3.2882,796840.0
2018-12-07 10:30:00,3.51,3.51,3.47,3.48,658072.0,3.2976,3.2976,3.26,3.2694,658072.0
2018-12-07 11:00:00,3.48,3.48,3.43,3.45,547932.0,3.2694,3.2694,3.2224,3.2412,547932.0
2018-12-07 11:30:00,3.45,3.47,3.44,3.44,556164.0,3.2412,3.26,3.2318,3.2318,556164.0
2018-12-07 12:00:00,3.44,3.45,3.43,3.44,421160.0,3.2318,3.2412,3.2224,3.2318,421160.0
2018-12-07 12:30:00,3.43,3.46,3.42,3.45,992252.0,3.2224,3.2506,3.213,3.2412,992252.0
2018-12-07 13:00:00,3.45,3.45,3.43,3.44,598728.0,3.2412,3.2412,3.2224,3.2318,598728.0
2018-12-07 13:30:00,3.44,3.44,3.42,3.43,551268.0,3.2318,3.2318,3.213,3.2224,551268.0
2018-12-07 14:00:00,3.43,3.44,3.42,3.43,595104.0,3.2224,3.2318,3.213,3.2224,595104.0
2018-12-07 14:30:00,3.43,3.45,3.41,3.42,845852.0,3.2224,3.2412,3.2036,3.213,845852.0
2018-12-07 15:00:00,3.42,3.43,3.41,3.43,793448.0,3.213,3.2224,3.2036,3.2224,793448.0
2018-12-07 15:30:00,3.43,3.44,3.41,3.42,3413664.0,3.2224,3.2318,3.2036,3.213,3413664.0
2018-12-10 09:30:00,3.35,3.35,3.23,3.26,1015724.0,3.2376,3.2376,3.1217,3.1507,1015724.0
2018-12-10 10:00:00,3.26,3.27,3.22,3.22,858920.0,3.1507,3.1603,3.112,3.112,858920.0
2018-12-10 10:30:00,3.22,3.26,3.21,3.25,916012.0,3.112,3.1507,3.1023,3.141,916012.0
2018-12-10 11:00:00,3.25,3.29,3.25,3.29,871660.0,3.141,3.1797,3.141,3.1797,871660.0
2018-12-10 11:30:00,3.29,3.35,3.29,3.35,1006404.0,3.1797,3.2376,3.1797,3.2376,1006404.0
2018-12-10 12:00:00,3.35,3.36,3.27,3.28,702720.0,3.2376,3.2473,3.1603,3.17,702720.0
2018-12-10 12:30:00,3.28,3.31,3.27,3.3,301028.0,3.17,3.199,3.1603,3.1893,301028.0
2018-12-10 13:00:00,3.3,3.33,3.28,3.29,537812.0,3.1893,3.2183,3.17,3.1797,537812.0
2018-12-10 13:30:00,3.29,3.33,3.29,3.31,256660.0,3.1797,3.2183,3.1797,3.199,256660.0
2018-12-10 14:00:00,3.32,3.33,3.3,3.32,265148.0,3.2086,3.2183,3.1893,3.2086,265148.0
2018-12-10 14:30:00,3.32,3.35,3.32,3.32,322720.0,3.2086,3.2376,3.2086,3.2086,322720.0
2018-12-10 15:00:00,3.32,3.33,3.31,3.32,320132.0,3.2086,3.2183,3.199,3.2086,320132.0
2018-12-10 15:30:00,3.33,3.35,3.3,3.31,1905128.0,3.2183,3.2376,3.1893,3.199,1905128.0
2018-12-11 09:30:00,3.34,3.35,3.29,3.33,745728.0,3.228,3.2376,3.1797,3.2183,745728.0
2018-12-11 10:00:00,3.33,3.35,3.31,3.35,378820.0,3.2183,3.2376,3.199,3.2376,378820.0
2018-12-11 10:30:00,3.35,3.35,3.3,3.3,405528.0,3.2376,3.2376,3.1893,3.1893,405528.0
2018-12-11 11:00:00,3.3,3.31,3.29,3.3,430304.0,3.1893,3.199,3.1797,3.1893,430304.0
2018-12-11 11:30:00,3.3,3.31,3.29,3.31,245452.0,3.1893,3.199,3.1797,3.199,245452.0
2018-12-11 12:00:00,3.3,3.3,3.27,3.28,273768.0,3.1893,3.1893,3.1603,3.17,273768.0
2018-12-11 12:30:00,3.27,3.28,3.26,3.27,275772.0,3.1603,3.17,3.1507,3.1603,275772.0
2018-12-11 13:00:00,3.27,3.27,3.25,3.25,398932.0,3.1603,3.1603,3.141,3.141,398932.0
2018-12-11 13:30:00,3.25,3.25,3.22,3.22,1329212.0,3.141,3.141,3.112,3.112,1329212.0
2018-12-11 14:00:00,3.22,3.25,3.21,3.25,1112016.0,3.112,3.141,3.1023,3.141,1112016.0
2018-12-11 14:30:00,3.25,3.26,3.24,3.24,614580.0,3.141,3.1507,3.1313,3.1313,614580.0
2018-12-11 15:00:00,3.25,3.26,3.23,3.24,419080.0,3.141,3.1507,3.1217,3.1313,419080.0
2018-12-11 15:30:00,3.24,3.25,3.23,3.23,1302268.0,3.1313,3.141,3.1217,3.1217,1302268.0
2018-12-12 09:30:00,3.27,3.3,3.25,3.3,529356.0,3.1603,3.1893,3.141,3.1893,529356.0
2018-12-12 10:00:00,3.3,3.32,3.28,3.31,440840.0,3.1893,3.2086,3.17,3.199,440840.0
2018-12-12 10:30:00,3.3,3.32,3.29,3.32,250048.0,3.1893,3.2086,3.1797,3.2086,250048.0
2018-12-12 11:00:00,3.32,3.33,3.31,3.32,304392.0,3.2086,3.2183,3.199,3.2086,304392.0
2018-12-12 11:30:00,3.32,3.36,3.31,3.36,279968.0,3.2086,3.2473,3.199,3.2473,279968.0
2018-12-12 12:00:00,3.36,3.36,3.34,3.35,321192.0,3.2473,3.2473,3.228,3.2376,321192.0
2018-12-12 12:30:00,3.35,3.36,3.34,3.36,294456.0,3.2376,3.2473,3.228,3.2473,294456.0
2018-12-12 13:00:00,3.36,3.38,3.36,3.37,339728.0,3.2473,3.2666,3.2473,3.257,339728.0
2018-12-12 13:30:00,3.37,3.38,3.36,3.37,436260.0,3.257,3.2666,3.2473,3.257,436260.0
2018-12-12 14:00:00,3.37,3.37,3.34,3.34,277564.0,3.257,3.257,3.228,3.228,277564.0
2018-12-12 14:30:00,3.34,3.35,3.32,3.34,306780.0,3.228,3.2376,3.2086,3.228,306780.0
2018-12-12 15:00:00,3.33,3.34,3.32,3.32,296416.0,3.2183,3.228,3.2086,3.2086,296416.0
2018-12-12 15:30:00,3.32,3.35,3.31,3.31,1470056.0,3.2086,3.2376,3.199,3.199,1470056.0
2018-12-13 09:30:00,3.31,3.34,3.25,3.27,493200.0,3.199,3.228,3.141,3.1603,493200.0
2018-12-13 10:00:00,3.26,3.28,3.2,3.2,809036.0,3.1507,3.17,3.0927,3.0927,809036.0
2018-12-13 10:30:00,3.2,3.21,3.19,3.2,663204.0,3.0927,3.1023,3.083,3.0927,663204.0
2018-12-13 11:00:00,3.2,3.21,3.17,3.18,677572.0,3.0927,3.1023,3.0637,3.0733,677572.0
2018-12-13 11:30:00,3.18,3.22,3.18,3.21,444276.0,3.0733,3.112,3.0733,3.1023,444276.0
2018-12-13 12:00:00,3.21,3.22,3.18,3.19,464892.0,3.1023,3.112,3.0733,3.083,464892.0
2018-12-13 12:30:00,3.18,3.21,3.18,3.19,287908.0,3.0733,3.1023,3.0733,3.083,287908.0
2018-12-13 13:00:00,3.19,3.21,3.19,3.2,425084.0,3.083,3.1023,3.083,3.0927,425084.0
2018-12-13 13:30:00,3.2,3.22,3.19,3.19,344652.0,3.0927,3.112,3.083,3.083,344652.0
2018-12-13 14:00:00,3.19,3.2,3.18,3.19,360992.0,3.083,3.0927,3.0733,3.083,360992.0
2018-12-13 14:30:00,3.19,3.19,3.17,3.19,327632.0,3.083,3.083,3.0637,3.083,327632.0
2018-12-13 15:00:00,3.19,3.2,3.17,3.19,409048.0,3.083,3.0927,3.0637,3.083,409048.0
2018-12-13 15:30:00,3.19,3.2,3.19,3.2,1596436.0,3.083,3.0927,3.083,3.0927,1596436.0
2018-12-14 09:30:00,3.17,3.24,3.17,3.23,549500.0,3.0637,3.1313,3.0637,3.1217,549500.0
2018-12-14 10:00:00,3.23,3.25,3.23,3.23,250912.0,3.1217,3.141,3.1217,3.1217,250912.0
2018-12-14 10:30:00,3.23,3.23,3.19,3.2,258952.0,3.1217,3.1217,3.083,3.0927,258952.0
2018-12-14 11:00:00,3.19,3.22,3.19,3.21,361812.0,3.083,3.112,3.083,3.1023,361812.0
2018-12-14 11:30:00,3.21,3.23,3.19,3.19,322200.0,3.1023,3.1217,3.083,3.083,322200.0
2018-12-14 12:00:00,3.19,3.22,3.19,3.21,282784.0,3.083,3.112,3.083,3.1023,282784.0
2018-12-14 12:30:00,3.21,3.22,3.19,3.2,194852.0,3.1023,3.112,3.083,3.0927,194852.0
2018-12-14 13:00:00,3.2,3.22,3.19,3.21,279116.0,3.0927,3.112,3.083,3.1023,279116.0
2018-12-14 13:30:00,3.21,3.21,3.19,3.21,344964.0,3.1023,3.1023,3.083,3.1023,344964.0
2018-12-14 14:00:00,3.21,3.21,3.19,3.21,367888.0,3.1023,3.1023,3.083,3.1023,367888.0
2018-12-14 14:30:00,3.21,3.21,3.17,3.2,386696.0,3.1023,3.1023,3.0637,3.0927,386696.0
2018-12-14 15:00:00,3.2,3.22,3.2,3.21,415324.0,3.0927,3.112,3.0927,3.1023,415324.0
2018-12-14 15:30:00,3.21,3.21,3.18,3.19,1147472.0,3.1023,3.1023,3.0733,3.083,1147472.0
2018-12-17 09:30:00,3.17,3.22,3.14,3.22,726960.0,3.0637,3.112,3.0347,3.112,726960.0
2018-12-17 10:00:00,3.22,3.23,3.21,3.21,491304.0,3.112,3.1217,3.1023,3.1023,491304.0
2018-12-17 10:30:00,3.21,3.26,3.21,3.25,487072.0,3.1023,3.1507,3.1023,3.141,487072.0
2018-12-17 11:00:00,3.25,3.28,3.24,3.27,554704.0,3.141,3.17,3.1313,3.1603,554704.0
2018-12-17 11:30:00,3.27,3.27,3.25,3.26,588356.0,3.1603,3.1603,3.141,3.1507,588356.0
2018-12-17 12:00:00,3.26,3.26,3.23,3.24,257844.0,3.1507,3.1507,3.1217,3.1313,257844.0
2018-12-17 12:30:00,3.23,3.24,3.22,3.23,412028.0,3.1217,3.1313,3.112,3.1217,412028.0
2018-12-17 13:00:00,3.22,3.23,3.21,3.22,349088.0,3.112,3.1217,3.1023,3.112,349088.0
2018-12-17 13:30:00,3.21,3.22,3.19,3.19,307952.0,3.1023,3.112,3.083,3.083,307952.0
2018-12-17 14:00:00,3.19,3.19,3.18,3.18,406044.0,3.083,3.083,3.0733,3.0733,406044.0
2018-12-17 14:30:00,3.18,3.19,3.17,3.19,404280.0,3.0733,3.083,3.0637,3.083,404280.0
2018-12-17 15:00:00,3.18,3.19,3.17,3.17,693864.0,3.0733,3.083,3.0637,3.0637,693864.0
2018-12-17 15:30:00,3.17,3.17,3.15,3.17,1452768.0,3.0637,3.0637,3.0444,3.0637,1452768.0
2018-12-18 09:30:00,3.16,3.25,3.15,3.25,814608.0,3.054,3.141,3.0444,3.141,814608.0
2018-12-18 10:00:00,3.25,3.26,3.21,3.23,533076.0,3.141,3.1507,3.1023,3.1217,533076.0
2018-12-18 10:30:00,3.23,3.25,3.22,3.22,601704.0,3.1217,3.141,3.112,3.112,601704.0
2018-12-18 11:00:00,3.23,3.23,3.21,3.22,388068.0,3.1217,3.1217,3.1023,3.112,388068.0
2018-12-18 11:30:00,3.22,3.23,3.21,3.22,430864.0,3.112,3.1217,3.1023,3.112,430864.0
2018-12-18 12:00:00,3.22,3.25,3.22,3.25,425772.0,3.112,3.141,3.112,3.141,425772.0
2018-12-18 12:30:00,3.25,3.26,3.24,3.24,389332.0,3.141,3.1507,3.1313,3.1313,389332.0
2018-12-18 13:00:00,3.25,3.25,3.22,3.22,337044.0,3.141,3.141,3.112,3.112,337044.0
2018-12-18 13:30:00,3.22,3.22,3.18,3.2,909612.0,3.112,3.112,3.0733,3.0927,909612.0
2018-12-18 14:00:00,3.2,3.21,3.19,3.2,505564.0,3.0927,3.1023,3.083,3.0927,505564.0
2018-12-18 14:30:00,3.2,3.2,3.18,3.18,731836.0,3.0927,3.0927,3.0733,3.0733,731836.0
2018-12-18 15:00:00,3.18,3.2,3.18,3.18,964972.0,3.0733,3.0927,3.0733,3.0733,964972.0
2018-12-18 15:30:00,3.18,3.21,3.18,3.18,1798140.0,3.0733,3.1023,3.0733,3.0733,1798140.0
2018-12-19 09:30:00,3.19,3.25,3.18,3.23,622524.0,3.083,3.141,3.0733,3.1217,622524.0
2018-12-19 10:00:00,3.23,3.24,3.22,3.22,298504.0,3.1217,3.1313,3.112,3.112,298504.0
2018-12-19 10:30:00,3.22,3.23,3.21,3.21,443076.0,3.112,3.1217,3.1023,3.1023,443076.0
2018-12-19 11:00:00,3.21,3.21,3.19,3.2,777224.0,3.1023,3.1023,3.083,3.0927,777224.0
2018-12-19 11:30:00,3.19,3.21,3.19,3.19,663608.0,3.083,3.1023,3.083,3.083,663608.0
2018-12-19 12:00:00,3.19,3.23,3.19,3.23,417548.0,3.083,3.1217,3.083,3.1217,417548.0
2018-12-19 12:30:00,3.22,3.24,3.22,3.23,304364.0,3.112,3.1313,3.112,3.1217,304364.0
2018-12-19 13:00:00,3.23,3.25,3.21,3.21,358716.0,3.1217,3.141,3.1023,3.1023,358716.0
2018-12-19 13:30:00,3.22,3.22,3.21,3.22,546396.0,3.112,3.112,3.1023,3.112,546396.0
2018-12-19 14:00:00,3.22,3.22,3.17,3.21,805308.0,3.112,3.112,3.0637,3.1023,805308.0
2018-12-19 14:30:00,3.21,3.22,3.16,3.17,595272.0,3.1023,3.112,3.054,3.0637,595272.0
2018-12-19 15:00:00,3.17,3.17,3.13,3.14,829972.0,3.0637,3.0637,3.025,3.0347,829972.0
2018-12-19 15:30:00,3.14,3.15,3.13,3.15,1669108.0,3.0347,3.0444,3.025,3.0444,1669108.0
2018-12-20 09:30:00,3.15,3.23,3.14,3.22,913348.0,3.0444,3.1217,3.0347,3.112,913348.0
2018-12-20 10:00:00,3.22,3.23,3.19,3.2,677312.0,3.112,3.1217,3.083,3.0927,677312.0
2018-12-20 10:30:00,3.2,3.21,3.17,3.17,1017352.0,3.0927,3.1023,3.0637,3.0637,1017352.0
2018-12-20 11:00:00,3.17,3.18,3.11,3.12,594176.0,3.0637,3.0733,3.0057,3.0154,594176.0
2018-12-20 11:30:00,3.12,3.12,3.08,3.08,528004.0,3.0154,3.0154,2.9767,2.9767,528004.0
2018-12-20 12:00:00,3.09,3.12,3.08,3.12,397208.0,2.9864,3.0154,2.9767,3.0154,397208.0
2018-12-20 12:30:00,3.12,3.12,3.09,3.1,390392.0,3.0154,3.0154,2.9864,2.996,390392.0
2018-12-20 13:00:00,3.1,3.1,3.08,3.1,495060.0,2.996,2.996,2.9767,2.996,495060.0
2018-12-20 13:30:00,3.1,3.1,3.08,3.08,315504.0,2.996,2.996,2.9767,2.9767,315504.0
2018-12-20 14:00:00,3.08,3.08,3.05,3.08,472136.0,2.9767,2.9767,2.9477,2.9767,472136.0
2018-12-20 14:30:00,3.08,3.13,3.08,3.12,651448.0,2.9767,3.025,2.9767,3.0154,651448.0
2018-12-20 15:00:00,3.12,3.13,3.1,3.11,509816.0,3.0154,3.025,2.996,3.0057,509816.0
2018-12-20 15:30:00,3.11,3.13,3.1,3.11,1694360.0,3.0057,3.025,2.996,3.0057,1694360.0
2018-12-21 09:30:00,3.1,3.17,3.08,3.12,1637280.0,2.996,3.0637,2.9767,3.0154,1637280.0
2018-12-21 10:00:00,3.12,3.16,3.09,3.15,714728.0,3.0154,3.054,2.9864,3.0444,714728.0
2018-12-21 10:30:00,3.15,3.16,3.12,3.13,315364.0,3.0444,3.054,3.0154,3.025,315364.0
2018-12-21 11:00:00,3.13,3.13,3.09,3.11,316996.0,3.025,3.025,2.9864,3.0057,316996.0
2018-12-21 11:30:00,3.11,3.12,3.09,3.09,312928.0,3.0057,3.0154,2.9864,2.9864,312928.0
2018-12-21 12:00:00,3.09,3.09,3.06,3.06,372940.0,2.9864,2.9864,2.9574,2.9574,372940.0
2018-12-21 12:30:00,3.06,3.08,3.05,3.05,355500.0,2.9574,2.9767,2.9477,2.9477,355500.0
2018-12-21 13:00:00,3.05,3.05,3.03,3.04,587988.0,2.9477,2.9477,2.9284,2.938,587988.0
2018-12-21 13:30:00,3.04,3.06,3.04,3.04,219632.0,2.938,2.9574,2.938,2.938,219632.0
2018-12-21 14:00:00,3.04,3.04,3.01,3.02,374560.0,2.938,2.938,2.909,2.9187,374560.0
2018-12-21 14:30:00,3.02,3.03,3.0,3.01,536936.0,2.9187,2.9284,2.8994,2.909,536936.0
2018-12-21 15:00:00,3.0,3.01,2.98,2.98,753232.0,2.8994,2.909,2.8801,2.8801,753232.0
2018-12-21 15:30:00,2.98,3.01,2.94,2.99,4303620.0,2.8801,2.909,2.8414,2.8897,4303620.0
2018-12-24 09:30:00,2.99,3.01,2.91,2.92,753572.0,2.8897,2.909,2.8124,2.8221,753572.0
2018-12-24 10:00:00,2.92,2.96,2.92,2.95,721332.0,2.8221,2.8607,2.8221,2.8511,721332.0
2018-12-24 10:30:00,2.96,2.97,2.94,2.97,616872.0,2.8607,2.8704,2.8414,2.8704,616872.0
2018-12-24 11:00:00,2.97,2.99,2.96,2.97,445896.0,2.8704,2.8897,2.8607,2.8704,445896.0
2018-12-24 11:30:00,2.97,2.99,2.96,2.97,397268.0,2.8704,2.8897,2.8607,2.8704,397268.0
2018-12-24 12:00:00,2.97,2.98,2.95,2.96,566424.0,2.8704,2.8801,2.8511,2.8607,566424.0
2018-12-24 12:30:00,2.96,2.97,2.92,2.92,1145384.0,2.8607,2.8704,2.8221,2.8221,1145384.0
2018-12-26 09:30:00,2.93,2.97,2.92,2.92,656152.0,2.8317,2.8704,2.8221,2.8221,656152.0
2018-12-26 10:00:00,2.92,2.94,2.89,2.94,712664.0,2.8221,2.8414,2.7931,2.8414,712664.0
2018-12-26 10:30:00,2.94,2.96,2.94,2.95,444648.0,2.8414,2.8607,2.8414,2.8511,444648.0
2018-12-26 11:00:00,2.95,3.0,2.94,2.99,455028.0,2.8511,2.8994,2.8414,2.8897,455028.0
2018-12-26 11:30:00,3.0,3.01,2.98,3.01,443484.0,2.8994,2.909,2.8801,2.909,443484.0
2018-12-26 12:00:00,3.01,3.04,3.0,3.01,541184.0,2.909,2.938,2.8994,2.909,541184.0
2018-12-26 12:30:00,3.01,3.04,3.01,3.02,302476.0,2.909,2.938,2.909,2.9187,302476.0
2018-12-26 13:00:00,3.02,3.03,3.01,3.01,278216.0,2.9187,2.9284,2.909,2.909,278216.0
2018-12-26 13:30:00,3.01,3.05,3.01,3.05,286096.0,2.909,2.9477,2.909,2.9477,286096.0
2018-12-26 14:00:00,3.05,3.05,3.03,3.04,302412.0,2.9477,2.9477,2.9284,2.938,302412.0
2018-12-26 14:30:00,3.04,3.05,3.04,3.05,313332.0,2.938,2.9477,2.938,2.9477,313332.0
2018-12-26 15:00:00,3.05,3.06,3.04,3.06,939860.0,2.9477,2.9574,2.938,2.9574,939860.0
2018-12-26 15:30:00,3.06,3.1,3.06,3.1,2000948.0,2.9574,2.996,2.9574,2.996,2000948.0
2018-12-27 09:30:00,3.06,3.06,2.97,3.01,810928.0,2.9574,2.9574,2.8704,2.909,810928.0
2018-12-27 10:00:00,3.01,3.03,2.98,2.99,330640.0,2.909,2.9284,2.8801,2.8897,330640.0
2018-12-27 10:30:00,2.98,3.01,2.97,2.97,311508.0,2.8801,2.909,2.8704,2.8704,311508.0
2018-12-27 11:00:00,2.97,2.98,2.94,2.98,354400.0,2.8704,2.8801,2.8414,2.8801,354400.0
2018-12-27 11:30:00,2.98,2.99,2.96,2.98,276448.0,2.8801,2.8897,2.8607,2.8801,276448.0
2018-12-27 12:00:00,2.98,2.98,2.95,2.96,231184.0,2.8801,2.8801,2.8511,2.8607,231184.0
2018-12-27 12:30:00,2.96,2.96,2.94,2.94,213796.0,2.8607,2.8607,2.8414,2.8414,213796.0
2018-12-27 13:00:00,2.94,2.97,2.93,2.94,302164.0,2.8414,2.8704,2.8317,2.8414,302164.0
2018-12-27 13:30:00,2.94,2.94,2.92,2.93,229536.0,2.8414,2.8414,2.8221,2.8317,229536.0
2018-12-27 14:00:00,2.93,2.94,2.91,2.92,293060.0,2.8317,2.8414,2.8124,2.8221,293060.0
2018-12-27 14:30:00,2.92,2.94,2.91,2.93,322304.0,2.8221,2.8414,2.8124,2.8317,322304.0
2018-12-27 15:00:00,2.93,2.99,2.93,2.99,419556.0,2.8317,2.8897,2.8317,2.8897,419556.0
2018-12-27 15:30:00,2.99,3.05,2.98,3.05,1925900.0,2.8897,2.9477,2.8801,2.9477,1925900.0
2018-12-28 09:30:00,3.05,3.11,3.03,3.09,508272.0,2.9477,3.0057,2.9284,2.9864,508272.0
2018-12-28 10:00:00,3.1,3.1,3.03,3.03,535228.0,2.996,2.996,2.9284,2.9284,535228.0
2018-12-28 10:30:00,3.03,3.04,3.01,3.02,530204.0,2.9284,2.938,2.909,2.9187,530204.0
2018-12-28 11:00:00,3.02,3.03,3.0,3.03,470656.0,2.9187,2.9284,2.8994,2.9284,470656.0
2018-12-28 11:30:00,3.03,3.07,3.03,3.07,413160.0,2.9284,2.967,2.9284,2.967,413160.0
2018-12-28 12:00:00,3.07,3.1,3.07,3.08,449232.0,2.967,2.996,2.967,2.9767,449232.0
2018-12-28 12:30:00,3.08,3.09,3.06,3.07,358376.0,2.9767,2.9864,2.9574,2.967,358376.0
2018-12-28 13:00:00,3.07,3.09,3.06,3.07,301068.0,2.967,2.9864,2.9574,2.967,301068.0
2018-12-28 13:30:00,3.06,3.09,3.06,3.09,267076.0,2.9574,2.9864,2.9574,2.9864,267076.0
2018-12-28 14:00:00,3.09,3.12,3.09,3.11,406828.0,2.9864,3.0154,2.9864,3.0057,406828.0
2018-12-28 14:30:00,3.11,3.12,3.1,3.11,590732.0,3.0057,3.0154,2.996,3.0057,590732.0
2018-12-28 15:00:00,3.11,3.11,3.06,3.07,480492.0,3.0057,3.0057,2.9574,2.967,480492.0
2018-12-28 15:30:00,3.07,3.07,3.05,3.07,1481100.0,2.967,2.967,2.9477,2.967,1481100.0
2018-12-31 09:30:00,3.08,3.14,3.08,3.1,746900.0,2.9767,3.0347,2.9767,2.996,746900.0
2018-12-31 10:00:00,3.1,3.14,3.1,3.13,654716.0,2.996,3.0347,2.996,3.025,654716.0
2018-12-31 10:30:00,3.13,3.15,3.13,3.14,421652.0,3.025,3.0444,3.025,3.0347,421652.0
2018-12-31 11:00:00,3.14,3.15,3.12,3.14,391316.0,3.0347,3.0444,3.0154,3.0347,391316.0
2018-12-31 11:30:00,3.14,3.14,3.11,3.14,668688.0,3.0347,3.0347,3.0057,3.0347,668688.0
2018-12-31 12:00:00,3.14,3.15,3.13,3.13,354996.0,3.0347,3.0444,3.025,3.025,354996.0
2018-12-31 12:30:00,3.13,3.17,3.13,3.15,1345068.0,3.025,3.0637,3.025,3.0444,1345068.0
2018-12-31 13:00:00,3.15,3.15,3.12,3.13,640820.0,3.0444,3.0444,3.0154,3.025,640820.0
2018-12-31 13:30:00,3.13,3.15,3.12,3.14,671032.0,3.025,3.0444,3.0154,3.0347,671032.0
2018-12-31 14:00:00,3.14,3.15,3.13,3.14,281204.0,3.0347,3.0444,3.025,3.0347,281204.0
2018-12-31 14:30:00,3.14,3.14,3.12,3.13,960156.0,3.0347,3.0347,3.0154,3.025,960156.0
2018-12-31 15:00:00,3.13,3.14,3.12,3.14,534360.0,3.025,3.0347,3.0154,3.0347,534360.0
2018-12-31 15:30:00,3.14,3.15,3.14,3.15,1637996.0,3.0347,3.0444,3.0347,3.0444,1637996.0
2019-01-02 09:30:00,3.11,3.19,3.11,3.19,522500.0,3.0057,3.083,3.0057,3.083,522500.0
2019-01-02 10:00:00,3.19,3.22,3.19,3.22,460288.0,3.083,3.112,3.083,3.112,460288.0
2019-01-02 10:30:00,3.22,3.25,3.19,3.23,390132.0,3.112,3.141,3.083,3.1217,390132.0
2019-01-02 11:00:00,3.23,3.27,3.23,3.25,315268.0,3.1217,3.1603,3.1217,3.141,315268.0
2019-01-02 11:30:00,3.25,3.27,3.24,3.25,171856.0,3.141,3.1603,3.1313,3.141,171856.0
2019-01-02 12:00:00,3.25,3.25,3.22,3.23,294244.0,3.141,3.141,3.112,3.1217,294244.0
2019-01-02 12:30:00,3.23,3.26,3.22,3.25,212416.0,3.1217,3.1507,3.112,3.141,212416.0
2019-01-02 13:00:00,3.25,3.27,3.24,3.26,367508.0,3.141,3.1603,3.1313,3.1507,367508.0
2019-01-02 13:30:00,3.26,3.3,3.25,3.3,417196.0,3.1507,3.1893,3.141,3.1893,417196.0
2019-01-02 14:00:00,3.29,3.29,3.26,3.27,247724.0,3.1797,3.1797,3.1507,3.1603,247724.0
2019-01-02 14:30:00,3.27,3.28,3.26,3.27,245236.0,3.1603,3.17,3.1507,3.1603,245236.0
2019-01-02 15:00:00,3.26,3.27,3.24,3.24,487388.0,3.1507,3.1603,3.1313,3.1313,487388.0
2019-01-02 15:30:00,3.24,3.27,3.23,3.27,1891760.0,3.1313,3.1603,3.1217,3.1603,1891760.0
2019-01-03 09:30:00,3.25,3.27,3.21,3.22,558952.0,3.141,3.1603,3.1023,3.112,558952.0
2019-01-03 10:00:00,3.22,3.23,3.17,3.21,642520.0,3.112,3.1217,3.0637,3.1023,642520.0
2019-01-03 10:30:00,3.21,3.24,3.19,3.24,392044.0,3.1023,3.1313,3.083,3.1313,392044.0
2019-01-03 11:00:00,3.24,3.29,3.23,3.28,294272.0,3.1313,3.1797,3.1217,3.17,294272.0
2019-01-03 11:30:00,3.29,3.32,3.28,3.3,470820.0,3.1797,3.2086,3.17,3.1893,470820.0
2019-01-03 12:00:00,3.3,3.3,3.28,3.29,265160.0,3.1893,3.1893,3.17,3.1797,265160.0
2019-01-03 12:30:00,3.29,3.32,3.29,3.3,248940.0,3.1797,3.2086,3.1797,3.1893,248940.0
2019-01-03 13:00:00,3.3,3.3,3.26,3.27,222596.0,3.1893,3.1893,3.1507,3.1603,222596.0
2019-01-03 13:30:00,3.27,3.29,3.25,3.26,190460.0,3.1603,3.1797,3.141,3.1507,190460.0
2019-01-03 14:00:00,3.26,3.27,3.25,3.27,275436.0,3.1507,3.1603,3.141,3.1603,275436.0
2019-01-03 14:30:00,3.27,3.27,3.25,3.26,237844.0,3.1603,3.1603,3.141,3.1507,237844.0
2019-01-03 15:00:00,3.26,3.26,3.23,3.24,467644.0,3.1507,3.1507,3.1217,3.1313,467644.0
2019-01-03 15:30:00,3.24,3.26,3.24,3.24,1485460.0,3.1313,3.1507,3.1313,3.1313,1485460.0
2019-01-04 09:30:00,3.51,3.65,3.43,3.62,7255612.0,3.3923,3.5276,3.315,3.4986,7255612.0
2019-01-04 10:00:00,3.63,3.66,3.61,3.64,4410948.0,3.5083,3.5372,3.4889,3.5179,4410948.0
2019-01-04 10:30:00,3.64,3.67,3.57,3.65,3357612.0,3.5179,3.5469,3.4503,3.5276,3357612.0
2019-01-04 11:00:00,3.65,3.68,3.64,3.67,3312380.0,3.5276,3.5566,3.5179,3.5469,3312380.0
2019-01-04 11:30:00,3.67,3.72,3.65,3.7,2304980.0,3.5469,3.5952,3.5276,3.5759,2304980.0
2019-01-04 12:00:00,3.7,3.72,3.68,3.68,2067352.0,3.5759,3.5952,3.5566,3.5566,2067352.0
2019-01-04 12:30:00,3.68,3.77,3.68,3.76,3703368.0,3.5566,3.6436,3.5566,3.6339,3703368.0
2019-01-04 13:00:00,3.76,3.82,3.73,3.74,3685708.0,3.6339,3.6919,3.6049,3.6146,3685708.0
2019-01-04 13:30:00,3.74,3.77,3.72,3.74,2973452.0,3.6146,3.6436,3.5952,3.6146,2973452.0
2019-01-04 14:00:00,3.74,3.78,3.73,3.76,1436912.0,3.6146,3.6532,3.6049,3.6339,1436912.0
2019-01-04 14:30:00,3.76,3.78,3.75,3.75,1279404.0,3.6339,3.6532,3.6242,3.6242,1279404.0
2019-01-04 15:00:00,3.75,3.79,3.75,3.78,1324076.0,3.6242,3.6629,3.6242,3.6532,1324076.0
2019-01-04 15:30:00,3.78,3.81,3.77,3.81,4775000.0,3.6532,3.6822,3.6436,3.6822,4775000.0
2019-01-07 09:30:00,3.78,3.83,3.73,3.83,1608392.0,3.6532,3.7015,3.6049,3.7015,1608392.0
2019-01-07 10:00:00,3.83,3.84,3.8,3.83,1358496.0,3.7015,3.7112,3.6726,3.7015,1358496.0
2019-01-07 10:30:00,3.83,3.9,3.83,3.9,1412868.0,3.7015,3.7692,3.7015,3.7692,1412868.0
2019-01-07 11:00:00,3.89,3.91,3.87,3.88,1685972.0,3.7595,3.7789,3.7402,3.7499,1685972.0
2019-01-07 11:30:00,3.88,3.93,3.86,3.93,1528904.0,3.7499,3.7982,3.7305,3.7982,1528904.0
2019-01-07 12:00:00,3.93,3.94,3.9,3.91,1050956.0,3.7982,3.8079,3.7692,3.7789,1050956.0
2019-01-07 12:30:00,3.91,3.95,3.91,3.94,919456.0,3.7789,3.8175,3.7789,3.8079,919456.0
2019-01-07 13:00:00,3.93,3.95,3.91,3.92,1535980.0,3.7982,3.8175,3.7789,3.7885,1535980.0
2019-01-07 13:30:00,3.91,3.91,3.87,3.88,747596.0,3.7789,3.7789,3.7402,3.7499,747596.0
2019-01-07 14:00:00,3.88,3.89,3.84,3.85,750712.0,3.7499,3.7595,3.7112,3.7209,750712.0
2019-01-07 14:30:00,3.85,3.86,3.84,3.85,637452.0,3.7209,3.7305,3.7112,3.7209,637452.0
2019-01-07 15:00:00,3.84,3.88,3.84,3.86,687184.0,3.7112,3.7499,3.7112,3.7305,687184.0
2019-01-07 15:30:00,3.86,3.89,3.86,3.87,2649344.0,3.7305,3.7595,3.7305,3.7402,2649344.0
2019-01-08 09:30:00,3.88,3.89,3.81,3.84,1045356.0,3.7499,3.7595,3.6822,3.7112,1045356.0
2019-01-08 10:00:00,3.84,3.85,3.79,3.83,832708.0,3.7112,3.7209,3.6629,3.7015,832708.0
2019-01-08 10:30:00,3.83,3.84,3.8,3.84,689412.0,3.7015,3.7112,3.6726,3.7112,689412.0
2019-01-08 11:00:00,3.84,3.87,3.82,3.86,821128.0,3.7112,3.7402,3.6919,3.7305,821128.0
2019-01-08 11:30:00,3.86,3.92,3.85,3.92,832208.0,3.7305,3.7885,3.7209,3.7885,832208.0
2019-01-08 12:00:00,3.92,3.93,3.9,3.9,365292.0,3.7885,3.7982,3.7692,3.7692,365292.0
2019-01-08 12:30:00,3.9,3.94,3.89,3.93,1438100.0,3.7692,3.8079,3.7595,3.7982,1438100.0
2019-01-08 13:00:00,3.92,3.94,3.92,3.93,288692.0,3.7885,3.8079,3.7885,3.7982,288692.0
2019-01-08 13:30:00,3.93,3.94,3.93,3.93,482540.0,3.7982,3.8079,3.7982,3.7982,482540.0
2019-01-08 14:00:00,3.93,3.93,3.92,3.93,266524.0,3.7982,3.7982,3.7885,3.7982,266524.0
2019-01-08 14:30:00,3.93,3.95,3.93,3.95,818524.0,3.7982,3.8175,3.7982,3.8175,818524.0
2019-01-08 15:00:00,3.95,3.95,3.93,3.94,557340.0,3.8175,3.8175,3.7982,3.8079,557340.0
2019-01-08 15:30:00,3.94,3.97,3.94,3.95,3377292.0,3.8079,3.8368,3.8079,3.8175,3377292.0
2019-01-09 09:30:00,3.96,3.99,3.93,3.98,500296.0,3.8272,3.8562,3.7982,3.8465,500296.0
2019-01-09 10:00:00,3.98,4.07,3.94,4.06,1263236.0,3.8465,3.9335,3.8079,3.9238,1263236.0
2019-01-09 10:30:00,4.06,4.1,4.03,4.05,1808592.0,3.9238,3.9625,3.8948,3.9142,1808592.0
2019-01-09 11:00:00,4.04,4.06,3.97,4.0,1349004.0,3.9045,3.9238,3.8368,3.8658,1349004.0
2019-01-09 11:30:00,4.0,4.0,3.97,3.97,334312.0,3.8658,3.8658,3.8368,3.8368,334312.0
2019-01-09 12:00:00,3.97,3.99,3.96,3.98,564252.0,3.8368,3.8562,3.8272,3.8465,564252.0
2019-01-09 12:30:00,3.98,4.0,3.96,3.98,759068.0,3.8465,3.8658,3.8272,3.8465,759068.0
2019-01-09 13:00:00,3.98,4.0,3.96,3.99,600244.0,3.8465,3.8658,3.8272,3.8562,600244.0
2019-01-09 13:30:00,3.99,4.0,3.98,3.99,521956.0,3.8562,3.8658,3.8465,3.8562,521956.0
2019-01-09 14:00:00,3.99,4.0,3.96,3.96,884464.0,3.8562,3.8658,3.8272,3.8272,884464.0
2019-01-09 14:30:00,3.96,3.97,3.94,3.97,826156.0,3.8272,3.8368,3.8079,3.8368,826156.0
2019-01-09 15:00:00,3.97,4.0,3.96,4.0,764628.0,3.8368,3.8658,3.8272,3.8658,764628.0
2019-01-09 15:30:00,4.0,4.02,3.99,4.0,2300276.0,3.8658,3.8852,3.8562,3.8658,2300276.0
2019-01-10 09:30:00,3.94,3.94,3.88,3.94,732876.0,3.8079,3.8079,3.7499,3.8079,732876.0
2019-01-10 10:00:00,3.94,3.94,3.9,3.93,495324.0,3.8079,3.8079,3.7692,3.7982,495324.0
2019-01-10 10:30:00,3.93,3.97,3.93,3.97,472912.0,3.7982,3.8368,3.7982,3.8368,472912.0
2019-01-10 11:00:00,3.97,3.99,3.96,3.97,396740.0,3.8368,3.8562,3.8272,3.8368,396740.0
2019-01-10 11:30:00,3.97,3.98,3.96,3.97,264200.0,3.8368,3.8465,3.8272,3.8368,264200.0
2019-01-10 12:00:00,3.97,3.98,3.96,3.98,148644.0,3.8368,3.8465,3.8272,3.8465,148644.0
2019-01-10 12:30:00,3.98,4.0,3.98,4.0,323400.0,3.8465,3.8658,3.8465,3.8658,323400.0
2019-01-10 13:00:00,4.0,4.0,3.96,3.97,318056.0,3.8658,3.8658,3.8272,3.8368,318056.0
2019-01-10 13:30:00,3.97,3.98,3.88,3.93,3570948.0,3.8368,3.8465,3.7499,3.7982,3570948.0
2019-01-10 14:00:00,3.93,3.98,3.92,3.96,1298296.0,3.7982,3.8465,3.7885,3.8272,1298296.0
2019-01-10 14:30:00,3.96,3.98,3.95,3.98,461940.0,3.8272,3.8465,3.8175,3.8465,461940.0
2019-01-10 15:00:00,3.98,3.98,3.96,3.98,439112.0,3.8465,3.8465,3.8272,3.8465,439112.0
2019-01-10 15:30:00,3.98,4.0,3.98,3.99,1583828.0,3.8465,3.8658,3.8465,3.8562,1583828.0
2019-01-11 09:30:00,3.97,4.0,3.95,3.97,563108.0,3.8368,3.8658,3.8175,3.8368,563108.0
2019-01-11 10:00:00,3.97,3.99,3.95,3.96,353752.0,3.8368,3.8562,3.8175,3.8272,353752.0
2019-01-11 10:30:00,3.96,3.99,3.95,3.98,659828.0,3.8272,3.8562,3.8175,3.8465,659828.0
2019-01-11 11:00:00,3.98,3.98,3.96,3.98,238436.0,3.8465,3.8465,3.8272,3.8465,238436.0
2019-01-11 11:30:00,3.98,4.0,3.97,3.99,947160.0,3.8465,3.8658,3.8368,3.8562,947160.0
2019-01-11 12:00:00,3.99,4.0,3.96,3.98,550912.0,3.8562,3.8658,3.8272,3.8465,550912.0
2019-01-11 12:30:00,3.98,4.01,3.97,3.99,766572.0,3.8465,3.8755,3.8368,3.8562,766572.0
2019-01-11 13:00:00,3.99,4.0,3.97,4.0,761500.0,3.8562,3.8658,3.8368,3.8658,761500.0
2019-01-11 13:30:00,4.0,4.01,3.99,4.0,449408.0,3.8658,3.8755,3.8562,3.8658,449408.0
2019-01-11 14:00:00,4.0,4.0,3.98,3.99,346048.0,3.8658,3.8658,3.8465,3.8562,346048.0
2019-01-11 14:30:00,3.99,3.99,3.97,3.97,323104.0,3.8562,3.8562,3.8368,3.8368,323104.0
2019-01-11 15:00:00,3.97,3.98,3.94,3.94,467872.0,3.8368,3.8465,3.8079,3.8079,467872.0
2019-01-11 15:30:00,3.94,3.97,3.94,3.96,1293648.0,3.8079,3.8368,3.8079,3.8272,1293648.0
2019-01-14 09:30:00,3.96,4.0,3.93,3.98,528468.0,3.8272,3.8658,3.7982,3.8465,528468.0
2019-01-14 10:00:00,3.98,4.03,3.98,4.02,1258776.0,3.8465,3.8948,3.8465,3.8852,1258776.0
2019-01-14 10:30:00,4.02,4.04,3.96,3.98,1957872.0,3.8852,3.9045,3.8272,3.8465,1957872.0
2019-01-14 11:00:00,3.98,3.98,3.92,3.92,952344.0,3.8465,3.8465,3.7885,3.7885,952344.0
2019-01-14 11:30:00,3.92,3.94,3.9,3.91,766312.0,3.7885,3.8079,3.7692,3.7789,766312.0
2019-01-14 12:00:00,3.91,3.95,3.9,3.93,601924.0,3.7789,3.8175,3.7692,3.7982,601924.0
2019-01-14 12:30:00,3.93,3.94,3.92,3.93,618164.0,3.7982,3.8079,3.7885,3.7982,618164.0
2019-01-14 13:00:00,3.94,3.94,3.92,3.92,1170704.0,3.8079,3.8079,3.7885,3.7885,1170704.0
2019-01-14 13:30:00,3.93,3.93,3.9,3.92,557260.0,3.7982,3.7982,3.7692,3.7885,557260.0
2019-01-14 14:00:00,3.92,3.92,3.89,3.9,322096.0,3.7885,3.7885,3.7595,3.7692,322096.0
2019-01-14 14:30:00,3.9,3.91,3.89,3.9,491776.0,3.7692,3.7789,3.7595,3.7692,491776.0
2019-01-14 15:00:00,3.9,3.93,3.89,3.91,1370100.0,3.7692,3.7982,3.7595,3.7789,1370100.0
2019-01-14 15:30:00,3.92,3.92,3.9,3.91,1601712.0,3.7885,3.7885,3.7692,3.7789,1601712.0
2019-01-15 09:30:00,3.9,3.91,3.81,3.84,1205472.0,3.7692,3.7789,3.6822,3.7112,1205472.0
2019-01-15 10:00:00,3.84,3.86,3.8,3.81,367140.0,3.7112,3.7305,3.6726,3.6822,367140.0
2019-01-15 10:30:00,3.81,3.84,3.8,3.84,604272.0,3.6822,3.7112,3.6726,3.7112,604272.0
2019-01-15 11:00:00,3.84,3.85,3.83,3.84,616704.0,3.7112,3.7209,3.7015,3.7112,616704.0
2019-01-15 11:30:00,3.84,3.85,3.83,3.85,234076.0,3.7112,3.7209,3.7015,3.7209,234076.0
2019-01-15 12:00:00,3.85,3.86,3.84,3.85,282280.0,3.7209,3.7305,3.7112,3.7209,282280.0
2019-01-15 12:30:00,3.85,3.88,3.84,3.86,590488.0,3.7209,3.7499,3.7112,3.7305,590488.0
2019-01-15 13:00:00,3.86,3.86,3.84,3.86,361632.0,3.7305,3.7305,3.7112,3.7305,361632.0
2019-01-15 13:30:00,3.86,3.88,3.86,3.88,257876.0,3.7305,3.7499,3.7305,3.7499,257876.0
2019-01-15 14:00:00,3.88,3.88,3.84,3.84,485928.0,3.7499,3.7499,3.7112,3.7112,485928.0
2019-01-15 14:30:00,3.84,3.86,3.84,3.85,523800.0,3.7112,3.7305,3.7112,3.7209,523800.0
2019-01-15 15:00:00,3.85,3.88,3.84,3.86,829260.0,3.7209,3.7499,3.7112,3.7305,829260.0
2019-01-15 15:30:00,3.86,3.88,3.85,3.88,1168728.0,3.7305,3.7499,3.7209,3.7499,1168728.0
2019-01-16 09:30:00,3.89,3.93,3.85,3.9,427652.0,3.7595,3.7982,3.7209,3.7692,427652.0
2019-01-16 10:00:00,3.9,3.91,3.86,3.88,1132956.0,3.7692,3.7789,3.7305,3.7499,1132956.0
2019-01-16 10:30:00,3.88,3.9,3.87,3.89,697644.0,3.7499,3.7692,3.7402,3.7595,697644.0
2019-01-16 11:00:00,3.89,3.94,3.89,3.94,584840.0,3.7595,3.8079,3.7595,3.8079,584840.0
2019-01-16 11:30:00,3.94,3.97,3.92,3.97,612852.0,3.8079,3.8368,3.7885,3.8368,612852.0
2019-01-16 12:00:00,3.97,3.97,3.92,3.93,412824.0,3.8368,3.8368,3.7885,3.7982,412824.0
2019-01-16 12:30:00,3.93,3.94,3.91,3.93,214424.0,3.7982,3.8079,3.7789,3.7982,214424.0
2019-01-16 13:00:00,3.93,3.94,3.92,3.94,325112.0,3.7982,3.8079,3.7885,3.8079,325112.0
2019-01-16 13:30:00,3.94,3.95,3.93,3.94,220924.0,3.8079,3.8175,3.7982,3.8079,220924.0
2019-01-16 14:00:00,3.94,3.96,3.94,3.96,229368.0,3.8079,3.8272,3.8079,3.8272,229368.0
2019-01-16 14:30:00,3.96,3.97,3.95,3.95,340124.0,3.8272,3.8368,3.8175,3.8175,340124.0
2019-01-16 15:00:00,3.95,3.96,3.94,3.96,323116.0,3.8175,3.8272,3.8079,3.8272,323116.0
2019-01-16 15:30:00,3.96,3.96,3.92,3.92,1143356.0,3.8272,3.8272,3.7885,3.7885,1143356.0
2019-01-17 09:30:00,3.87,3.93,3.82,3.91,617324.0,3.7402,3.7982,3.6919,3.7789,617324.0
2019-01-17 10:00:00,3.91,3.92,3.88,3.92,286496.0,3.7789,3.7885,3.7499,3.7885,286496.0
2019-01-17 10:30:00,3.92,3.92,3.9,3.91,262944.0,3.7885,3.7885,3.7692,3.7789,262944.0
2019-01-17 11:00:00,3.91,3.92,3.9,3.91,212096.0,3.7789,3.7885,3.7692,3.7789,212096.0
2019-01-17 11:30:00,3.9,3.92,3.9,3.91,262716.0,3.7692,3.7885,3.7692,3.7789,262716.0
2019-01-17 12:00:00,3.91,3.92,3.89,3.9,405476.0,3.7789,3.7885,3.7595,3.7692,405476.0
2019-01-17 12:30:00,3.9,3.92,3.89,3.9,490036.0,3.7692,3.7885,3.7595,3.7692,490036.0
2019-01-17 13:00:00,3.9,3.91,3.89,3.91,379176.0,3.7692,3.7789,3.7595,3.7789,379176.0
2019-01-17 13:30:00,3.91,3.91,3.89,3.89,351520.0,3.7789,3.7789,3.7595,3.7595,351520.0
2019-01-17 14:00:00,3.89,3.91,3.88,3.91,351580.0,3.7595,3.7789,3.7499,3.7789,351580.0
2019-01-17 14:30:00,3.91,3.95,3.9,3.93,413616.0,3.7789,3.8175,3.7692,3.7982,413616.0
2019-01-17 15:00:00,3.93,3.95,3.92,3.95,369112.0,3.7982,3.8175,3.7885,3.8175,369112.0
2019-01-17 15:30:00,3.95,3.96,3.92,3.94,1079612.0,3.8175,3.8272,3.7885,3.8079,1079612.0
2019-01-18 09:30:00,4.01,4.05,3.97,3.99,1327080.0,3.8755,3.9142,3.8368,3.8562,1327080.0
2019-01-18 10:00:00,3.99,4.05,3.98,4.05,1305140.0,3.8562,3.9142,3.8465,3.9142,1305140.0
2019-01-18 10:30:00,4.05,4.08,4.05,4.05,753784.0,3.9142,3.9432,3.9142,3.9142,753784.0
2019-01-18 11:00:00,4.05,4.1,4.05,4.09,674408.0,3.9142,3.9625,3.9142,3.9528,674408.0
2019-01-18 11:30:00,4.09,4.14,4.09,4.13,3464932.0,3.9528,4.0011,3.9528,3.9915,3464932.0
2019-01-18 12:00:00,4.13,4.17,4.12,4.16,2211568.0,3.9915,4.0301,3.9818,4.0205,2211568.0
2019-01-18 12:30:00,4.16,4.2,4.16,4.2,3501140.0,4.0205,4.0591,4.0205,4.0591,3501140.0
2019-01-18 13:00:00,4.2,4.23,4.17,4.2,2875984.0,4.0591,4.0881,4.0301,4.0591,2875984.0
2019-01-18 13:30:00,4.2,4.22,4.18,4.2,1423980.0,4.0591,4.0785,4.0398,4.0591,1423980.0
2019-01-18 14:00:00,4.2,4.22,4.19,4.21,1171224.0,4.0591,4.0785,4.0495,4.0688,1171224.0
2019-01-18 14:30:00,4.21,4.23,4.15,4.15,3033132.0,4.0688,4.0881,4.0108,4.0108,3033132.0
2019-01-18 15:00:00,4.15,4.16,4.07,4.08,2993868.0,4.0108,4.0205,3.9335,3.9432,2993868.0
2019-01-18 15:30:00,4.08,4.08,3.98,3.98,6676152.0,3.9432,3.9432,3.8465,3.8465,6676152.0
2019-01-22 09:30:00,3.95,3.98,3.88,3.92,1485348.0,3.8175,3.8465,3.7499,3.7885,1485348.0
2019-01-22 10:00:00,3.92,3.93,3.89,3.92,403804.0,3.7885,3.7982,3.7595,3.7885,403804.0
2019-01-22 10:30:00,3.92,3.93,3.88,3.89,694024.0,3.7885,3.7982,3.7499,3.7595,694024.0
2019-01-22 11:00:00,3.89,3.91,3.89,3.9,415832.0,3.7595,3.7789,3.7595,3.7692,415832.0
2019-01-22 11:30:00,3.9,3.9,3.85,3.85,543500.0,3.7692,3.7692,3.7209,3.7209,543500.0
2019-01-22 12:00:00,3.85,3.87,3.83,3.83,423936.0,3.7209,3.7402,3.7015,3.7015,423936.0
2019-01-22 12:30:00,3.83,3.86,3.83,3.83,554436.0,3.7015,3.7305,3.7015,3.7015,554436.0
2019-01-22 13:00:00,3.83,3.83,3.79,3.82,676052.0,3.7015,3.7015,3.6629,3.6919,676052.0
2019-01-22 13:30:00,3.82,3.84,3.82,3.82,515016.0,3.6919,3.7112,3.6919,3.6919,515016.0
2019-01-22 14:00:00,3.82,3.83,3.8,3.8,571220.0,3.6919,3.7015,3.6726,3.6726,571220.0
2019-01-22 14:30:00,3.8,3.81,3.8,3.8,569740.0,3.6726,3.6822,3.6726,3.6726,569740.0
2019-01-22 15:00:00,3.8,3.82,3.8,3.82,786372.0,3.6726,3.6919,3.6726,3.6919,786372.0
2019-01-22 15:30:00,3.81,3.84,3.8,3.82,2594740.0,3.6822,3.7112,3.6726,3.6919,2594740.0
2019-01-23 09:30:00,3.83,3.86,3.78,3.85,741952.0,3.7015,3.7305,3.6532,3.7209,741952.0
2019-01-23 10:00:00,3.86,3.87,3.85,3.86,374020.0,3.7305,3.7402,3.7209,3.7305,374020.0
2019-01-23 10:30:00,3.85,3.86,3.84,3.86,263104.0,3.7209,3.7305,3.7112,3.7305,263104.0
2019-01-23 11:00:00,3.86,3.89,3.84,3.85,332472.0,3.7305,3.7595,3.7112,3.7209,332472.0
2019-01-23 11:30:00,3.85,3.85,3.81,3.82,406936.0,3.7209,3.7209,3.6822,3.6919,406936.0
2019-01-23 12:00:00,3.82,3.83,3.81,3.83,215260.0,3.6919,3.7015,3.6822,3.7015,215260.0
2019-01-23 12:30:00,3.83,3.85,3.83,3.85,198596.0,3.7015,3.7209,3.7015,3.7209,198596.0
2019-01-23 13:00:00,3.85,3.85,3.83,3.84,235584.0,3.7209,3.7209,3.7015,3.7112,235584.0
2019-01-23 13:30:00,3.85,3.87,3.84,3.86,419968.0,3.7209,3.7402,3.7112,3.7305,419968.0
2019-01-23 14:00:00,3.86,3.88,3.86,3.87,217260.0,3.7305,3.7499,3.7305,3.7402,217260.0
2019-01-23 14:30:00,3.87,3.87,3.84,3.85,441660.0,3.7402,3.7402,3.7112,3.7209,441660.0
2019-01-23 15:00:00,3.85,3.88,3.85,3.88,672272.0,3.7209,3.7499,3.7209,3.7499,672272.0
2019-01-23 15:30:00,3.88,3.89,3.87,3.87,1672976.0,3.7499,3.7595,3.7402,3.7402,1672976.0
2019-01-24 09:30:00,3.87,3.9,3.86,3.9,321916.0,3.7402,3.7692,3.7305,3.7692,321916.0
2019-01-24 10:00:00,3.89,3.91,3.89,3.91,151004.0,3.7595,3.7789,3.7595,3.7789,151004.0
2019-01-24 10:30:00,3.91,3.91,3.87,3.89,516808.0,3.7789,3.7789,3.7402,3.7595,516808.0
2019-01-24 11:00:00,3.89,3.92,3.88,3.92,426564.0,3.7595,3.7885,3.7499,3.7885,426564.0
2019-01-24 11:30:00,3.92,3.92,3.9,3.92,236404.0,3.7885,3.7885,3.7692,3.7885,236404.0
2019-01-24 12:00:00,3.92,3.92,3.89,3.9,303548.0,3.7885,3.7885,3.7595,3.7692,303548.0
2019-01-24 12:30:00,3.9,3.91,3.89,3.91,275228.0,3.7692,3.7789,3.7595,3.7789,275228.0
2019-01-24 13:00:00,3.91,3.91,3.9,3.9,236400.0,3.7789,3.7789,3.7692,3.7692,236400.0
2019-01-24 13:30:00,3.9,3.92,3.9,3.92,180380.0,3.7692,3.7885,3.7692,3.7885,180380.0
2019-01-24 14:00:00,3.92,3.94,3.91,3.94,204108.0,3.7885,3.8079,3.7789,3.8079,204108.0
2019-01-24 14:30:00,3.94,3.94,3.93,3.94,139324.0,3.8079,3.8079,3.7982,3.8079,139324.0
2019-01-24 15:00:00,3.94,3.94,3.93,3.94,254676.0,3.8079,3.8079,3.7982,3.8079,254676.0
2019-01-24 15:30:00,3.94,3.95,3.94,3.95,827328.0,3.8079,3.8175,3.8079,3.8175,827328.0
2019-01-25 09:30:00,3.99,4.02,3.96,3.97,567796.0,3.8562,3.8852,3.8272,3.8368,567796.0
2019-01-25 10:00:00,3.97,3.98,3.95,3.97,202948.0,3.8368,3.8465,3.8175,3.8368,202948.0
2019-01-25 10:30:00,3.97,3.98,3.93,3.94,423804.0,3.8368,3.8465,3.7982,3.8079,423804.0
2019-01-25 11:00:00,3.94,3.96,3.94,3.96,190324.0,3.8079,3.8272,3.8079,3.8272,190324.0
2019-01-25 11:30:00,3.96,4.0,3.96,3.99,462648.0,3.8272,3.8658,3.8272,3.8562,462648.0
2019-01-25 12:00:00,3.99,4.0,3.97,4.0,433904.0,3.8562,3.8658,3.8368,3.8658,433904.0
2019-01-25 12:30:00,4.0,4.0,3.98,3.98,284428.0,3.8658,3.8658,3.8465,3.8465,284428.0
2019-01-25 13:00:00,3.99,4.01,3.98,4.01,461336.0,3.8562,3.8755,3.8465,3.8755,461336.0
2019-01-25 13:30:00,4.01,4.01,3.99,4.0,356704.0,3.8755,3.8755,3.8562,3.8658,356704.0
2019-01-25 14:00:00,4.0,4.0,3.99,3.99,248300.0,3.8658,3.8658,3.8562,3.8562,248300.0
2019-01-25 14:30:00,3.99,4.01,3.99,4.01,287896.0,3.8562,3.8755,3.8562,3.8755,287896.0
2019-01-25 15:00:00,4.01,4.01,3.96,3.96,1173260.0,3.8755,3.8755,3.8272,3.8272,1173260.0
2019-01-25 15:30:00,3.96,3.98,3.96,3.98,1367884.0,3.8272,3.8465,3.8272,3.8465,1367884.0
2019-01-28 09:30:00,3.94,3.95,3.86,3.87,798800.0,3.8079,3.8175,3.7305,3.7402,798800.0
2019-01-28 10:00:00,3.87,3.88,3.75,3.88,3317656.0,3.7402,3.7499,3.6242,3.7499,3317656.0
2019-01-28 10:30:00,3.88,3.9,3.86,3.89,728708.0,3.7499,3.7692,3.7305,3.7595,728708.0
2019-01-28 11:00:00,3.89,3.92,3.88,3.92,442756.0,3.7595,3.7885,3.7499,3.7885,442756.0
2019-01-28 11:30:00,3.92,3.92,3.85,3.86,716956.0,3.7885,3.7885,3.7209,3.7305,716956.0
2019-01-28 12:00:00,3.86,3.89,3.85,3.89,255624.0,3.7305,3.7595,3.7209,3.7595,255624.0
2019-01-28 12:30:00,3.89,3.9,3.89,3.89,186628.0,3.7595,3.7692,3.7595,3.7595,186628.0
2019-01-28 13:00:00,3.89,3.9,3.89,3.89,225336.0,3.7595,3.7692,3.7595,3.7595,225336.0
2019-01-28 13:30:00,3.9,3.9,3.87,3.88,671968.0,3.7692,3.7692,3.7402,3.7499,671968.0
2019-01-28 14:00:00,3.88,3.89,3.86,3.89,462856.0,3.7499,3.7595,3.7305,3.7595,462856.0
2019-01-28 14:30:00,3.88,3.89,3.88,3.88,548948.0,3.7499,3.7595,3.7499,3.7499,548948.0
2019-01-28 15:00:00,3.88,3.89,3.86,3.87,560892.0,3.7499,3.7595,3.7305,3.7402,560892.0
2019-01-28 15:30:00,3.86,3.88,3.86,3.87,1582232.0,3.7305,3.7499,3.7305,3.7402,1582232.0
2019-01-29 09:30:00,3.1,3.13,2.88,2.88,25534928.0,2.996,3.025,2.7834,2.7834,25534928.0
2019-01-29 10:00:00,2.88,2.93,2.85,2.86,13789660.0,2.7834,2.8317,2.7544,2.7641,13789660.0
2019-01-29 10:30:00,2.86,2.9,2.86,2.86,6744596.0,2.7641,2.8027,2.7641,2.7641,6744596.0
2019-01-29 11:00:00,2.86,2.87,2.85,2.85,4639884.0,2.7641,2.7737,2.7544,2.7544,4639884.0
2019-01-29 11:30:00,2.85,2.85,2.79,2.8,14244696.0,2.7544,2.7544,2.6964,2.7061,14244696.0
2019-01-29 12:00:00,2.8,2.83,2.79,2.8,4773584.0,2.7061,2.7351,2.6964,2.7061,4773584.0
2019-01-29 12:30:00,2.8,2.8,2.78,2.79,4031128.0,2.7061,2.7061,2.6868,2.6964,4031128.0
2019-01-29 13:00:00,2.79,2.84,2.79,2.83,4721816.0,2.6964,2.7447,2.6964,2.7351,4721816.0
2019-01-29 13:30:00,2.83,2.87,2.81,2.83,8551132.0,2.7351,2.7737,2.7158,2.7351,8551132.0
2019-01-29 14:00:00,2.82,2.84,2.8,2.82,4416304.0,2.7254,2.7447,2.7061,2.7254,4416304.0
2019-01-29 14:30:00,2.82,2.82,2.79,2.79,2824776.0,2.7254,2.7254,2.6964,2.6964,2824776.0
2019-01-29 15:00:00,2.79,2.85,2.79,2.81,7623444.0,2.6964,2.7544,2.6964,2.7158,7623444.0
2019-01-29 15:30:00,2.81,2.83,2.81,2.82,10211256.0,2.7158,2.7351,2.7158,2.7254,10211256.0
2019-01-30 09:30:00,2.81,2.83,2.78,2.79,3500928.0,2.7158,2.7351,2.6868,2.6964,3500928.0
2019-01-30 10:00:00,2.79,2.8,2.79,2.8,1333768.0,2.6964,2.7061,2.6964,2.7061,1333768.0
2019-01-30 10:30:00,2.8,2.84,2.8,2.83,2110012.0,2.7061,2.7447,2.7061,2.7351,2110012.0
2019-01-30 11:00:00,2.84,2.84,2.8,2.8,1773156.0,2.7447,2.7447,2.7061,2.7061,1773156.0
2019-01-30 11:30:00,2.8,2.82,2.79,2.81,1378280.0,2.7061,2.7254,2.6964,2.7158,1378280.0
2019-01-30 12:00:00,2.81,2.82,2.8,2.8,752684.0,2.7158,2.7254,2.7061,2.7061,752684.0
2019-01-30 12:30:00,2.81,2.81,2.8,2.8,555052.0,2.7158,2.7158,2.7061,2.7061,555052.0
2019-01-30 13:00:00,2.8,2.8,2.8,2.8,680620.0,2.7061,2.7061,2.7061,2.7061,680620.0
2019-01-30 13:30:00,2.8,2.81,2.8,2.81,709420.0,2.7061,2.7158,2.7061,2.7158,709420.0
2019-01-30 14:00:00,2.81,2.82,2.8,2.8,1517824.0,2.7158,2.7254,2.7061,2.7061,1517824.0
2019-01-30 14:30:00,2.8,2.8,2.8,2.8,1368044.0,2.7061,2.7061,2.7061,2.7061,1368044.0
2019-01-30 15:00:00,2.8,2.81,2.8,2.8,1890600.0,2.7061,2.7158,2.7061,2.7061,1890600.0
2019-01-30 15:30:00,2.8,2.8,2.79,2.8,4095548.0,2.7061,2.7061,2.6964,2.7061,4095548.0
2019-01-31 09:30:00,2.79,2.82,2.78,2.81,2822004.0,2.6964,2.7254,2.6868,2.7158,2822004.0
2019-01-31 10:00:00,2.8,2.84,2.8,2.83,2445992.0,2.7061,2.7447,2.7061,2.7351,2445992.0
2019-01-31 10:30:00,2.82,2.83,2.8,2.81,1556436.0,2.7254,2.7351,2.7061,2.7158,1556436.0
2019-01-31 11:00:00,2.81,2.83,2.8,2.82,1481748.0,2.7158,2.7351,2.7061,2.7254,1481748.0
2019-01-31 11:30:00,2.82,2.83,2.8,2.83,985484.0,2.7254,2.7351,2.7061,2.7351,985484.0
2019-01-31 12:00:00,2.83,2.87,2.82,2.86,2208912.0,2.7351,2.7737,2.7254,2.7641,2208912.0
2019-01-31 12:30:00,2.86,2.88,2.85,2.86,1667132.0,2.7641,2.7834,2.7544,2.7641,1667132.0
2019-01-31 13:00:00,2.86,2.88,2.85,2.87,1730564.0,2.7641,2.7834,2.7544,2.7737,1730564.0
2019-01-31 13:30:00,2.87,2.88,2.86,2.87,979568.0,2.7737,2.7834,2.7641,2.7737,979568.0
2019-01-31 14:00:00,2.87,2.88,2.85,2.85,726744.0,2.7737,2.7834,2.7544,2.7544,726744.0
2019-01-31 14:30:00,2.85,2.85,2.83,2.83,812340.0,2.7544,2.7544,2.7351,2.7351,812340.0
2019-01-31 15:00:00,2.83,2.83,2.81,2.83,1023396.0,2.7351,2.7351,2.7158,2.7351,1023396.0
2019-01-31 15:30:00,2.83,2.84,2.81,2.84,2750052.0,2.7351,2.7447,2.7158,2.7447,2750052.0
2019-02-01 09:30:00,2.83,2.85,2.8,2.81,1651148.0,2.7351,2.7544,2.7061,2.7158,1651148.0
2019-02-01 10:00:00,2.81,2.83,2.8,2.81,601300.0,2.7158,2.7351,2.7061,2.7158,601300.0
2019-02-01 10:30:00,2.81,2.86,2.81,2.85,1359308.0,2.7158,2.7641,2.7158,2.7544,1359308.0
2019-02-01 11:00:00,2.85,2.85,2.82,2.83,846848.0,2.7544,2.7544,2.7254,2.7351,846848.0
2019-02-01 11:30:00,2.83,2.84,2.82,2.82,687340.0,2.7351,2.7447,2.7254,2.7254,687340.0
2019-02-01 12:00:00,2.83,2.83,2.81,2.81,485064.0,2.7351,2.7351,2.7158,2.7158,485064.0
2019-02-01 12:30:00,2.81,2.82,2.8,2.82,957824.0,2.7158,2.7254,2.7061,2.7254,957824.0
2019-02-01 13:00:00,2.81,2.83,2.81,2.83,396436.0,2.7158,2.7351,2.7158,2.7351,396436.0
2019-02-01 13:30:00,2.82,2.83,2.82,2.82,320924.0,2.7254,2.7351,2.7254,2.7254,320924.0
2019-02-01 14:00:00,2.82,2.82,2.81,2.82,560932.0,2.7254,2.7254,2.7158,2.7254,560932.0
2019-02-01 14:30:00,2.82,2.82,2.8,2.8,1013392.0,2.7254,2.7254,2.7061,2.7061,1013392.0
2019-02-01 15:00:00,2.8,2.81,2.8,2.81,818236.0,2.7061,2.7158,2.7061,2.7158,818236.0
2019-02-01 15:30:00,2.8,2.81,2.8,2.81,2628820.0,2.7061,2.7158,2.7061,2.7158,2628820.0
2019-02-04 09:30:00,2.81,2.83,2.75,2.81,2741948.0,2.7158,2.7351,2.6578,2.7158,2741948.0
2019-02-04 10:00:00,2.81,2.84,2.8,2.82,975448.0,2.7158,2.7447,2.7061,2.7254,975448.0
2019-02-04 10:30:00,2.82,2.84,2.82,2.84,975676.0,2.7254,2.7447,2.7254,2.7447,975676.0
2019-02-04 11:00:00,2.83,2.87,2.82,2.86,1499072.0,2.7351,2.7737,2.7254,2.7641,1499072.0
2019-02-04 11:30:00,2.87,2.87,2.85,2.85,840560.0,2.7737,2.7737,2.7544,2.7544,840560.0
2019-02-04 12:00:00,2.85,2.86,2.85,2.85,720112.0,2.7544,2.7641,2.7544,2.7544,720112.0
2019-02-04 12:30:00,2.85,2.86,2.84,2.85,668548.0,2.7544,2.7641,2.7447,2.7544,668548.0
2019-02-04 13:00:00,2.85,2.86,2.84,2.84,599240.0,2.7544,2.7641,2.7447,2.7447,599240.0
2019-02-04 13:30:00,2.84,2.85,2.84,2.84,890596.0,2.7447,2.7544,2.7447,2.7447,890596.0
2019-02-04 14:00:00,2.84,2.85,2.83,2.84,768052.0,2.7447,2.7544,2.7351,2.7447,768052.0
2019-02-04 14:30:00,2.84,2.85,2.84,2.85,478132.0,2.7447,2.7544,2.7447,2.7544,478132.0
2019-02-04 15:00:00,2.85,2.85,2.83,2.83,935320.0,2.7544,2.7544,2.7351,2.7351,935320.0
2019-02-04 15:30:00,2.83,2.84,2.82,2.84,2104100.0,2.7351,2.7447,2.7254,2.7447,2104100.0
2019-02-05 09:30:00,2.84,2.86,2.84,2.85,559844.0,2.7447,2.7641,2.7447,2.7544,559844.0
2019-02-05 10:00:00,2.86,2.87,2.85,2.85,611612.0,2.7641,2.7737,2.7544,2.7544,611612.0
2019-02-05 10:30:00,2.85,2.87,2.85,2.86,844780.0,2.7544,2.7737,2.7544,2.7641,844780.0
2019-02-05 11:00:00,2.87,2.87,2.85,2.85,551732.0,2.7737,2.7737,2.7544,2.7544,551732.0
2019-02-05 11:30:00,2.85,2.86,2.85,2.86,481004.0,2.7544,2.7641,2.7544,2.7641,481004.0
2019-02-05 12:00:00,2.85,2.86,2.84,2.85,442932.0,2.7544,2.7641,2.7447,2.7544,442932.0
2019-02-05 12:30:00,2.85,2.89,2.85,2.88,1373828.0,2.7544,2.7931,2.7544,2.7834,1373828.0
2019-02-05 13:00:00,2.88,2.94,2.87,2.94,2192560.0,2.7834,2.8414,2.7737,2.8414,2192560.0
2019-02-05 13:30:00,2.94,2.94,2.92,2.92,1273764.0,2.8414,2.8414,2.8221,2.8221,1273764.0
2019-02-05 14:00:00,2.92,2.95,2.92,2.94,1590240.0,2.8221,2.8511,2.8221,2.8414,1590240.0
2019-02-05 14:30:00,2.94,2.95,2.93,2.94,1385696.0,2.8414,2.8511,2.8317,2.8414,1385696.0
2019-02-05 15:00:00,2.94,2.95,2.94,2.95,945044.0,2.8414,2.8511,2.8414,2.8511,945044.0
2019-02-05 15:30:00,2.95,2.95,2.94,2.94,2082204.0,2.8511,2.8511,2.8414,2.8414,2082204.0
2019-02-06 09:30:00,2.9,2.93,2.88,2.88,2642160.0,2.8027,2.8317,2.7834,2.7834,2642160.0
2019-02-06 10:00:00,2.89,2.91,2.85,2.86,1926392.0,2.7931,2.8124,2.7544,2.7641,1926392.0
2019-02-06 10:30:00,2.86,2.88,2.86,2.86,781256.0,2.7641,2.7834,2.7641,2.7641,781256.0
2019-02-06 11:00:00,2.86,2.89,2.86,2.87,1332904.0,2.7641,2.7931,2.7641,2.7737,1332904.0
2019-02-06 11:30:00,2.87,2.89,2.86,2.88,932604.0,2.7737,2.7931,2.7641,2.7834,932604.0
2019-02-06 12:00:00,2.88,2.89,2.88,2.89,219036.0,2.7834,2.7931,2.7834,2.7931,219036.0
2019-02-06 12:30:00,2.89,2.89,2.87,2.88,308664.0,2.7931,2.7931,2.7737,2.7834,308664.0
2019-02-06 13:00:00,2.88,2.89,2.87,2.88,262028.0,2.7834,2.7931,2.7737,2.7834,262028.0
2019-02-06 13:30:00,2.88,2.9,2.88,2.9,288744.0,2.7834,2.8027,2.7834,2.8027,288744.0
2019-02-06 14:00:00,2.9,2.9,2.89,2.9,491924.0,2.8027,2.8027,2.7931,2.8027,491924.0
2019-02-06 14:30:00,2.9,2.9,2.89,2.9,281236.0,2.8027,2.8027,2.7931,2.8027,281236.0
2019-02-06 15:00:00,2.9,2.9,2.88,2.9,698248.0,2.8027,2.8027,2.7834,2.8027,698248.0
2019-02-06 15:30:00,2.9,2.9,2.88,2.88,1589456.0,2.8027,2.8027,2.7834,2.7834,1589456.0
2019-02-07 09:30:00,2.85,2.9,2.85,2.9,707032.0,2.7544,2.8027,2.7544,2.8027,707032.0
2019-02-07 10:00:00,2.9,2.9,2.87,2.87,621340.0,2.8027,2.8027,2.7737,2.7737,621340.0
2019-02-07 10:30:00,2.87,2.88,2.85,2.85,490616.0,2.7737,2.7834,2.7544,2.7544,490616.0
2019-02-07 11:00:00,2.85,2.85,2.83,2.83,644132.0,2.7544,2.7544,2.7351,2.7351,644132.0
2019-02-07 11:30:00,2.83,2.83,2.81,2.81,706256.0,2.7351,2.7351,2.7158,2.7158,706256.0
2019-02-07 12:00:00,2.81,2.84,2.81,2.83,478864.0,2.7158,2.7447,2.7158,2.7351,478864.0
2019-02-07 12:30:00,2.83,2.84,2.82,2.84,275260.0,2.7351,2.7447,2.7254,2.7447,275260.0
2019-02-07 13:00:00,2.83,2.85,2.83,2.85,243316.0,2.7351,2.7544,2.7351,2.7544,243316.0
2019-02-07 13:30:00,2.85,2.87,2.85,2.86,441308.0,2.7544,2.7737,2.7544,2.7641,441308.0
2019-02-07 14:00:00,2.86,2.86,2.85,2.86,324176.0,2.7641,2.7641,2.7544,2.7641,324176.0
2019-02-07 14:30:00,2.86,2.86,2.84,2.85,376256.0,2.7641,2.7641,2.7447,2.7544,376256.0
2019-02-07 15:00:00,2.85,2.86,2.84,2.85,410372.0,2.7544,2.7641,2.7447,2.7544,410372.0
2019-02-07 15:30:00,2.85,2.87,2.85,2.87,930976.0,2.7544,2.7737,2.7544,2.7737,930976.0
2019-02-08 09:30:00,2.85,2.87,2.84,2.86,381268.0,2.7544,2.7737,2.7447,2.7641,381268.0
2019-02-08 10:00:00,2.86,2.87,2.85,2.85,322972.0,2.7641,2.7737,2.7544,2.7544,322972.0
2019-02-08 10:30:00,2.85,2.85,2.84,2.84,245956.0,2.7544,2.7544,2.7447,2.7447,245956.0
2019-02-08 11:00:00,2.84,2.86,2.84,2.86,523720.0,2.7447,2.7641,2.7447,2.7641,523720.0
2019-02-08 11:30:00,2.86,2.86,2.84,2.85,226644.0,2.7641,2.7641,2.7447,2.7544,226644.0
2019-02-08 12:00:00,2.85,2.86,2.83,2.83,397256.0,2.7544,2.7641,2.7351,2.7351,397256.0
2019-02-08 12:30:00,2.84,2.85,2.83,2.84,481128.0,2.7447,2.7544,2.7351,2.7447,481128.0
2019-02-08 13:00:00,2.84,2.85,2.84,2.85,276596.0,2.7447,2.7544,2.7447,2.7544,276596.0
2019-02-08 13:30:00,2.85,2.86,2.85,2.85,348500.0,2.7544,2.7641,2.7544,2.7544,348500.0
2019-02-08 14:00:00,2.85,2.86,2.84,2.85,610928.0,2.7544,2.7641,2.7447,2.7544,610928.0
2019-02-08 14:30:00,2.84,2.85,2.84,2.84,607948.0,2.7447,2.7544,2.7447,2.7447,607948.0
2019-02-08 15:00:00,2.84,2.85,2.83,2.84,430324.0,2.7447,2.7544,2.7351,2.7447,430324.0
2019-02-08 15:30:00,2.84,2.85,2.84,2.84,1253232.0,2.7447,2.7544,2.7447,2.7447,1253232.0
2019-02-11 09:30:00,2.85,2.85,2.82,2.82,497368.0,2.7544,2.7544,2.7254,2.7254,497368.0
2019-02-11 10:00:00,2.82,2.83,2.81,2.81,555904.0,2.7254,2.7351,2.7158,2.7158,555904.0
2019-02-11 10:30:00,2.81,2.82,2.81,2.81,535816.0,2.7158,2.7254,2.7158,2.7158,535816.0
2019-02-11 11:00:00,2.81,2.82,2.8,2.8,574516.0,2.7158,2.7254,2.7061,2.7061,574516.0
2019-02-11 11:30:00,2.8,2.81,2.79,2.79,839748.0,2.7061,2.7158,2.6964,2.6964,839748.0
2019-02-11 12:00:00,2.79,2.82,2.79,2.81,595744.0,2.6964,2.7254,2.6964,2.7158,595744.0
2019-02-11 12:30:00,2.81,2.82,2.8,2.81,285088.0,2.7158,2.7254,2.7061,2.7158,285088.0
2019-02-11 13:00:00,2.81,2.82,2.81,2.81,293272.0,2.7158,2.7254,2.7158,2.7158,293272.0
2019-02-11 13:30:00,2.81,2.81,2.8,2.81,185492.0,2.7158,2.7158,2.7061,2.7158,185492.0
2019-02-11 14:00:00,2.81,2.82,2.81,2.81,308960.0,2.7158,2.7254,2.7158,2.7158,308960.0
2019-02-11 14:30:00,2.81,2.82,2.81,2.81,293660.0,2.7158,2.7254,2.7158,2.7158,293660.0
2019-02-11 15:00:00,2.81,2.82,2.8,2.81,371384.0,2.7158,2.7254,2.7061,2.7158,371384.0
2019-02-11 15:30:00,2.81,2.83,2.81,2.82,1056576.0,2.7158,2.7351,2.7158,2.7254,1056576.0
2019-02-12 09:30:00,2.83,2.89,2.83,2.88,1021224.0,2.7351,2.7931,2.7351,2.7834,1021224.0
2019-02-12 10:00:00,2.88,2.89,2.85,2.85,832484.0,2.7834,2.7931,2.7544,2.7544,832484.0
2019-02-12 10:30:00,2.85,2.86,2.84,2.86,493624.0,2.7544,2.7641,2.7447,2.7641,493624.0
2019-02-12 11:00:00,2.86,2.87,2.86,2.87,330572.0,2.7641,2.7737,2.7641,2.7737,330572.0
2019-02-12 11:30:00,2.86,2.87,2.86,2.86,487156.0,2.7641,2.7737,2.7641,2.7641,487156.0
2019-02-12 12:00:00,2.86,2.86,2.85,2.86,631848.0,2.7641,2.7641,2.7544,2.7641,631848.0
2019-02-12 12:30:00,2.86,2.87,2.86,2.87,273488.0,2.7641,2.7737,2.7641,2.7737,273488.0
2019-02-12 13:00:00,2.87,2.88,2.86,2.87,320484.0,2.7737,2.7834,2.7641,2.7737,320484.0
2019-02-12 13:30:00,2.87,2.88,2.87,2.88,371732.0,2.7737,2.7834,2.7737,2.7834,371732.0
2019-02-12 14:00:00,2.88,2.88,2.87,2.88,406224.0,2.7834,2.7834,2.7737,2.7834,406224.0
2019-02-12 14:30:00,2.88,2.88,2.87,2.88,418120.0,2.7834,2.7834,2.7737,2.7834,418120.0
2019-02-12 15:00:00,2.88,2.89,2.88,2.89,705684.0,2.7834,2.7931,2.7834,2.7931,705684.0
2019-02-12 15:30:00,2.89,2.9,2.88,2.89,2826892.0,2.7931,2.8027,2.7834,2.7931,2826892.0
2019-02-13 09:30:00,2.89,2.94,2.89,2.93,818716.0,2.7931,2.8414,2.7931,2.8317,818716.0
2019-02-13 10:00:00,2.93,2.93,2.89,2.9,392632.0,2.8317,2.8317,2.7931,2.8027,392632.0
2019-02-13 10:30:00,2.9,2.91,2.9,2.9,350752.0,2.8027,2.8124,2.8027,2.8027,350752.0
2019-02-13 11:00:00,2.9,2.9,2.87,2.89,838616.0,2.8027,2.8027,2.7737,2.7931,838616.0
2019-02-13 11:30:00,2.89,2.89,2.85,2.86,591192.0,2.7931,2.7931,2.7544,2.7641,591192.0
2019-02-13 12:00:00,2.86,2.87,2.85,2.86,496232.0,2.7641,2.7737,2.7544,2.7641,496232.0
2019-02-13 12:30:00,2.86,2.87,2.85,2.86,343036.0,2.7641,2.7737,2.7544,2.7641,343036.0
2019-02-13 13:00:00,2.86,2.87,2.85,2.87,289872.0,2.7641,2.7737,2.7544,2.7737,289872.0
2019-02-13 13:30:00,2.87,2.88,2.87,2.87,263212.0,2.7737,2.7834,2.7737,2.7737,263212.0
2019-02-13 14:00:00,2.87,2.88,2.87,2.87,381712.0,2.7737,2.7834,2.7737,2.7737,381712.0
2019-02-13 14:30:00,2.87,2.89,2.87,2.89,300008.0,2.7737,2.7931,2.7737,2.7931,300008.0
2019-02-13 15:00:00,2.89,2.89,2.88,2.88,496092.0,2.7931,2.7931,2.7834,2.7834,496092.0
2019-02-13 15:30:00,2.88,2.89,2.87,2.87,1754852.0,2.7834,2.7931,2.7737,2.7737,1754852.0
2019-02-14 09:30:00,2.84,2.86,2.83,2.85,708572.0,2.7447,2.7641,2.7351,2.7544,708572.0
2019-02-14 10:00:00,2.85,2.85,2.82,2.83,665280.0,2.7544,2.7544,2.7254,2.7351,665280.0
2019-02-14 10:30:00,2.83,2.83,2.81,2.82,752764.0,2.7351,2.7351,2.7158,2.7254,752764.0
2019-02-14 11:00:00,2.83,2.84,2.82,2.83,446252.0,2.7351,2.7447,2.7254,2.7351,446252.0
2019-02-14 11:30:00,2.83,2.83,2.82,2.83,444716.0,2.7351,2.7351,2.7254,2.7351,444716.0
2019-02-14 12:00:00,2.83,2.85,2.83,2.85,393160.0,2.7351,2.7544,2.7351,2.7544,393160.0
2019-02-14 12:30:00,2.85,2.85,2.83,2.84,396452.0,2.7544,2.7544,2.7351,2.7447,396452.0
2019-02-14 13:00:00,2.84,2.84,2.83,2.84,511872.0,2.7447,2.7447,2.7351,2.7447,511872.0
2019-02-14 13:30:00,2.84,2.84,2.83,2.83,403932.0,2.7447,2.7447,2.7351,2.7351,403932.0
2019-02-14 14:00:00,2.83,2.84,2.82,2.84,484480.0,2.7351,2.7447,2.7254,2.7447,484480.0
2019-02-14 14:30:00,2.84,2.84,2.83,2.84,446796.0,2.7447,2.7447,2.7351,2.7447,446796.0
2019-02-14 15:00:00,2.84,2.84,2.83,2.83,887584.0,2.7447,2.7447,2.7351,2.7351,887584.0
2019-02-14 15:30:00,2.83,2.84,2.83,2.83,1324660.0,2.7351,2.7447,2.7351,2.7351,1324660.0
2019-02-15 09:30:00,2.83,2.86,2.82,2.85,738220.0,2.7351,2.7641,2.7254,2.7544,738220.0
2019-02-15 10:00:00,2.85,2.85,2.83,2.83,229548.0,2.7544,2.7544,2.7351,2.7351,229548.0
2019-02-15 10:30:00,2.83,2.85,2.82,2.85,541860.0,2.7351,2.7544,2.7254,2.7544,541860.0
2019-02-15 11:00:00,2.85,2.85,2.83,2.84,417664.0,2.7544,2.7544,2.7351,2.7447,417664.0
2019-02-15 11:30:00,2.84,2.84,2.83,2.84,276240.0,2.7447,2.7447,2.7351,2.7447,276240.0
2019-02-15 12:00:00,2.84,2.84,2.83,2.84,323752.0,2.7447,2.7447,2.7351,2.7447,323752.0
2019-02-15 12:30:00,2.84,2.84,2.83,2.83,455288.0,2.7447,2.7447,2.7351,2.7351,455288.0
2019-02-15 13:00:00,2.83,2.84,2.82,2.83,585052.0,2.7351,2.7447,2.7254,2.7351,585052.0
2019-02-15 13:30:00,2.83,2.83,2.83,2.83,220616.0,2.7351,2.7351,2.7351,2.7351,220616.0
2019-02-15 14:00:00,2.83,2.84,2.83,2.84,554964.0,2.7351,2.7447,2.7351,2.7447,554964.0
2019-02-15 14:30:00,2.84,2.84,2.83,2.84,511032.0,2.7447,2.7447,2.7351,2.7447,511032.0
2019-02-15 15:00:00,2.84,2.85,2.84,2.85,645984.0,2.7447,2.7544,2.7447,2.7544,645984.0
2019-02-15 15:30:00,2.85,2.86,2.85,2.86,1715288.0,2.7544,2.7641,2.7544,2.7641,1715288.0
2019-02-19 09:30:00,2.87,2.87,2.83,2.83,858000.0,2.7737,2.7737,2.7351,2.7351,858000.0
2019-02-19 10:00:00,2.83,2.83,2.79,2.8,1482252.0,2.7351,2.7351,2.6964,2.7061,1482252.0
2019-02-19 10:30:00,2.8,2.82,2.8,2.82,939132.0,2.7061,2.7254,2.7061,2.7254,939132.0
2019-02-19 11:00:00,2.82,2.82,2.78,2.79,1490268.0,2.7254,2.7254,2.6868,2.6964,1490268.0
2019-02-19 11:30:00,2.79,2.81,2.79,2.81,720816.0,2.6964,2.7158,2.6964,2.7158,720816.0
2019-02-19 12:00:00,2.81,2.81,2.8,2.81,562380.0,2.7158,2.7158,2.7061,2.7158,562380.0
2019-02-19 12:30:00,2.81,2.82,2.8,2.81,605820.0,2.7158,2.7254,2.7061,2.7158,605820.0
2019-02-19 13:00:00,2.81,2.81,2.79,2.8,702296.0,2.7158,2.7158,2.6964,2.7061,702296.0
2019-02-19 13:30:00,2.79,2.8,2.79,2.8,561660.0,2.6964,2.7061,2.6964,2.7061,561660.0
2019-02-19 14:00:00,2.8,2.82,2.8,2.81,522676.0,2.7061,2.7254,2.7061,2.7158,522676.0
2019-02-19 14:30:00,2.81,2.82,2.81,2.81,641692.0,2.7158,2.7254,2.7158,2.7158,641692.0
2019-02-19 15:00:00,2.81,2.81,2.8,2.8,665892.0,2.7158,2.7158,2.7061,2.7061,665892.0
2019-02-19 15:30:00,2.8,2.8,2.8,2.8,1962752.0,2.7061,2.7061,2.7061,2.7061,1962752.0
2019-02-20 09:30:00,2.82,2.83,2.8,2.82,353808.0,2.7254,2.7351,2.7061,2.7254,353808.0
2019-02-20 10:00:00,2.82,2.83,2.8,2.82,447888.0,2.7254,2.7351,2.7061,2.7254,447888.0
2019-02-20 10:30:00,2.81,2.83,2.81,2.81,375076.0,2.7158,2.7351,2.7158,2.7158,375076.0
2019-02-20 11:00:00,2.81,2.82,2.8,2.82,263872.0,2.7158,2.7254,2.7061,2.7254,263872.0
2019-02-20 11:30:00,2.82,2.82,2.79,2.8,857244.0,2.7254,2.7254,2.6964,2.7061,857244.0
2019-02-20 12:00:00,2.8,2.82,2.79,2.81,691152.0,2.7061,2.7254,2.6964,2.7158,691152.0
2019-02-20 12:30:00,2.81,2.82,2.8,2.8,512512.0,2.7158,2.7254,2.7061,2.7061,512512.0
2019-02-20 13:00:00,2.8,2.81,2.79,2.8,720268.0,2.7061,2.7158,2.6964,2.7061,720268.0
2019-02-20 13:30:00,2.8,2.8,2.79,2.79,635756.0,2.7061,2.7061,2.6964,2.6964,635756.0
2019-02-20 14:00:00,2.8,2.8,2.79,2.79,913420.0,2.7061,2.7061,2.6964,2.6964,913420.0
2019-02-20 14:30:00,2.79,2.8,2.79,2.8,677240.0,2.6964,2.7061,2.6964,2.7061,677240.0
2019-02-20 15:00:00,2.8,2.8,2.79,2.8,935472.0,2.7061,2.7061,2.6964,2.7061,935472.0
2019-02-20 15:30:00,2.8,2.8,2.8,2.8,1876284.0,2.7061,2.7061,2.7061,2.7061,1876284.0
2019-02-21 09:30:00,2.81,2.82,2.8,2.82,382832.0,2.7158,2.7254,2.7061,2.7254,382832.0
2019-02-21 10:00:00,2.81,2.82,2.81,2.81,504836.0,2.7158,2.7254,2.7158,2.7158,504836.0
2019-02-21 10:30:00,2.81,2.81,2.8,2.8,131600.0,2.7158,2.7158,2.7061,2.7061,131600.0
2019-02-21 11:00:00,2.8,2.81,2.79,2.79,198048.0,2.7061,2.7158,2.6964,2.6964,198048.0
2019-02-21 11:30:00,2.79,2.8,2.79,2.79,546416.0,2.6964,2.7061,2.6964,2.6964,546416.0
2019-02-21 12:00:00,2.79,2.8,2.78,2.78,1363368.0,2.6964,2.7061,2.6868,2.6868,1363368.0
2019-02-21 12:30:00,2.78,2.8,2.78,2.8,903628.0,2.6868,2.7061,2.6868,2.7061,903628.0
2019-02-21 13:00:00,2.8,2.8,2.79,2.79,352900.0,2.7061,2.7061,2.6964,2.6964,352900.0
2019-02-21 13:30:00,2.79,2.8,2.79,2.79,273584.0,2.6964,2.7061,2.6964,2.6964,273584.0
2019-02-21 14:00:00,2.79,2.8,2.77,2.77,898568.0,2.6964,2.7061,2.6771,2.6771,898568.0
2019-02-21 14:30:00,2.77,2.77,2.76,2.77,1029128.0,2.6771,2.6771,2.6674,2.6771,1029128.0
2019-02-21 15:00:00,2.76,2.77,2.76,2.76,552408.0,2.6674,2.6771,2.6674,2.6674,552408.0
2019-02-21 15:30:00,2.76,2.76,2.75,2.76,1658704.0,2.6674,2.6674,2.6578,2.6674,1658704.0
2019-02-22 09:30:00,2.76,2.79,2.76,2.78,800204.0,2.6674,2.6964,2.6674,2.6868,800204.0
2019-02-22 10:00:00,2.78,2.78,2.77,2.77,493476.0,2.6868,2.6868,2.6771,2.6771,493476.0
2019-02-22 10:30:00,2.77,2.78,2.76,2.78,535660.0,2.6771,2.6868,2.6674,2.6868,535660.0
2019-02-22 11:00:00,2.78,2.79,2.78,2.79,652332.0,2.6868,2.6964,2.6868,2.6964,652332.0
2019-02-22 11:30:00,2.79,2.8,2.76,2.78,1670760.0,2.6964,2.7061,2.6674,2.6868,1670760.0
2019-02-22 12:00:00,2.77,2.79,2.77,2.79,385364.0,2.6771,2.6964,2.6771,2.6964,385364.0
2019-02-22 12:30:00,2.79,2.79,2.78,2.78,349016.0,2.6964,2.6964,2.6868,2.6868,349016.0
2019-02-22 13:00:00,2.78,2.79,2.77,2.77,582280.0,2.6868,2.6964,2.6771,2.6771,582280.0
2019-02-22 13:30:00,2.77,2.79,2.77,2.79,805160.0,2.6771,2.6964,2.6771,2.6964,805160.0
2019-02-22 14:00:00,2.79,2.83,2.79,2.82,1116760.0,2.6964,2.7351,2.6964,2.7254,1116760.0
2019-02-22 14:30:00,2.83,2.83,2.81,2.82,901220.0,2.7351,2.7351,2.7158,2.7254,901220.0
2019-02-22 15:00:00,2.82,2.83,2.82,2.83,873632.0,2.7254,2.7351,2.7254,2.7351,873632.0
2019-02-22 15:30:00,2.83,2.85,2.83,2.85,2210380.0,2.7351,2.7544,2.7351,2.7544,2210380.0
2019-02-25 09:30:00,2.85,2.92,2.85,2.9,2553460.0,2.7544,2.8221,2.7544,2.8027,2553460.0
2019-02-25 10:00:00,2.9,2.92,2.89,2.91,904500.0,2.8027,2.8221,2.7931,2.8124,904500.0
2019-02-25 10:30:00,2.91,2.92,2.89,2.92,507340.0,2.8124,2.8221,2.7931,2.8221,507340.0
2019-02-25 11:00:00,2.92,2.93,2.91,2.92,1745144.0,2.8221,2.8317,2.8124,2.8221,1745144.0
2019-02-25 11:30:00,2.92,2.95,2.91,2.93,1785240.0,2.8221,2.8511,2.8124,2.8317,1785240.0
2019-02-25 12:00:00,2.93,2.93,2.91,2.92,885628.0,2.8317,2.8317,2.8124,2.8221,885628.0
2019-02-25 12:30:00,2.92,2.93,2.89,2.9,1216644.0,2.8221,2.8317,2.7931,2.8027,1216644.0
2019-02-25 13:00:00,2.9,2.9,2.88,2.88,317004.0,2.8027,2.8027,2.7834,2.7834,317004.0
2019-02-25 13:30:00,2.88,2.9,2.87,2.89,341280.0,2.7834,2.8027,2.7737,2.7931,341280.0
2019-02-25 14:00:00,2.89,2.89,2.88,2.89,453296.0,2.7931,2.7931,2.7834,2.7931,453296.0
2019-02-25 14:30:00,2.89,2.9,2.89,2.9,338724.0,2.7931,2.8027,2.7931,2.8027,338724.0
2019-02-25 15:00:00,2.9,2.9,2.88,2.89,441788.0,2.8027,2.8027,2.7834,2.7931,441788.0
2019-02-25 15:30:00,2.89,2.9,2.88,2.89,1408200.0,2.7931,2.8027,2.7834,2.7931,1408200.0
2019-02-26 09:30:00,2.89,2.91,2.88,2.91,420220.0,2.7931,2.8124,2.7834,2.8124,420220.0
2019-02-26 10:00:00,2.91,2.92,2.9,2.9,349960.0,2.8124,2.8221,2.8027,2.8027,349960.0
2019-02-26 10:30:00,2.9,2.9,2.88,2.88,716204.0,2.8027,2.8027,2.7834,2.7834,716204.0
2019-02-26 11:00:00,2.88,2.9,2.88,2.9,457740.0,2.7834,2.8027,2.7834,2.8027,457740.0
2019-02-26 11:30:00,2.9,2.9,2.89,2.89,333384.0,2.8027,2.8027,2.7931,2.7931,333384.0
2019-02-26 12:00:00,2.89,2.9,2.88,2.9,265036.0,2.7931,2.8027,2.7834,2.8027,265036.0
2019-02-26 12:30:00,2.9,2.9,2.89,2.9,275104.0,2.8027,2.8027,2.7931,2.8027,275104.0
2019-02-26 13:00:00,2.9,2.91,2.9,2.91,414856.0,2.8027,2.8124,2.8027,2.8124,414856.0
2019-02-26 13:30:00,2.91,2.92,2.9,2.91,440056.0,2.8124,2.8221,2.8027,2.8124,440056.0
2019-02-26 14:00:00,2.91,2.92,2.9,2.9,464968.0,2.8124,2.8221,2.8027,2.8027,464968.0
2019-02-26 14:30:00,2.9,2.92,2.9,2.92,707012.0,2.8027,2.8221,2.8027,2.8221,707012.0
2019-02-26 15:00:00,2.92,2.93,2.91,2.92,676344.0,2.8221,2.8317,2.8124,2.8221,676344.0
2019-02-26 15:30:00,2.92,2.92,2.91,2.91,1743856.0,2.8221,2.8221,2.8124,2.8124,1743856.0
2019-02-27 09:30:00,2.92,2.98,2.9,2.96,1843368.0,2.8221,2.8801,2.8027,2.8607,1843368.0
2019-02-27 10:00:00,2.96,2.96,2.93,2.96,628560.0,2.8607,2.8607,2.8317,2.8607,628560.0
2019-02-27 10:30:00,2.96,2.97,2.92,2.93,1200848.0,2.8607,2.8704,2.8221,2.8317,1200848.0
2019-02-27 11:00:00,2.93,2.96,2.92,2.94,2020916.0,2.8317,2.8607,2.8221,2.8414,2020916.0
2019-02-27 11:30:00,2.94,2.96,2.93,2.96,781656.0,2.8414,2.8607,2.8317,2.8607,781656.0
2019-02-27 12:00:00,2.96,2.97,2.95,2.97,533508.0,2.8607,2.8704,2.8511,2.8704,533508.0
2019-02-27 12:30:00,2.97,2.97,2.94,2.95,544304.0,2.8704,2.8704,2.8414,2.8511,544304.0
2019-02-27 13:00:00,2.95,2.96,2.94,2.96,307500.0,2.8511,2.8607,2.8414,2.8607,307500.0
2019-02-27 13:30:00,2.95,2.96,2.95,2.96,333172.0,2.8511,2.8607,2.8511,2.8607,333172.0
2019-02-27 14:00:00,2.95,2.97,2.94,2.95,488048.0,2.8511,2.8704,2.8414,2.8511,488048.0
2019-02-27 14:30:00,2.95,2.96,2.94,2.95,544848.0,2.8511,2.8607,2.8414,2.8511,544848.0
2019-02-27 15:00:00,2.95,2.96,2.93,2.93,819336.0,2.8511,2.8607,2.8317,2.8317,819336.0
2019-02-27 15:30:00,2.93,2.94,2.91,2.92,1866452.0,2.8317,2.8414,2.8124,2.8221,1866452.0
2019-02-28 09:30:00,2.92,2.94,2.9,2.93,743692.0,2.8221,2.8414,2.8027,2.8317,743692.0
2019-02-28 10:00:00,2.93,2.94,2.92,2.93,276352.0,2.8317,2.8414,2.8221,2.8317,276352.0
2019-02-28 10:30:00,2.93,2.95,2.93,2.95,329280.0,2.8317,2.8511,2.8317,2.8511,329280.0
2019-02-28 11:00:00,2.95,2.96,2.94,2.96,467504.0,2.8511,2.8607,2.8414,2.8607,467504.0
2019-02-28 11:30:00,2.96,2.96,2.93,2.95,1647008.0,2.8607,2.8607,2.8317,2.8511,1647008.0
2019-02-28 12:00:00,2.95,2.96,2.94,2.94,562400.0,2.8511,2.8607,2.8414,2.8414,562400.0
2019-02-28 12:30:00,2.94,2.94,2.92,2.94,499460.0,2.8414,2.8414,2.8221,2.8414,499460.0
2019-02-28 13:00:00,2.94,2.96,2.94,2.96,236964.0,2.8414,2.8607,2.8414,2.8607,236964.0
2019-02-28 13:30:00,2.96,2.97,2.94,2.95,335152.0,2.8607,2.8704,2.8414,2.8511,335152.0
2019-02-28 14:00:00,2.95,2.96,2.94,2.96,218692.0,2.8511,2.8607,2.8414,2.8607,218692.0
2019-02-28 14:30:00,2.96,2.96,2.94,2.95,322876.0,2.8607,2.8607,2.8414,2.8511,322876.0
2019-02-28 15:00:00,2.95,2.95,2.93,2.93,362508.0,2.8511,2.8511,2.8317,2.8317,362508.0
2019-02-28 15:30:00,2.94,2.95,2.92,2.93,3331140.0,2.8414,2.8511,2.8221,2.8317,3331140.0
2019-03-01 09:30:00,2.97,3.0,2.95,2.98,1181848.0,2.8704,2.8994,2.8511,2.8801,1181848.0
2019-03-01 10:00:00,2.98,2.99,2.95,2.97,774208.0,2.8801,2.8897,2.8511,2.8704,774208.0
2019-03-01 10:30:00,2.97,2.97,2.94,2.96,326228.0,2.8704,2.8704,2.8414,2.8607,326228.0
2019-03-01 11:00:00,2.96,2.97,2.95,2.97,366128.0,2.8607,2.8704,2.8511,2.8704,366128.0
2019-03-01 11:30:00,2.97,2.98,2.96,2.97,343968.0,2.8704,2.8801,2.8607,2.8704,343968.0
2019-03-01 12:00:00,2.97,2.98,2.96,2.98,289668.0,2.8704,2.8801,2.8607,2.8801,289668.0
2019-03-01 12:30:00,2.98,2.98,2.97,2.97,250600.0,2.8801,2.8801,2.8704,2.8704,250600.0
2019-03-01 13:00:00,2.97,2.97,2.96,2.97,338284.0,2.8704,2.8704,2.8607,2.8704,338284.0
2019-03-01 13:30:00,2.97,2.98,2.96,2.96,331868.0,2.8704,2.8801,2.8607,2.8607,331868.0
2019-03-01 14:00:00,2.97,2.97,2.96,2.97,235936.0,2.8704,2.8704,2.8607,2.8704,235936.0
2019-03-01 14:30:00,2.97,2.97,2.96,2.96,192952.0,2.8704,2.8704,2.8607,2.8607,192952.0
2019-03-01 15:00:00,2.96,2.97,2.96,2.97,156588.0,2.8607,2.8704,2.8607,2.8704,156588.0
2019-03-01 15:30:00,2.97,2.97,2.94,2.94,1341308.0,2.8704,2.8704,2.8414,2.8414,1341308.0
2019-03-04 09:30:00,2.95,2.96,2.93,2.94,644968.0,2.8511,2.8607,2.8317,2.8414,644968.0
2019-03-04 10:00:00,2.94,2.94,2.93,2.93,463396.0,2.8414,2.8414,2.8317,2.8317,463396.0
2019-03-04 10:30:00,2.93,2.93,2.89,2.9,665852.0,2.8317,2.8317,2.7931,2.8027,665852.0
2019-03-04 11:00:00,2.9,2.9,2.89,2.9,583148.0,2.8027,2.8027,2.7931,2.8027,583148.0
2019-03-04 11:30:00,2.9,2.91,2.89,2.89,250804.0,2.8027,2.8124,2.7931,2.7931,250804.0
2019-03-04 12:00:00,2.89,2.9,2.87,2.89,750440.0,2.7931,2.8027,2.7737,2.7931,750440.0
2019-03-04 12:30:00,2.89,2.9,2.87,2.88,383724.0,2.7931,2.8027,2.7737,2.7834,383724.0
2019-03-04 13:00:00,2.88,2.88,2.87,2.88,393208.0,2.7834,2.7834,2.7737,2.7834,393208.0
2019-03-04 13:30:00,2.88,2.88,2.87,2.88,265284.0,2.7834,2.7834,2.7737,2.7834,265284.0
2019-03-04 14:00:00,2.88,2.9,2.88,2.9,348096.0,2.7834,2.8027,2.7834,2.8027,348096.0
2019-03-04 14:30:00,2.9,2.9,2.89,2.89,246472.0,2.8027,2.8027,2.7931,2.7931,246472.0
2019-03-04 15:00:00,2.89,2.91,2.89,2.9,341832.0,2.7931,2.8124,2.7931,2.8027,341832.0
2019-03-04 15:30:00,2.9,2.91,2.89,2.89,1936664.0,2.8027,2.8124,2.7931,2.7931,1936664.0
2019-03-05 09:30:00,3.02,3.03,2.94,2.98,4077904.0,2.9187,2.9284,2.8414,2.8801,4077904.0
2019-03-05 10:00:00,2.98,2.98,2.92,2.93,2315304.0,2.8801,2.8801,2.8221,2.8317,2315304.0
2019-03-05 10:30:00,2.93,2.96,2.93,2.95,836788.0,2.8317,2.8607,2.8317,2.8511,836788.0
2019-03-05 11:00:00,2.95,2.96,2.93,2.94,893332.0,2.8511,2.8607,2.8317,2.8414,893332.0
2019-03-05 11:30:00,2.94,2.98,2.94,2.95,1053564.0,2.8414,2.8801,2.8414,2.8511,1053564.0
2019-03-05 12:00:00,2.95,2.97,2.94,2.94,791200.0,2.8511,2.8704,2.8414,2.8414,791200.0
2019-03-05 12:30:00,2.94,2.94,2.92,2.93,865796.0,2.8414,2.8414,2.8221,2.8317,865796.0
2019-03-05 13:00:00,2.93,2.94,2.91,2.91,1291184.0,2.8317,2.8414,2.8124,2.8124,1291184.0
2019-03-05 13:30:00,2.91,2.93,2.91,2.92,782908.0,2.8124,2.8317,2.8124,2.8221,782908.0
2019-03-05 14:00:00,2.92,2.92,2.91,2.92,722832.0,2.8221,2.8221,2.8124,2.8221,722832.0
2019-03-05 14:30:00,2.92,2.92,2.84,2.87,1815164.0,2.8221,2.8221,2.7447,2.7737,1815164.0
2019-03-05 15:00:00,2.87,2.9,2.87,2.9,1121364.0,2.7737,2.8027,2.7737,2.8027,1121364.0
2019-03-05 15:30:00,2.9,2.91,2.89,2.9,3400628.0,2.8027,2.8124,2.7931,2.8027,3400628.0
2019-03-06 09:30:00,2.92,2.93,2.9,2.93,1013420.0,2.8221,2.8317,2.8027,2.8317,1013420.0
2019-03-06 10:00:00,2.93,2.97,2.93,2.96,1167992.0,2.8317,2.8704,2.8317,2.8607,1167992.0
2019-03-06 10:30:00,2.96,2.97,2.94,2.95,1925624.0,2.8607,2.8704,2.8414,2.8511,1925624.0
2019-03-06 11:00:00,2.94,2.96,2.94,2.94,927448.0,2.8414,2.8607,2.8414,2.8414,927448.0
2019-03-06 11:30:00,2.94,2.95,2.93,2.94,651640.0,2.8414,2.8511,2.8317,2.8414,651640.0
2019-03-06 12:00:00,2.94,2.94,2.89,2.9,669368.0,2.8414,2.8414,2.7931,2.8027,669368.0
2019-03-06 12:30:00,2.89,2.92,2.89,2.91,732612.0,2.7931,2.8221,2.7931,2.8124,732612.0
2019-03-06 13:00:00,2.91,2.92,2.9,2.91,561956.0,2.8124,2.8221,2.8027,2.8124,561956.0
2019-03-06 13:30:00,2.91,2.94,2.91,2.94,404420.0,2.8124,2.8414,2.8124,2.8414,404420.0
2019-03-06 14:00:00,2.94,2.94,2.9,2.9,774088.0,2.8414,2.8414,2.8027,2.8027,774088.0
2019-03-06 14:30:00,2.9,2.91,2.9,2.9,460316.0,2.8027,2.8124,2.8027,2.8027,460316.0
2019-03-06 15:00:00,2.9,2.91,2.89,2.9,632436.0,2.8027,2.8124,2.7931,2.8027,632436.0
2019-03-06 15:30:00,2.9,2.91,2.89,2.9,1840312.0,2.8027,2.8124,2.7931,2.8027,1840312.0
2019-03-07 09:30:00,2.89,2.91,2.86,2.9,841012.0,2.7931,2.8124,2.7641,2.8027,841012.0
2019-03-07 10:00:00,2.9,2.9,2.88,2.89,434756.0,2.8027,2.8027,2.7834,2.7931,434756.0
2019-03-07 10:30:00,2.89,2.9,2.88,2.89,295868.0,2.7931,2.8027,2.7834,2.7931,295868.0
2019-03-07 11:00:00,2.89,2.89,2.87,2.89,489616.0,2.7931,2.7931,2.7737,2.7931,489616.0
2019-03-07 11:30:00,2.89,2.9,2.88,2.88,362912.0,2.7931,2.8027,2.7834,2.7834,362912.0
2019-03-07 12:00:00,2.88,2.89,2.87,2.88,441240.0,2.7834,2.7931,2.7737,2.7834,441240.0
2019-03-07 12:30:00,2.88,2.9,2.88,2.9,275228.0,2.7834,2.8027,2.7834,2.8027,275228.0
2019-03-07 13:00:00,2.9,2.9,2.88,2.89,293756.0,2.8027,2.8027,2.7834,2.7931,293756.0
2019-03-07 13:30:00,2.89,2.89,2.88,2.89,239072.0,2.7931,2.7931,2.7834,2.7931,239072.0
2019-03-07 14:00:00,2.89,2.9,2.89,2.9,627716.0,2.7931,2.8027,2.7931,2.8027,627716.0
2019-03-07 14:30:00,2.9,2.91,2.9,2.9,431472.0,2.8027,2.8124,2.8027,2.8027,431472.0
2019-03-07 15:00:00,2.9,2.91,2.89,2.91,441852.0,2.8027,2.8124,2.7931,2.8124,441852.0
2019-03-07 15:30:00,2.91,2.92,2.9,2.9,1276880.0,2.8124,2.8221,2.8027,2.8027,1276880.0
2019-03-08 09:30:00,2.77,2.81,2.75,2.75,4292732.0,2.6771,2.7158,2.6578,2.6578,4292732.0
2019-03-08 10:00:00,2.76,2.76,2.71,2.73,3377952.0,2.6674,2.6674,2.6191,2.6384,3377952.0
2019-03-08 10:30:00,2.73,2.74,2.69,2.7,2885700.0,2.6384,2.6481,2.5998,2.6094,2885700.0
2019-03-08 11:00:00,2.7,2.73,2.69,2.72,1961976.0,2.6094,2.6384,2.5998,2.6288,1961976.0
2019-03-08 11:30:00,2.73,2.73,2.69,2.69,1167700.0,2.6384,2.6384,2.5998,2.5998,1167700.0
2019-03-08 12:00:00,2.69,2.72,2.69,2.72,1549544.0,2.5998,2.6288,2.5998,2.6288,1549544.0
2019-03-08 12:30:00,2.72,2.72,2.71,2.72,577564.0,2.6288,2.6288,2.6191,2.6288,577564.0
2019-03-08 13:00:00,2.72,2.72,2.71,2.71,749460.0,2.6288,2.6288,2.6191,2.6191,749460.0
2019-03-08 13:30:00,2.71,2.73,2.71,2.73,916944.0,2.6191,2.6384,2.6191,2.6384,916944.0
2019-03-08 14:00:00,2.73,2.74,2.72,2.74,637584.0,2.6384,2.6481,2.6288,2.6481,637584.0
2019-03-08 14:30:00,2.74,2.78,2.74,2.77,945976.0,2.6481,2.6868,2.6481,2.6771,945976.0
2019-03-08 15:00:00,2.77,2.77,2.75,2.75,936156.0,2.6771,2.6771,2.6578,2.6578,936156.0
2019-03-08 15:30:00,2.75,2.76,2.73,2.75,2615172.0,2.6578,2.6674,2.6384,2.6578,2615172.0
2019-03-11 09:30:00,2.75,2.77,2.72,2.75,911732.0,2.6578,2.6771,2.6288,2.6578,911732.0
2019-03-11 10:00:00,2.75,2.76,2.75,2.76,508460.0,2.6578,2.6674,2.6578,2.6674,508460.0
2019-03-11 10:30:00,2.76,2.76,2.75,2.76,511012.0,2.6674,2.6674,2.6578,2.6674,511012.0
2019-03-11 11:00:00,2.76,2.76,2.75,2.76,474120.0,2.6674,2.6674,2.6578,2.6674,474120.0
2019-03-11 11:30:00,2.76,2.78,2.75,2.77,462788.0,2.6674,2.6868,2.6578,2.6771,462788.0
2019-03-11 12:00:00,2.78,2.79,2.77,2.78,471676.0,2.6868,2.6964,2.6771,2.6868,471676.0
2019-03-11 12:30:00,2.78,2.79,2.78,2.78,492360.0,2.6868,2.6964,2.6868,2.6868,492360.0
2019-03-11 13:00:00,2.78,2.79,2.78,2.79,326348.0,2.6868,2.6964,2.6868,2.6964,326348.0
2019-03-11 13:30:00,2.79,2.79,2.77,2.79,671860.0,2.6964,2.6964,2.6771,2.6964,671860.0
2019-03-11 14:00:00,2.79,2.79,2.78,2.78,442704.0,2.6964,2.6964,2.6868,2.6868,442704.0
2019-03-11 14:30:00,2.78,2.8,2.78,2.8,593880.0,2.6868,2.7061,2.6868,2.7061,593880.0
2019-03-11 15:00:00,2.8,2.81,2.8,2.81,679308.0,2.7061,2.7158,2.7061,2.7158,679308.0
2019-03-11 15:30:00,2.81,2.82,2.81,2.81,2304832.0,2.7158,2.7254,2.7158,2.7158,2304832.0
2019-03-12 09:30:00,2.82,2.86,2.81,2.86,695060.0,2.7254,2.7641,2.7158,2.7641,695060.0
2019-03-12 10:00:00,2.86,2.87,2.84,2.87,669572.0,2.7641,2.7737,2.7447,2.7737,669572.0
2019-03-12 10:30:00,2.87,2.87,2.84,2.85,542024.0,2.7737,2.7737,2.7447,2.7544,542024.0
2019-03-12 11:00:00,2.85,2.86,2.84,2.85,438100.0,2.7544,2.7641,2.7447,2.7544,438100.0
2019-03-12 11:30:00,2.85,2.87,2.85,2.87,346912.0,2.7544,2.7737,2.7544,2.7737,346912.0
2019-03-12 12:00:00,2.87,2.88,2.86,2.88,495028.0,2.7737,2.7834,2.7641,2.7834,495028.0
2019-03-12 12:30:00,2.88,2.88,2.87,2.88,413092.0,2.7834,2.7834,2.7737,2.7834,413092.0
2019-03-12 13:00:00,2.88,2.88,2.87,2.88,246484.0,2.7834,2.7834,2.7737,2.7834,246484.0
2019-03-12 13:30:00,2.88,2.89,2.87,2.89,407488.0,2.7834,2.7931,2.7737,2.7931,407488.0
2019-03-12 14:00:00,2.88,2.89,2.88,2.88,364104.0,2.7834,2.7931,2.7834,2.7834,364104.0
2019-03-12 14:30:00,2.88,2.89,2.88,2.88,475476.0,2.7834,2.7931,2.7834,2.7834,475476.0
2019-03-12 15:00:00,2.88,2.88,2.87,2.87,1045020.0,2.7834,2.7834,2.7737,2.7737,1045020.0
2019-03-12 15:30:00,2.87,2.88,2.86,2.87,1186388.0,2.7737,2.7834,2.7641,2.7737,1186388.0
2019-03-13 09:30:00,2.89,2.89,2.87,2.88,655732.0,2.7931,2.7931,2.7737,2.7834,655732.0
2019-03-13 10:00:00,2.88,2.91,2.88,2.89,595508.0,2.7834,2.8124,2.7834,2.7931,595508.0
2019-03-13 10:30:00,2.9,2.9,2.89,2.89,437820.0,2.8027,2.8027,2.7931,2.7931,437820.0
2019-03-13 11:00:00,2.89,2.9,2.89,2.9,511332.0,2.7931,2.8027,2.7931,2.8027,511332.0
2019-03-13 11:30:00,2.9,2.91,2.89,2.89,409324.0,2.8027,2.8124,2.7931,2.7931,409324.0
2019-03-13 12:00:00,2.89,2.9,2.87,2.88,766612.0,2.7931,2.8027,2.7737,2.7834,766612.0
2019-03-13 12:30:00,2.88,2.9,2.88,2.9,301140.0,2.7834,2.8027,2.7834,2.8027,301140.0
2019-03-13 13:00:00,2.9,2.9,2.88,2.89,249608.0,2.8027,2.8027,2.7834,2.7931,249608.0
2019-03-13 13:30:00,2.89,2.89,2.88,2.89,307988.0,2.7931,2.7931,2.7834,2.7931,307988.0
2019-03-13 14:00:00,2.89,2.9,2.88,2.9,304300.0,2.7931,2.8027,2.7834,2.8027,304300.0
2019-03-13 14:30:00,2.9,2.9,2.88,2.89,557428.0,2.8027,2.8027,2.7834,2.7931,557428.0
2019-03-13 15:00:00,2.89,2.89,2.88,2.89,426728.0,2.7931,2.7931,2.7834,2.7931,426728.0
2019-03-13 15:30:00,2.89,2.91,2.89,2.9,1865056.0,2.7931,2.8124,2.7931,2.8027,1865056.0
2019-03-14 09:30:00,2.83,2.84,2.78,2.79,1398368.0,2.83,2.84,2.78,2.79,1398368.0
2019-03-14 10:00:00,2.79,2.79,2.76,2.77,644848.0,2.79,2.79,2.76,2.77,644848.0
2019-03-14 10:30:00,2.77,2.78,2.76,2.76,831580.0,2.77,2.78,2.76,2.76,831580.0
2019-03-14 11:00:00,2.76,2.77,2.75,2.75,1215820.0,2.76,2.77,2.75,2.75,1215820.0
2019-03-14 11:30:00,2.76,2.77,2.75,2.75,890916.0,2.76,2.77,2.75,2.75,890916.0
2019-03-14 12:00:00,2.75,2.75,2.73,2.74,502040.0,2.75,2.75,2.73,2.74,502040.0
2019-03-14 12:30:00,2.74,2.74,2.73,2.73,314860.0,2.74,2.74,2.73,2.73,314860.0
2019-03-14 13:00:00,2.73,2.73,2.73,2.73,372772.0,2.73,2.73,2.73,2.73,372772.0
2019-03-14 13:30:00,2.73,2.73,2.73,2.73,540952.0,2.73,2.73,2.73,2.73,540952.0
2019-03-14 14:00:00,2.73,2.75,2.73,2.74,582084.0,2.73,2.75,2.73,2.74,582084.0
2019-03-14 14:30:00,2.74,2.74,2.73,2.74,316084.0,2.74,2.74,2.73,2.74,316084.0
2019-03-14 15:00:00,2.74,2.75,2.73,2.74,361436.0,2.74,2.75,2.73,2.74,361436.0
2019-03-14 15:30:00,2.74,2.74,2.73,2.74,1443652.0,2.74,2.74,2.73,2.74,1443652.0
2019-03-15 09:30:00,2.75,2.76,2.73,2.75,1937272.0,2.75,2.76,2.73,2.75,1937272.0
2019-03-15 10:00:00,2.75,2.76,2.73,2.75,474708.0,2.75,2.76,2.73,2.75,474708.0
2019-03-15 10:30:00,2.75,2.76,2.74,2.75,236324.0,2.75,2.76,2.74,2.75,236324.0
2019-03-15 11:00:00,2.75,2.75,2.73,2.73,386260.0,2.75,2.75,2.73,2.73,386260.0
2019-03-15 11:30:00,2.73,2.75,2.73,2.74,296516.0,2.73,2.75,2.73,2.74,296516.0
2019-03-15 12:00:00,2.74,2.76,2.73,2.75,320212.0,2.74,2.76,2.73,2.75,320212.0
2019-03-15 12:30:00,2.75,2.77,2.75,2.76,292460.0,2.75,2.77,2.75,2.76,292460.0
2019-03-15 13:00:00,2.77,2.78,2.76,2.77,333540.0,2.77,2.78,2.76,2.77,333540.0
2019-03-15 13:30:00,2.77,2.78,2.76,2.76,281452.0,2.77,2.78,2.76,2.76,281452.0
2019-03-15 14:00:00,2.76,2.77,2.76,2.76,252140.0,2.76,2.77,2.76,2.76,252140.0
2019-03-15 14:30:00,2.76,2.76,2.76,2.76,244272.0,2.76,2.76,2.76,2.76,244272.0
2019-03-15 15:00:00,2.76,2.76,2.75,2.75,338144.0,2.76,2.76,2.75,2.75,338144.0
2019-03-15 15:30:00,2.75,2.78,2.74,2.77,3118552.0,2.75,2.78,2.74,2.77,3118552.0
2019-03-18 09:30:00,2.77,2.79,2.77,2.77,546168.0,2.77,2.79,2.77,2.77,546168.0
2019-03-18 10:00:00,2.78,2.79,2.77,2.78,517432.0,2.78,2.79,2.77,2.78,517432.0
2019-03-18 10:30:00,2.78,2.78,2.76,2.77,347452.0,2.78,2.78,2.76,2.77,347452.0
2019-03-18 11:00:00,2.77,2.78,2.75,2.76,337092.0,2.77,2.78,2.75,2.76,337092.0
2019-03-18 11:30:00,2.76,2.76,2.75,2.75,684956.0,2.76,2.76,2.75,2.75,684956.0
2019-03-18 12:00:00,2.75,2.77,2.75,2.75,884924.0,2.75,2.77,2.75,2.75,884924.0
2019-03-18 12:30:00,2.76,2.77,2.75,2.76,212888.0,2.76,2.77,2.75,2.76,212888.0
2019-03-18 13:00:00,2.76,2.78,2.76,2.77,364508.0,2.76,2.78,2.76,2.77,364508.0
2019-03-18 13:30:00,2.77,2.79,2.77,2.77,1209320.0,2.77,2.79,2.77,2.77,1209320.0
2019-03-18 14:00:00,2.77,2.78,2.76,2.76,433532.0,2.77,2.78,2.76,2.76,433532.0
2019-03-18 14:30:00,2.76,2.77,2.76,2.76,253528.0,2.76,2.77,2.76,2.76,253528.0
2019-03-18 15:00:00,2.76,2.77,2.75,2.76,622528.0,2.76,2.77,2.75,2.76,622528.0
2019-03-18 15:30:00,2.76,2.78,2.76,2.77,1681392.0,2.76,2.78,2.76,2.77,1681392.0
2019-03-19 09:30:00,2.77,2.79,2.75,2.79,858168.0,2.77,2.79,2.75,2.79,858168.0
2019-03-19 10:00:00,2.79,2.81,2.79,2.79,593008.0,2.79,2.81,2.79,2.79,593008.0
2019-03-19 10:30:00,2.79,2.79,2.77,2.77,585832.0,2.79,2.79,2.77,2.77,585832.0
2019-03-19 11:00:00,2.77,2.78,2.77,2.77,309440.0,2.77,2.78,2.77,2.77,309440.0
2019-03-19 11:30:00,2.77,2.77,2.76,2.77,635460.0,2.77,2.77,2.76,2.77,635460.0
2019-03-19 12:00:00,2.77,2.78,2.77,2.78,414880.0,2.77,2.78,2.77,2.78,414880.0
2019-03-19 12:30:00,2.78,2.78,2.75,2.76,491044.0,2.78,2.78,2.75,2.76,491044.0
2019-03-19 13:00:00,2.76,2.77,2.74,2.74,1177484.0,2.76,2.77,2.74,2.74,1177484.0
2019-03-19 13:30:00,2.75,2.75,2.73,2.73,756972.0,2.75,2.75,2.73,2.73,756972.0
2019-03-19 14:00:00,2.73,2.74,2.73,2.73,655988.0,2.73,2.74,2.73,2.73,655988.0
2019-03-19 14:30:00,2.73,2.74,2.73,2.73,395816.0,2.73,2.74,2.73,2.73,395816.0
2019-03-19 15:00:00,2.73,2.73,2.73,2.73,750712.0,2.73,2.73,2.73,2.73,750712.0
2019-03-19 15:30:00,2.73,2.74,2.73,2.73,1896788.0,2.73,2.74,2.73,2.73,1896788.0
2019-03-20 09:30:00,2.74,2.74,2.7,2.72,1690116.0,2.74,2.74,2.7,2.72,1690116.0
2019-03-20 10:00:00,2.72,2.72,2.67,2.67,1164608.0,2.72,2.72,2.67,2.67,1164608.0
2019-03-20 10:30:00,2.67,2.69,2.66,2.67,1044068.0,2.67,2.69,2.66,2.67,1044068.0
2019-03-20 11:00:00,2.67,2.68,2.64,2.64,1247020.0,2.67,2.68,2.64,2.64,1247020.0
2019-03-20 11:30:00,2.64,2.64,2.6,2.6,2145904.0,2.64,2.64,2.6,2.6,2145904.0
2019-03-20 12:00:00,2.61,2.63,2.6,2.62,870376.0,2.61,2.63,2.6,2.62,870376.0
2019-03-20 12:30:00,2.61,2.62,2.6,2.62,1022280.0,2.61,2.62,2.6,2.62,1022280.0
2019-03-20 13:00:00,2.62,2.63,2.61,2.61,684920.0,2.62,2.63,2.61,2.61,684920.0
2019-03-20 13:30:00,2.61,2.63,2.61,2.63,369620.0,2.61,2.63,2.61,2.63,369620.0
2019-03-20 14:00:00,2.63,2.65,2.62,2.65,1011304.0,2.63,2.65,2.62,2.65,1011304.0
2019-03-20 14:30:00,2.65,2.65,2.64,2.64,489908.0,2.65,2.65,2.64,2.64,489908.0
2019-03-20 15:00:00,2.64,2.65,2.63,2.64,644816.0,2.64,2.65,2.63,2.64,644816.0
2019-03-20 15:30:00,2.64,2.64,2.62,2.62,2034748.0,2.64,2.64,2.62,2.62,2034748.0
2019-03-21 09:30:00,2.62,2.63,2.59,2.61,726144.0,2.62,2.63,2.59,2.61,726144.0
2019-03-21 10:00:00,2.61,2.65,2.61,2.65,651528.0,2.61,2.65,2.61,2.65,651528.0
2019-03-21 10:30:00,2.65,2.67,2.65,2.67,549348.0,2.65,2.67,2.65,2.67,549348.0
2019-03-21 11:00:00,2.67,2.68,2.65,2.65,624672.0,2.67,2.68,2.65,2.65,624672.0
2019-03-21 11:30:00,2.65,2.65,2.64,2.65,677068.0,2.65,2.65,2.64,2.65,677068.0
2019-03-21 12:00:00,2.65,2.65,2.63,2.64,462104.0,2.65,2.65,2.63,2.64,462104.0
2019-03-21 12:30:00,2.64,2.64,2.62,2.62,349604.0,2.64,2.64,2.62,2.62,349604.0
2019-03-21 13:00:00,2.62,2.64,2.62,2.64,269808.0,2.62,2.64,2.62,2.64,269808.0
2019-03-21 13:30:00,2.63,2.64,2.62,2.63,520684.0,2.63,2.64,2.62,2.63,520684.0
2019-03-21 14:00:00,2.62,2.64,2.62,2.63,1141928.0,2.62,2.64,2.62,2.63,1141928.0
2019-03-21 14:30:00,2.63,2.63,2.62,2.62,1190176.0,2.63,2.63,2.62,2.62,1190176.0
2019-03-21 15:00:00,2.62,2.63,2.61,2.63,525380.0,2.62,2.63,2.61,2.63,525380.0
2019-03-21 15:30:00,2.63,2.64,2.62,2.64,2612316.0,2.63,2.64,2.62,2.64,2612316.0
2019-03-22 09:30:00,2.66,2.67,2.63,2.64,1292872.0,2.66,2.67,2.63,2.64,1292872.0
2019-03-22 10:00:00,2.64,2.65,2.63,2.64,296676.0,2.64,2.65,2.63,2.64,296676.0
2019-03-22 10:30:00,2.64,2.66,2.64,2.64,574676.0,2.64,2.66,2.64,2.64,574676.0
2019-03-22 11:00:00,2.64,2.64,2.63,2.63,500592.0,2.64,2.64,2.63,2.63,500592.0
2019-03-22 11:30:00,2.63,2.64,2.63,2.63,503624.0,2.63,2.64,2.63,2.63,503624.0
2019-03-22 12:00:00,2.63,2.64,2.63,2.63,715256.0,2.63,2.64,2.63,2.63,715256.0
2019-03-22 12:30:00,2.63,2.64,2.62,2.64,541800.0,2.63,2.64,2.62,2.64,541800.0
2019-03-22 13:00:00,2.64,2.64,2.63,2.63,226380.0,2.64,2.64,2.63,2.63,226380.0
2019-03-22 13:30:00,2.63,2.64,2.63,2.63,337388.0,2.63,2.64,2.63,2.63,337388.0
2019-03-22 14:00:00,2.63,2.65,2.63,2.65,633792.0,2.63,2.65,2.63,2.65,633792.0
2019-03-22 14:30:00,2.65,2.66,2.65,2.66,458340.0,2.65,2.66,2.65,2.66,458340.0
2019-03-22 15:00:00,2.66,2.66,2.64,2.64,464296.0,2.66,2.66,2.64,2.64,464296.0
2019-03-22 15:30:00,2.64,2.64,2.61,2.62,3614440.0,2.64,2.64,2.61,2.62,3614440.0
2019-03-25 09:30:00,2.62,2.62,2.56,2.57,1549804.0,2.62,2.62,2.56,2.57,1549804.0
2019-03-25 10:00:00,2.57,2.58,2.54,2.55,1038188.0,2.57,2.58,2.54,2.55,1038188.0
2019-03-25 10:30:00,2.55,2.56,2.52,2.52,1332760.0,2.55,2.56,2.52,2.52,1332760.0
2019-03-25 11:00:00,2.52,2.58,2.52,2.58,1635092.0,2.52,2.58,2.52,2.58,1635092.0
2019-03-25 11:30:00,2.58,2.58,2.54,2.54,566140.0,2.58,2.58,2.54,2.54,566140.0
2019-03-25 12:00:00,2.54,2.56,2.53,2.55,543612.0,2.54,2.56,2.53,2.55,543612.0
2019-03-25 12:30:00,2.55,2.56,2.54,2.56,536652.0,2.55,2.56,2.54,2.56,536652.0
2019-03-25 13:00:00,2.56,2.56,2.55,2.56,302328.0,2.56,2.56,2.55,2.56,302328.0
2019-03-25 13:30:00,2.55,2.56,2.53,2.53,1892444.0,2.55,2.56,2.53,2.53,1892444.0
2019-03-25 14:00:00,2.53,2.54,2.52,2.53,712952.0,2.53,2.54,2.52,2.53,712952.0
2019-03-25 14:30:00,2.53,2.54,2.52,2.53,720500.0,2.53,2.54,2.52,2.53,720500.0
2019-03-25 15:00:00,2.53,2.54,2.52,2.54,1373088.0,2.53,2.54,2.52,2.54,1373088.0
2019-03-25 15:30:00,2.54,2.54,2.53,2.53,2840272.0,2.54,2.54,2.53,2.53,2840272.0
2019-03-26 09:30:00,2.53,2.59,2.52,2.57,1176616.0,2.53,2.59,2.52,2.57,1176616.0
2019-03-26 10:00:00,2.56,2.58,2.56,2.58,586208.0,2.56,2.58,2.56,2.58,586208.0
2019-03-26 10:30:00,2.58,2.61,2.57,2.61,623692.0,2.58,2.61,2.57,2.61,623692.0
2019-03-26 11:00:00,2.61,2.61,2.57,2.57,702996.0,2.61,2.61,2.57,2.57,702996.0
2019-03-26 11:30:00,2.57,2.58,2.56,2.56,623772.0,2.57,2.58,2.56,2.56,623772.0
2019-03-26 12:00:00,2.56,2.6,2.56,2.59,1617208.0,2.56,2.6,2.56,2.59,1617208.0
2019-03-26 12:30:00,2.59,2.59,2.56,2.57,606324.0,2.59,2.59,2.56,2.57,606324.0
2019-03-26 13:00:00,2.57,2.58,2.57,2.57,261084.0,2.57,2.58,2.57,2.57,261084.0
2019-03-26 13:30:00,2.57,2.57,2.54,2.55,544344.0,2.57,2.57,2.54,2.55,544344.0
2019-03-26 14:00:00,2.55,2.56,2.54,2.56,625848.0,2.55,2.56,2.54,2.56,625848.0
2019-03-26 14:30:00,2.56,2.57,2.55,2.57,484120.0,2.56,2.57,2.55,2.57,484120.0
2019-03-26 15:00:00,2.57,2.57,2.56,2.56,526124.0,2.57,2.57,2.56,2.56,526124.0
2019-03-26 15:30:00,2.56,2.6,2.56,2.59,3182948.0,2.56,2.6,2.56,2.59,3182948.0
2019-03-27 09:30:00,2.59,2.64,2.57,2.57,922988.0,2.59,2.64,2.57,2.57,922988.0
2019-03-27 10:00:00,2.57,2.6,2.57,2.59,379940.0,2.57,2.6,2.57,2.59,379940.0
2019-03-27 10:30:00,2.59,2.59,2.57,2.58,399648.0,2.59,2.59,2.57,2.58,399648.0
2019-03-27 11:00:00,2.58,2.58,2.57,2.57,356428.0,2.58,2.58,2.57,2.57,356428.0
2019-03-27 11:30:00,2.57,2.57,2.56,2.57,876752.0,2.57,2.57,2.56,2.57,876752.0
2019-03-27 12:00:00,2.57,2.59,2.56,2.59,569808.0,2.57,2.59,2.56,2.59,569808.0
2019-03-27 12:30:00,2.59,2.6,2.58,2.58,809708.0,2.59,2.6,2.58,2.58,809708.0
2019-03-27 13:00:00,2.57,2.58,2.57,2.58,308468.0,2.57,2.58,2.57,2.58,308468.0
2019-03-27 13:30:00,2.58,2.58,2.57,2.58,453984.0,2.58,2.58,2.57,2.58,453984.0
2019-03-27 14:00:00,2.58,2.59,2.58,2.59,427872.0,2.58,2.59,2.58,2.59,427872.0
2019-03-27 14:30:00,2.59,2.59,2.58,2.58,357820.0,2.59,2.59,2.58,2.58,357820.0
2019-03-27 15:00:00,2.58,2.59,2.57,2.59,515972.0,2.58,2.59,2.57,2.59,515972.0
2019-03-27 15:30:00,2.59,2.59,2.57,2.57,2408648.0,2.59,2.59,2.57,2.57,2408648.0
2019-03-28 09:30:00,2.59,2.62,2.59,2.59,711208.0,2.59,2.62,2.59,2.59,711208.0
2019-03-28 10:00:00,2.59,2.59,2.57,2.57,436352.0,2.59,2.59,2.57,2.57,436352.0
2019-03-28 10:30:00,2.57,2.57,2.56,2.57,1174452.0,2.57,2.57,2.56,2.57,1174452.0
2019-03-28 11:00:00,2.56,2.57,2.54,2.54,1438816.0,2.56,2.57,2.54,2.54,1438816.0
2019-03-28 11:30:00,2.54,2.55,2.54,2.54,474164.0,2.54,2.55,2.54,2.54,474164.0
2019-03-28 12:00:00,2.54,2.54,2.52,2.54,699032.0,2.54,2.54,2.52,2.54,699032.0
2019-03-28 12:30:00,2.54,2.55,2.53,2.55,392300.0,2.54,2.55,2.53,2.55,392300.0
2019-03-28 13:00:00,2.55,2.56,2.54,2.55,436384.0,2.55,2.56,2.54,2.55,436384.0
2019-03-28 13:30:00,2.55,2.57,2.55,2.57,226456.0,2.55,2.57,2.55,2.57,226456.0
2019-03-28 14:00:00,2.57,2.57,2.56,2.56,321180.0,2.57,2.57,2.56,2.56,321180.0
2019-03-28 14:30:00,2.56,2.56,2.54,2.55,438040.0,2.56,2.56,2.54,2.55,438040.0
2019-03-28 15:00:00,2.55,2.57,2.55,2.56,279924.0,2.55,2.57,2.55,2.56,279924.0
2019-03-28 15:30:00,2.57,2.59,2.55,2.55,4109228.0,2.57,2.59,2.55,2.55,4109228.0
2019-03-29 09:30:00,2.55,2.59,2.54,2.58,841896.0,2.55,2.59,2.54,2.58,841896.0
2019-03-29 10:00:00,2.58,2.59,2.56,2.57,569844.0,2.58,2.59,2.56,2.57,569844.0
2019-03-29 10:30:00,2.57,2.57,2.56,2.57,478968.0,2.57,2.57,2.56,2.57,478968.0
2019-03-29 11:00:00,2.57,2.57,2.55,2.55,433264.0,2.57,2.57,2.55,2.55,433264.0
2019-03-29 11:30:00,2.56,2.57,2.55,2.56,510696.0,2.56,2.57,2.55,2.56,510696.0
2019-03-29 12:00:00,2.56,2.56,2.55,2.56,350500.0,2.56,2.56,2.55,2.56,350500.0
2019-03-29 12:30:00,2.55,2.57,2.55,2.57,322104.0,2.55,2.57,2.55,2.57,322104.0
2019-03-29 13:00:00,2.57,2.59,2.57,2.58,500088.0,2.57,2.59,2.57,2.58,500088.0
2019-03-29 13:30:00,2.59,2.59,2.57,2.58,502412.0,2.59,2.59,2.57,2.58,502412.0
2019-03-29 14:00:00,2.58,2.58,2.57,2.57,364960.0,2.58,2.58,2.57,2.57,364960.0
2019-03-29 14:30:00,2.57,2.57,2.56,2.56,623624.0,2.57,2.57,2.56,2.56,623624.0
2019-03-29 15:00:00,2.56,2.56,2.54,2.54,689820.0,2.56,2.56,2.54,2.54,689820.0
2019-03-29 15:30:00,2.54,2.55,2.54,2.54,2422864.0,2.54,2.55,2.54,2.54,2422864.0
2019-04-01 09:30:00,2.57,2.57,2.51,2.52,2271176.0,2.57,2.57,2.51,2.52,2271176.0
2019-04-01 10:00:00,2.52,2.57,2.52,2.57,1703636.0,2.52,2.57,2.52,2.57,1703636.0
2019-04-01 10:30:00,2.57,2.57,2.55,2.55,816260.0,2.57,2.57,2.55,2.55,816260.0
2019-04-01 11:00:00,2.55,2.56,2.54,2.56,803048.0,2.55,2.56,2.54,2.56,803048.0
2019-04-01 11:30:00,2.56,2.56,2.54,2.56,685876.0,2.56,2.56,2.54,2.56,685876.0
2019-04-01 12:00:00,2.56,2.59,2.56,2.57,988620.0,2.56,2.59,2.56,2.57,988620.0
2019-04-01 12:30:00,2.57,2.59,2.57,2.58,670720.0,2.57,2.59,2.57,2.58,670720.0
2019-04-01 13:00:00,2.58,2.58,2.57,2.58,682524.0,2.58,2.58,2.57,2.58,682524.0
2019-04-01 13:30:00,2.58,2.58,2.58,2.58,675000.0,2.58,2.58,2.58,2.58,675000.0
2019-04-01 14:00:00,2.58,2.58,2.57,2.58,980884.0,2.58,2.58,2.57,2.58,980884.0
2019-04-01 14:30:00,2.58,2.6,2.58,2.59,588556.0,2.58,2.6,2.58,2.59,588556.0
2019-04-01 15:00:00,2.59,2.6,2.59,2.59,717564.0,2.59,2.6,2.59,2.59,717564.0
2019-04-01 15:30:00,2.6,2.61,2.59,2.6,3262612.0,2.6,2.61,2.59,2.6,3262612.0
2019-04-02 09:30:00,2.59,2.6,2.54,2.55,2236532.0,2.59,2.6,2.54,2.55,2236532.0
2019-04-02 10:00:00,2.55,2.56,2.54,2.56,1244028.0,2.55,2.56,2.54,2.56,1244028.0
2019-04-02 10:30:00,2.56,2.56,2.54,2.55,1017180.0,2.56,2.56,2.54,2.55,1017180.0
2019-04-02 11:00:00,2.54,2.55,2.53,2.54,806500.0,2.54,2.55,2.53,2.54,806500.0
2019-04-02 11:30:00,2.54,2.54,2.53,2.54,1275008.0,2.54,2.54,2.53,2.54,1275008.0
2019-04-02 12:00:00,2.53,2.55,2.53,2.54,1570876.0,2.53,2.55,2.53,2.54,1570876.0
2019-04-02 12:30:00,2.54,2.54,2.53,2.53,908112.0,2.54,2.54,2.53,2.53,908112.0
2019-04-02 13:00:00,2.53,2.54,2.53,2.53,736284.0,2.53,2.54,2.53,2.53,736284.0
2019-04-02 13:30:00,2.53,2.55,2.53,2.55,2214856.0,2.53,2.55,2.53,2.55,2214856.0
2019-04-02 14:00:00,2.55,2.55,2.54,2.55,1866716.0,2.55,2.55,2.54,2.55,1866716.0
2019-04-02 14:30:00,2.54,2.55,2.52,2.53,2304580.0,2.54,2.55,2.52,2.53,2304580.0
2019-04-02 15:00:00,2.53,2.53,2.52,2.53,1968820.0,2.53,2.53,2.52,2.53,1968820.0
2019-04-02 15:30:00,2.53,2.54,2.52,2.53,6472748.0,2.53,2.54,2.52,2.53,6472748.0
2019-04-03 09:30:00,2.22,2.41,2.21,2.32,28532024.0,2.22,2.41,2.21,2.32,28532024.0
2019-04-03 10:00:00,2.32,2.39,2.3,2.36,9737216.0,2.32,2.39,2.3,2.36,9737216.0
2019-04-03 10:30:00,2.36,2.44,2.31,2.43,6734992.0,2.36,2.44,2.31,2.43,6734992.0
2019-04-03 11:00:00,2.43,2.44,2.39,2.42,4107500.0,2.43,2.44,2.39,2.42,4107500.0
2019-04-03 11:30:00,2.42,2.42,2.37,2.4,2798152.0,2.42,2.42,2.37,2.4,2798152.0
2019-04-03 12:00:00,2.4,2.41,2.38,2.39,2767536.0,2.4,2.41,2.38,2.39,2767536.0
2019-04-03 12:30:00,2.39,2.4,2.38,2.39,2093184.0,2.39,2.4,2.38,2.39,2093184.0
2019-04-03 13:00:00,2.39,2.49,2.39,2.48,4327748.0,2.39,2.49,2.39,2.48,4327748.0
2019-04-03 13:30:00,2.48,2.51,2.4,2.41,10466980.0,2.48,2.51,2.4,2.41,10466980.0
2019-04-03 14:00:00,2.41,2.44,2.39,2.44,4780824.0,2.41,2.44,2.39,2.44,4780824.0
2019-04-03 14:30:00,2.44,2.45,2.42,2.43,2435736.0,2.44,2.45,2.42,2.43,2435736.0
2019-04-03 15:00:00,2.43,2.43,2.39,2.42,3694148.0,2.43,2.43,2.39,2.42,3694148.0
2019-04-03 15:30:00,2.42,2.44,2.4,2.41,13794032.0,2.42,2.44,2.4,2.41,13794032.0
2019-04-04 09:30:00,2.44,2.47,2.41,2.46,4204012.0,2.44,2.47,2.41,2.46,4204012.0
2019-04-04 10:00:00,2.46,2.48,2.44,2.48,3934688.0,2.46,2.48,2.44,2.48,3934688.0
2019-04-04 10:30:00,2.48,2.5,2.47,2.49,2799156.0,2.48,2.5,2.47,2.49,2799156.0
2019-04-04 11:00:00,2.49,2.5,2.48,2.49,1873332.0,2.49,2.5,2.48,2.49,1873332.0
2019-04-04 11:30:00,2.49,2.5,2.48,2.49,1303160.0,2.49,2.5,2.48,2.49,1303160.0
2019-04-04 12:00:00,2.49,2.49,2.46,2.48,1726252.0,2.49,2.49,2.46,2.48,1726252.0
2019-04-04 12:30:00,2.48,2.48,2.46,2.48,1450048.0,2.48,2.48,2.46,2.48,1450048.0
2019-04-04 13:00:00,2.48,2.49,2.47,2.49,843460.0,2.48,2.49,2.47,2.49,843460.0
2019-04-04 13:30:00,2.48,2.49,2.48,2.49,2343980.0,2.48,2.49,2.48,2.49,2343980.0
2019-04-04 14:00:00,2.49,2.49,2.47,2.48,959904.0,2.49,2.49,2.47,2.48,959904.0
2019-04-04 14:30:00,2.48,2.5,2.48,2.49,1122840.0,2.48,2.5,2.48,2.49,1122840.0
2019-04-04 15:00:00,2.5,2.5,2.49,2.5,2397620.0,2.5,2.5,2.49,2.5,2397620.0
2019-04-04 15:30:00,2.5,2.52,2.5,2.51,4702524.0,2.5,2.52,2.5,2.51,4702524.0
2019-04-05 09:30:00,2.49,2.5,2.45,2.48,2884796.0,2.49,2.5,2.45,2.48,2884796.0
2019-04-05 10:00:00,2.48,2.49,2.46,2.49,2075436.0,2.48,2.49,2.46,2.49,2075436.0
2019-04-05 10:30:00,2.49,2.5,2.48,2.48,1357592.0,2.49,2.5,2.48,2.48,1357592.0
2019-04-05 11:00:00,2.48,2.5,2.47,2.49,977872.0,2.48,2.5,2.47,2.49,977872.0
2019-04-05 11:30:00,2.49,2.49,2.47,2.48,696224.0,2.49,2.49,2.47,2.48,696224.0
2019-04-05 12:00:00,2.48,2.49,2.48,2.48,803220.0,2.48,2.49,2.48,2.48,803220.0
2019-04-05 12:30:00,2.48,2.49,2.47,2.49,634184.0,2.48,2.49,2.47,2.49,634184.0
2019-04-05 13:00:00,2.49,2.5,2.48,2.49,550996.0,2.49,2.5,2.48,2.49,550996.0
2019-04-05 13:30:00,2.5,2.5,2.46,2.48,1873712.0,2.5,2.5,2.46,2.48,1873712.0
2019-04-05 14:00:00,2.48,2.48,2.46,2.47,967908.0,2.48,2.48,2.46,2.47,967908.0
2019-04-05 14:30:00,2.47,2.47,2.46,2.47,964656.0,2.47,2.47,2.46,2.47,964656.0
2019-04-05 15:00:00,2.47,2.47,2.45,2.46,3194340.0,2.47,2.47,2.45,2.46,3194340.0
2019-04-05 15:30:00,2.46,2.47,2.46,2.47,3200872.0,2.46,2.47,2.46,2.47,3200872.0
2019-04-08 09:30:00,2.45,2.47,2.43,2.46,1532148.0,2.45,2.47,2.43,2.46,1532148.0
2019-04-08 10:00:00,2.46,2.47,2.45,2.47,1057016.0,2.46,2.47,2.45,2.47,1057016.0
2019-04-08 10:30:00,2.47,2.49,2.46,2.49,784380.0,2.47,2.49,2.46,2.49,784380.0
2019-04-08 11:00:00,2.49,2.49,2.47,2.48,954508.0,2.49,2.49,2.47,2.48,954508.0
2019-04-08 11:30:00,2.48,2.5,2.47,2.48,1450376.0,2.48,2.5,2.47,2.48,1450376.0
2019-04-08 12:00:00,2.48,2.49,2.47,2.49,948212.0,2.48,2.49,2.47,2.49,948212.0
2019-04-08 12:30:00,2.49,2.5,2.48,2.49,1025332.0,2.49,2.5,2.48,2.49,1025332.0
2019-04-08 13:00:00,2.49,2.5,2.48,2.5,685368.0,2.49,2.5,2.48,2.5,685368.0
2019-04-08 13:30:00,2.5,2.5,2.49,2.49,494840.0,2.5,2.5,2.49,2.49,494840.0
2019-04-08 14:00:00,2.49,2.51,2.49,2.51,1091944.0,2.49,2.51,2.49,2.51,1091944.0
2019-04-08 14:30:00,2.51,2.51,2.5,2.51,741720.0,2.51,2.51,2.5,2.51,741720.0
2019-04-08 15:00:00,2.51,2.52,2.5,2.51,1669400.0,2.51,2.52,2.5,2.51,1669400.0
2019-04-08 15:30:00,2.51,2.51,2.48,2.48,4189132.0,2.51,2.51,2.48,2.48,4189132.0
2019-04-09 09:30:00,2.46,2.5,2.46,2.49,932416.0,2.46,2.5,2.46,2.49,932416.0
2019-04-09 10:00:00,2.49,2.5,2.48,2.49,774480.0,2.49,2.5,2.48,2.49,774480.0
2019-04-09 10:30:00,2.49,2.49,2.47,2.48,632064.0,2.49,2.49,2.47,2.48,632064.0
2019-04-09 11:00:00,2.48,2.48,2.47,2.48,348976.0,2.48,2.48,2.47,2.48,348976.0
2019-04-09 11:30:00,2.48,2.49,2.47,2.48,554752.0,2.48,2.49,2.47,2.48,554752.0
2019-04-09 12:00:00,2.48,2.49,2.48,2.48,335096.0,2.48,2.49,2.48,2.48,335096.0
2019-04-09 12:30:00,2.48,2.48,2.47,2.47,393416.0,2.48,2.48,2.47,2.47,393416.0
2019-04-09 13:00:00,2.47,2.48,2.47,2.48,623580.0,2.47,2.48,2.47,2.48,623580.0
2019-04-09 13:30:00,2.48,2.48,2.48,2.48,371724.0,2.48,2.48,2.48,2.48,371724.0
2019-04-09 14:00:00,2.48,2.48,2.47,2.47,693500.0,2.48,2.48,2.47,2.47,693500.0
2019-04-09 14:30:00,2.47,2.48,2.47,2.47,745260.0,2.47,2.48,2.47,2.47,745260.0
2019-04-09 15:00:00,2.47,2.48,2.46,2.46,989740.0,2.47,2.48,2.46,2.46,989740.0
2019-04-09 15:30:00,2.46,2.47,2.45,2.46,2041132.0,2.46,2.47,2.45,2.46,2041132.0
2019-04-10 09:30:00,2.47,2.5,2.47,2.48,670436.0,2.47,2.5,2.47,2.48,670436.0
2019-04-10 10:00:00,2.48,2.49,2.47,2.48,894584.0,2.48,2.49,2.47,2.48,894584.0
2019-04-10 10:30:00,2.48,2.49,2.48,2.48,707988.0,2.48,2.49,2.48,2.48,707988.0
2019-04-10 11:00:00,2.48,2.48,2.48,2.48,681340.0,2.48,2.48,2.48,2.48,681340.0
2019-04-10 11:30:00,2.48,2.49,2.48,2.48,308176.0,2.48,2.49,2.48,2.48,308176.0
2019-04-10 12:00:00,2.48,2.49,2.48,2.48,498640.0,2.48,2.49,2.48,2.48,498640.0
2019-04-10 12:30:00,2.48,2.49,2.48,2.48,644988.0,2.48,2.49,2.48,2.48,644988.0
2019-04-10 13:00:00,2.48,2.49,2.48,2.49,449624.0,2.48,2.49,2.48,2.49,449624.0
2019-04-10 13:30:00,2.49,2.49,2.47,2.48,902800.0,2.49,2.49,2.47,2.48,902800.0
2019-04-10 14:00:00,2.48,2.48,2.47,2.48,337384.0,2.48,2.48,2.47,2.48,337384.0
2019-04-10 14:30:00,2.48,2.49,2.48,2.49,508896.0,2.48,2.49,2.48,2.49,508896.0
2019-04-10 15:00:00,2.49,2.5,2.49,2.49,812512.0,2.49,2.5,2.49,2.49,812512.0
2019-04-10 15:30:00,2.49,2.5,2.49,2.49,2026428.0,2.49,2.5,2.49,2.49,2026428.0
2019-04-11 09:30:00,2.5,2.5,2.48,2.48,639784.0,2.5,2.5,2.48,2.48,639784.0
2019-04-11 10:00:00,2.48,2.48,2.47,2.48,513488.0,2.48,2.48,2.47,2.48,513488.0
2019-04-11 10:30:00,2.48,2.48,2.47,2.48,460056.0,2.48,2.48,2.47,2.48,460056.0
2019-04-11 11:00:00,2.48,2.49,2.48,2.48,438196.0,2.48,2.49,2.48,2.48,438196.0
2019-04-11 11:30:00,2.48,2.48,2.47,2.48,630580.0,2.48,2.48,2.47,2.48,630580.0
2019-04-11 12:00:00,2.48,2.49,2.48,2.48,306068.0,2.48,2.49,2.48,2.48,306068.0
2019-04-11 12:30:00,2.48,2.48,2.47,2.48,539204.0,2.48,2.48,2.47,2.48,539204.0
2019-04-11 13:00:00,2.48,2.48,2.47,2.48,332608.0,2.48,2.48,2.47,2.48,332608.0
2019-04-11 13:30:00,2.48,2.48,2.47,2.47,494120.0,2.48,2.48,2.47,2.47,494120.0
2019-04-11 14:00:00,2.47,2.47,2.46,2.46,800104.0,2.47,2.47,2.46,2.46,800104.0
2019-04-11 14:30:00,2.46,2.46,2.44,2.45,621116.0,2.46,2.46,2.44,2.45,621116.0
2019-04-11 15:00:00,2.45,2.46,2.44,2.45,388428.0,2.45,2.46,2.44,2.45,388428.0
2019-04-11 15:30:00,2.45,2.46,2.44,2.44,1903812.0,2.45,2.46,2.44,2.44,1903812.0
2019-04-12 09:30:00,2.45,2.46,2.44,2.44,887520.0,2.45,2.46,2.44,2.44,887520.0
2019-04-12 10:00:00,2.45,2.45,2.42,2.44,642280.0,2.45,2.45,2.42,2.44,642280.0
2019-04-12 10:30:00,2.44,2.44,2.43,2.43,528704.0,2.44,2.44,2.43,2.43,528704.0
2019-04-12 11:00:00,2.43,2.43,2.41,2.41,509432.0,2.43,2.43,2.41,2.41,509432.0
2019-04-12 11:30:00,2.41,2.42,2.4,2.4,707404.0,2.41,2.42,2.4,2.4,707404.0
2019-04-12 12:00:00,2.4,2.41,2.39,2.39,542056.0,2.4,2.41,2.39,2.39,542056.0
2019-04-12 12:30:00,2.39,2.39,2.37,2.37,829692.0,2.39,2.39,2.37,2.37,829692.0
2019-04-12 13:00:00,2.37,2.39,2.37,2.38,1014064.0,2.37,2.39,2.37,2.38,1014064.0
2019-04-12 13:30:00,2.38,2.39,2.38,2.39,320012.0,2.38,2.39,2.38,2.39,320012.0
2019-04-12 14:00:00,2.39,2.39,2.37,2.37,918460.0,2.39,2.39,2.37,2.37,918460.0
2019-04-12 14:30:00,2.37,2.37,2.33,2.33,2250328.0,2.37,2.37,2.33,2.33,2250328.0
2019-04-12 15:00:00,2.33,2.35,2.32,2.33,3679884.0,2.33,2.35,2.32,2.33,3679884.0
2019-04-12 15:30:00,2.33,2.34,2.32,2.33,3820716.0,2.33,2.34,2.32,2.33,3820716.0
2019-04-15 09:30:00,2.32,2.34,2.25,2.27,3892536.0,2.32,2.34,2.25,2.27,3892536.0
2019-04-15 10:00:00,2.27,2.28,2.25,2.26,1159060.0,2.27,2.28,2.25,2.26,1159060.0
2019-04-15 10:30:00,2.26,2.26,2.23,2.25,2066356.0,2.26,2.26,2.23,2.25,2066356.0
2019-04-15 11:00:00,2.24,2.25,2.22,2.23,1530468.0,2.24,2.25,2.22,2.23,1530468.0
2019-04-15 11:30:00,2.23,2.23,2.21,2.22,1539644.0,2.23,2.23,2.21,2.22,1539644.0
2019-04-15 12:00:00,2.22,2.23,2.2,2.21,1108120.0,2.22,2.23,2.2,2.21,1108120.0
2019-04-15 12:30:00,2.21,2.22,2.2,2.21,1163412.0,2.21,2.22,2.2,2.21,1163412.0
2019-04-15 13:00:00,2.21,2.24,2.21,2.24,1027492.0,2.21,2.24,2.21,2.24,1027492.0
2019-04-15 13:30:00,2.24,2.25,2.24,2.24,1157556.0,2.24,2.25,2.24,2.24,1157556.0
2019-04-15 14:00:00,2.24,2.24,2.23,2.23,613008.0,2.24,2.24,2.23,2.23,613008.0
2019-04-15 14:30:00,2.23,2.24,2.23,2.23,1191416.0,2.23,2.24,2.23,2.23,1191416.0
2019-04-15 15:00:00,2.23,2.23,2.23,2.23,569636.0,2.23,2.23,2.23,2.23,569636.0
2019-04-15 15:30:00,2.23,2.24,2.23,2.23,3167616.0,2.23,2.24,2.23,2.23,3167616.0
2019-04-16 09:30:00,2.25,2.27,2.23,2.25,2696056.0,2.25,2.27,2.23,2.25,2696056.0
2019-04-16 10:00:00,2.25,2.27,2.25,2.26,1746288.0,2.25,2.27,2.25,2.26,1746288.0
2019-04-16 10:30:00,2.26,2.27,2.24,2.27,2530092.0,2.26,2.27,2.24,2.27,2530092.0
2019-04-16 11:00:00,2.27,2.27,2.25,2.26,1444808.0,2.27,2.27,2.25,2.26,1444808.0
2019-04-16 11:30:00,2.26,2.29,2.26,2.29,867464.0,2.26,2.29,2.26,2.29,867464.0
2019-04-16 12:00:00,2.29,2.29,2.27,2.27,636420.0,2.29,2.29,2.27,2.27,636420.0
2019-04-16 12:30:00,2.27,2.28,2.27,2.27,349596.0,2.27,2.28,2.27,2.27,349596.0
2019-04-16 13:00:00,2.27,2.27,2.26,2.26,747116.0,2.27,2.27,2.26,2.26,747116.0
2019-04-16 13:30:00,2.26,2.28,2.26,2.28,1748928.0,2.26,2.28,2.26,2.28,1748928.0
2019-04-16 14:00:00,2.28,2.29,2.27,2.28,1181460.0,2.28,2.29,2.27,2.28,1181460.0
2019-04-16 14:30:00,2.28,2.28,2.27,2.27,595644.0,2.28,2.28,2.27,2.27,595644.0
2019-04-16 15:00:00,2.27,2.27,2.26,2.27,699180.0,2.27,2.27,2.26,2.27,699180.0
2019-04-16 15:30:00,2.27,2.28,2.27,2.27,1952908.0,2.27,2.28,2.27,2.27,1952908.0
2019-04-17 09:30:00,2.28,2.28,2.25,2.26,1531892.0,2.28,2.28,2.25,2.26,1531892.0
2019-04-17 10:00:00,2.26,2.28,2.25,2.27,3020068.0,2.26,2.28,2.25,2.27,3020068.0
2019-04-17 10:30:00,2.28,2.28,2.26,2.26,695680.0,2.28,2.28,2.26,2.26,695680.0
2019-04-17 11:00:00,2.26,2.27,2.26,2.26,672880.0,2.26,2.27,2.26,2.26,672880.0
2019-04-17 11:30:00,2.26,2.27,2.26,2.26,602300.0,2.26,2.27,2.26,2.26,602300.0
2019-04-17 12:00:00,2.27,2.27,2.25,2.25,616556.0,2.27,2.27,2.25,2.25,616556.0
2019-04-17 12:30:00,2.25,2.25,2.24,2.24,319360.0,2.25,2.25,2.24,2.24,319360.0
2019-04-17 13:00:00,2.24,2.24,2.23,2.24,384432.0,2.24,2.24,2.23,2.24,384432.0
2019-04-17 13:30:00,2.24,2.24,2.22,2.22,640676.0,2.24,2.24,2.22,2.22,640676.0
2019-04-17 14:00:00,2.22,2.22,2.19,2.19,1776912.0,2.22,2.22,2.19,2.19,1776912.0
2019-04-17 14:30:00,2.19,2.22,2.19,2.21,851520.0,2.19,2.22,2.19,2.21,851520.0
2019-04-17 15:00:00,2.21,2.24,2.21,2.24,963780.0,2.21,2.24,2.21,2.24,963780.0
2019-04-17 15:30:00,2.23,2.25,2.23,2.23,1609052.0,2.23,2.25,2.23,2.23,1609052.0
2019-04-18 09:30:00,2.22,2.25,2.19,2.25,1590480.0,2.22,2.25,2.19,2.25,1590480.0
2019-04-18 10:00:00,2.25,2.26,2.21,2.22,1477560.0,2.25,2.26,2.21,2.22,1477560.0
2019-04-18 10:30:00,2.22,2.22,2.21,2.22,452368.0,2.22,2.22,2.21,2.22,452368.0
2019-04-18 11:00:00,2.22,2.23,2.21,2.21,381072.0,2.22,2.23,2.21,2.21,381072.0
2019-04-18 11:30:00,2.21,2.22,2.21,2.22,644940.0,2.21,2.22,2.21,2.22,644940.0
2019-04-18 12:00:00,2.22,2.22,2.21,2.22,817472.0,2.22,2.22,2.21,2.22,817472.0
2019-04-18 12:30:00,2.22,2.22,2.21,2.22,346900.0,2.22,2.22,2.21,2.22,346900.0
2019-04-18 13:00:00,2.22,2.22,2.21,2.21,751204.0,2.22,2.22,2.21,2.21,751204.0
2019-04-18 13:30:00,2.22,2.22,2.2,2.21,728760.0,2.22,2.22,2.2,2.21,728760.0
2019-04-18 14:00:00,2.21,2.21,2.19,2.2,670892.0,2.21,2.21,2.19,2.2,670892.0
2019-04-18 14:30:00,2.2,2.2,2.19,2.19,717352.0,2.2,2.2,2.19,2.19,717352.0
2019-04-18 15:00:00,2.19,2.2,2.19,2.19,1232104.0,2.19,2.2,2.19,2.19,1232104.0
2019-04-18 15:30:00,2.19,2.2,2.19,2.19,4280492.0,2.19,2.2,2.19,2.19,4280492.0
2019-04-22 09:30:00,2.19,2.21,2.15,2.17,3041076.0,2.19,2.21,2.15,2.17,3041076.0
2019-04-22 10:00:00,2.17,2.17,2.13,2.14,6397816.0,2.17,2.17,2.13,2.14,6397816.0
2019-04-22 10:30:00,2.14,2.17,2.14,2.16,1333424.0,2.14,2.17,2.14,2.16,1333424.0
2019-04-22 11:00:00,2.16,2.17,2.15,2.16,788760.0,2.16,2.17,2.15,2.16,788760.0
2019-04-22 11:30:00,2.16,2.18,2.16,2.18,634648.0,2.16,2.18,2.16,2.18,634648.0
2019-04-22 12:00:00,2.17,2.19,2.17,2.19,786596.0,2.17,2.19,2.17,2.19,786596.0
2019-04-22 12:30:00,2.19,2.19,2.18,2.19,941992.0,2.19,2.19,2.18,2.19,941992.0
2019-04-22 13:00:00,2.19,2.19,2.17,2.18,465324.0,2.19,2.19,2.17,2.18,465324.0
2019-04-22 13:30:00,2.18,2.18,2.16,2.17,596484.0,2.18,2.18,2.16,2.17,596484.0
2019-04-22 14:00:00,2.17,2.17,2.15,2.15,686532.0,2.17,2.17,2.15,2.15,686532.0
2019-04-22 14:30:00,2.15,2.16,2.14,2.15,668572.0,2.15,2.16,2.14,2.15,668572.0
2019-04-22 15:00:00,2.15,2.16,2.15,2.15,619360.0,2.15,2.16,2.15,2.15,619360.0
2019-04-22 15:30:00,2.15,2.17,2.15,2.16,3011528.0,2.15,2.17,2.15,2.16,3011528.0
2019-04-23 09:30:00,2.16,2.19,2.16,2.19,3350220.0,2.16,2.19,2.16,2.19,3350220.0
2019-04-23 10:00:00,2.19,2.21,2.19,2.21,1474896.0,2.19,2.21,2.19,2.21,1474896.0
2019-04-23 10:30:00,2.21,2.22,2.2,2.21,741984.0,2.21,2.22,2.2,2.21,741984.0
2019-04-23 11:00:00,2.22,2.23,2.21,2.23,825952.0,2.22,2.23,2.21,2.23,825952.0
2019-04-23 11:30:00,2.23,2.24,2.22,2.23,772400.0,2.23,2.24,2.22,2.23,772400.0
2019-04-23 12:00:00,2.23,2.24,2.23,2.23,558260.0,2.23,2.24,2.23,2.23,558260.0
2019-04-23 12:30:00,2.23,2.23,2.22,2.22,362180.0,2.23,2.23,2.22,2.22,362180.0
2019-04-23 13:00:00,2.22,2.23,2.21,2.21,380360.0,2.22,2.23,2.21,2.21,380360.0
2019-04-23 13:30:00,2.22,2.22,2.2,2.22,1362492.0,2.22,2.22,2.2,2.22,1362492.0
2019-04-23 14:00:00,2.21,2.24,2.21,2.23,1457924.0,2.21,2.24,2.21,2.23,1457924.0
2019-04-23 14:30:00,2.23,2.24,2.23,2.23,844800.0,2.23,2.24,2.23,2.23,844800.0
2019-04-23 15:00:00,2.23,2.23,2.22,2.23,1025916.0,2.23,2.23,2.22,2.23,1025916.0
2019-04-23 15:30:00,2.23,2.23,2.22,2.22,2589920.0,2.23,2.23,2.22,2.22,2589920.0
2019-04-24 09:30:00,2.23,2.25,2.22,2.25,1256616.0,2.23,2.25,2.22,2.25,1256616.0
2019-04-24 10:00:00,2.25,2.25,2.23,2.24,1265528.0,2.25,2.25,2.23,2.24,1265528.0
2019-04-24 10:30:00,2.24,2.26,2.23,2.24,975464.0,2.24,2.26,2.23,2.24,975464.0
2019-04-24 11:00:00,2.24,2.25,2.23,2.24,467800.0,2.24,2.25,2.23,2.24,467800.0
2019-04-24 11:30:00,2.24,2.25,2.22,2.23,967712.0,2.24,2.25,2.22,2.23,967712.0
2019-04-24 12:00:00,2.23,2.24,2.22,2.24,890984.0,2.23,2.24,2.22,2.24,890984.0
2019-04-24 12:30:00,2.24,2.24,2.23,2.23,310384.0,2.24,2.24,2.23,2.23,310384.0
2019-04-24 13:00:00,2.23,2.24,2.23,2.24,1937372.0,2.23,2.24,2.23,2.24,1937372.0
2019-04-24 13:30:00,2.24,2.25,2.24,2.25,1422740.0,2.24,2.25,2.24,2.25,1422740.0
2019-04-24 14:00:00,2.25,2.25,2.25,2.25,352716.0,2.25,2.25,2.25,2.25,352716.0
2019-04-24 14:30:00,2.25,2.26,2.25,2.25,1488448.0,2.25,2.26,2.25,2.25,1488448.0
2019-04-24 15:00:00,2.25,2.26,2.25,2.26,479060.0,2.25,2.26,2.25,2.26,479060.0
2019-04-24 15:30:00,2.26,2.27,2.25,2.25,3092176.0,2.26,2.27,2.25,2.25,3092176.0
2019-04-25 09:30:00,2.25,2.25,2.21,2.23,860516.0,2.25,2.25,2.21,2.23,860516.0
2019-04-25 10:00:00,2.23,2.23,2.19,2.2,902984.0,2.23,2.23,2.19,2.2,902984.0
2019-04-25 10:30:00,2.19,2.21,2.18,2.2,1407860.0,2.19,2.21,2.18,2.2,1407860.0
2019-04-25 11:00:00,2.21,2.21,2.19,2.21,647076.0,2.21,2.21,2.19,2.21,647076.0
2019-04-25 11:30:00,2.21,2.22,2.19,2.22,366228.0,2.21,2.22,2.19,2.22,366228.0
2019-04-25 12:00:00,2.22,2.23,2.21,2.22,457388.0,2.22,2.23,2.21,2.22,457388.0
2019-04-25 12:30:00,2.22,2.24,2.22,2.24,527656.0,2.22,2.24,2.22,2.24,527656.0
2019-04-25 13:00:00,2.24,2.24,2.22,2.23,325784.0,2.24,2.24,2.22,2.23,325784.0
2019-04-25 13:30:00,2.23,2.24,2.23,2.24,490424.0,2.23,2.24,2.23,2.24,490424.0
2019-04-25 14:00:00,2.24,2.24,2.23,2.24,244684.0,2.24,2.24,2.23,2.24,244684.0
2019-04-25 14:30:00,2.24,2.25,2.23,2.24,513608.0,2.24,2.25,2.23,2.24,513608.0
2019-04-25 15:00:00,2.24,2.25,2.23,2.24,628400.0,2.24,2.25,2.23,2.24,628400.0
2019-04-25 15:30:00,2.25,2.25,2.24,2.24,1866520.0,2.25,2.25,2.24,2.24,1866520.0
2019-04-26 09:30:00,2.23,2.25,2.22,2.23,725932.0,2.23,2.25,2.22,2.23,725932.0
2019-04-26 10:00:00,2.24,2.25,2.23,2.25,374384.0,2.24,2.25,2.23,2.25,374384.0
2019-04-26 10:30:00,2.25,2.26,2.24,2.25,708408.0,2.25,2.26,2.24,2.25,708408.0
2019-04-26 11:00:00,2.25,2.25,2.24,2.25,526108.0,2.25,2.25,2.24,2.25,526108.0
2019-04-26 11:30:00,2.25,2.26,2.24,2.24,961480.0,2.25,2.26,2.24,2.24,961480.0
2019-04-26 12:00:00,2.24,2.26,2.24,2.25,283108.0,2.24,2.26,2.24,2.25,283108.0
2019-04-26 12:30:00,2.25,2.25,2.24,2.25,309232.0,2.25,2.25,2.24,2.25,309232.0
2019-04-26 13:00:00,2.25,2.25,2.24,2.24,252160.0,2.25,2.25,2.24,2.24,252160.0
2019-04-26 13:30:00,2.24,2.25,2.24,2.25,492764.0,2.24,2.25,2.24,2.25,492764.0
2019-04-26 14:00:00,2.25,2.25,2.24,2.24,518752.0,2.25,2.25,2.24,2.24,518752.0
2019-04-26 14:30:00,2.24,2.24,2.23,2.23,353700.0,2.24,2.24,2.23,2.23,353700.0
2019-04-26 15:00:00,2.23,2.24,2.23,2.23,637244.0,2.23,2.24,2.23,2.23,637244.0
2019-04-26 15:30:00,2.23,2.23,2.22,2.22,1922192.0,2.23,2.23,2.22,2.22,1922192.0
2019-04-29 09:30:00,2.22,2.23,2.2,2.21,934836.0,2.22,2.23,2.2,2.21,934836.0
2019-04-29 10:00:00,2.21,2.22,2.2,2.22,418568.0,2.21,2.22,2.2,2.22,418568.0
2019-04-29 10:30:00,2.22,2.22,2.21,2.22,390052.0,2.22,2.22,2.21,2.22,390052.0
2019-04-29 11:00:00,2.22,2.22,2.21,2.22,289776.0,2.22,2.22,2.21,2.22,289776.0
2019-04-29 11:30:00,2.22,2.22,2.2,2.21,514880.0,2.22,2.22,2.2,2.21,514880.0
2019-04-29 12:00:00,2.21,2.21,2.2,2.21,595396.0,2.21,2.21,2.2,2.21,595396.0
2019-04-29 12:30:00,2.21,2.21,2.21,2.21,450992.0,2.21,2.21,2.21,2.21,450992.0
2019-04-29 13:00:00,2.21,2.21,2.2,2.2,495040.0,2.21,2.21,2.2,2.2,495040.0
2019-04-29 13:30:00,2.2,2.2,2.19,2.19,874088.0,2.2,2.2,2.19,2.19,874088.0
2019-04-29 14:00:00,2.19,2.19,2.18,2.18,541052.0,2.19,2.19,2.18,2.18,541052.0
2019-04-29 14:30:00,2.18,2.2,2.18,2.19,1286400.0,2.18,2.2,2.18,2.19,1286400.0
2019-04-29 15:00:00,2.19,2.2,2.19,2.2,476444.0,2.19,2.2,2.19,2.2,476444.0
2019-04-29 15:30:00,2.2,2.2,2.19,2.19,1737824.0,2.2,2.2,2.19,2.19,1737824.0
2019-04-30 09:30:00,2.2,2.21,2.19,2.19,505952.0,2.2,2.21,2.19,2.19,505952.0
2019-04-30 10:00:00,2.19,2.2,2.18,2.18,537120.0,2.19,2.2,2.18,2.18,537120.0
2019-04-30 10:30:00,2.18,2.2,2.18,2.19,724072.0,2.18,2.2,2.18,2.19,724072.0
2019-04-30 11:00:00,2.19,2.19,2.17,2.19,758460.0,2.19,2.19,2.17,2.19,758460.0
2019-04-30 11:30:00,2.19,2.19,2.18,2.19,966076.0,2.19,2.19,2.18,2.19,966076.0
2019-04-30 12:00:00,2.19,2.2,2.19,2.19,388608.0,2.19,2.2,2.19,2.19,388608.0
2019-04-30 12:30:00,2.19,2.2,2.19,2.19,662892.0,2.19,2.2,2.19,2.19,662892.0
2019-04-30 13:00:00,2.19,2.2,2.19,2.2,621828.0,2.19,2.2,2.19,2.2,621828.0
2019-04-30 13:30:00,2.2,2.21,2.19,2.2,1118468.0,2.2,2.21,2.19,2.2,1118468.0
2019-04-30 14:00:00,2.2,2.21,2.2,2.2,323520.0,2.2,2.21,2.2,2.2,323520.0
2019-04-30 14:30:00,2.2,2.2,2.18,2.19,617072.0,2.2,2.2,2.18,2.19,617072.0
2019-04-30 15:00:00,2.19,2.19,2.18,2.18,913728.0,2.19,2.19,2.18,2.18,913728.0
2019-04-30 15:30:00,2.18,2.18,2.16,2.17,2968948.0,2.18,2.18,2.16,2.17,2968948.0
2019-05-01 09:30:00,2.17,2.2,2.17,2.19,745312.0,2.17,2.2,2.17,2.19,745312.0
2019-05-01 10:00:00,2.19,2.19,2.17,2.17,659944.0,2.19,2.19,2.17,2.17,659944.0
2019-05-01 10:30:00,2.17,2.17,2.16,2.17,458704.0,2.17,2.17,2.16,2.17,458704.0
2019-05-01 11:00:00,2.16,2.18,2.16,2.17,342220.0,2.16,2.18,2.16,2.17,342220.0
2019-05-01 11:30:00,2.17,2.18,2.17,2.18,355720.0,2.17,2.18,2.17,2.18,355720.0
2019-05-01 12:00:00,2.18,2.18,2.16,2.17,493784.0,2.18,2.18,2.16,2.17,493784.0
2019-05-01 12:30:00,2.17,2.17,2.14,2.15,530792.0,2.17,2.17,2.14,2.15,530792.0
2019-05-01 13:00:00,2.15,2.15,2.14,2.15,523948.0,2.15,2.15,2.14,2.15,523948.0
2019-05-01 13:30:00,2.15,2.15,2.14,2.15,437360.0,2.15,2.15,2.14,2.15,437360.0
2019-05-01 14:00:00,2.15,2.15,2.14,2.15,892280.0,2.15,2.15,2.14,2.15,892280.0
2019-05-01 14:30:00,2.15,2.15,2.13,2.14,973132.0,2.15,2.15,2.13,2.14,973132.0
2019-05-01 15:00:00,2.14,2.15,2.14,2.14,684632.0,2.14,2.15,2.14,2.14,684632.0
2019-05-01 15:30:00,2.14,2.14,2.12,2.13,4262628.0,2.14,2.14,2.12,2.13,4262628.0
2019-05-02 09:30:00,2.13,2.17,2.13,2.17,863404.0,2.13,2.17,2.13,2.17,863404.0
2019-05-02 10:00:00,2.17,2.18,2.15,2.16,940488.0,2.17,2.18,2.15,2.16,940488.0
2019-05-02 10:30:00,2.16,2.18,2.16,2.17,831120.0,2.16,2.18,2.16,2.17,831120.0
2019-05-02 11:00:00,2.17,2.18,2.16,2.17,471448.0,2.17,2.18,2.16,2.17,471448.0
2019-05-02 11:30:00,2.16,2.17,2.15,2.16,643668.0,2.16,2.17,2.15,2.16,643668.0
2019-05-02 12:00:00,2.16,2.19,2.16,2.19,957380.0,2.16,2.19,2.16,2.19,957380.0
2019-05-02 12:30:00,2.19,2.19,2.19,2.19,363300.0,2.19,2.19,2.19,2.19,363300.0
2019-05-02 13:00:00,2.19,2.2,2.19,2.2,633952.0,2.19,2.2,2.19,2.2,633952.0
2019-05-02 13:30:00,2.2,2.2,2.19,2.19,508320.0,2.2,2.2,2.19,2.19,508320.0
2019-05-02 14:00:00,2.19,2.19,2.18,2.19,367576.0,2.19,2.19,2.18,2.19,367576.0
2019-05-02 14:30:00,2.19,2.2,2.19,2.19,591788.0,2.19,2.2,2.19,2.19,591788.0
2019-05-02 15:00:00,2.19,2.21,2.19,2.2,1007896.0,2.19,2.21,2.19,2.2,1007896.0
2019-05-02 15:30:00,2.2,2.2,2.18,2.19,3161904.0,2.2,2.2,2.18,2.19,3161904.0
2019-05-03 09:30:00,2.2,2.21,2.19,2.2,443264.0,2.2,2.21,2.19,2.2,443264.0
2019-05-03 10:00:00,2.2,2.21,2.19,2.2,461148.0,2.2,2.21,2.19,2.2,461148.0
2019-05-03 10:30:00,2.2,2.22,2.2,2.21,492556.0,2.2,2.22,2.2,2.21,492556.0
2019-05-03 11:00:00,2.21,2.22,2.2,2.21,615084.0,2.21,2.22,2.2,2.21,615084.0
2019-05-03 11:30:00,2.21,2.21,2.2,2.21,431196.0,2.21,2.21,2.2,2.21,431196.0
2019-05-03 12:00:00,2.21,2.22,2.2,2.22,351324.0,2.21,2.22,2.2,2.22,351324.0
2019-05-03 12:30:00,2.22,2.22,2.21,2.22,286204.0,2.22,2.22,2.21,2.22,286204.0
2019-05-03 13:00:00,2.22,2.22,2.21,2.22,381572.0,2.22,2.22,2.21,2.22,381572.0
2019-05-03 13:30:00,2.22,2.23,2.22,2.23,423920.0,2.22,2.23,2.22,2.23,423920.0
2019-05-03 14:00:00,2.23,2.23,2.23,2.23,378428.0,2.23,2.23,2.23,2.23,378428.0
2019-05-03 14:30:00,2.23,2.23,2.22,2.23,374300.0,2.23,2.23,2.22,2.23,374300.0
2019-05-03 15:00:00,2.23,2.25,2.23,2.24,1216108.0,2.23,2.25,2.23,2.24,1216108.0
2019-05-03 15:30:00,2.24,2.25,2.24,2.24,1711832.0,2.24,2.25,2.24,2.24,1711832.0
2019-05-06 09:30:00,2.21,2.22,2.17,2.18,1190096.0,2.21,2.22,2.17,2.18,1190096.0
2019-05-06 10:00:00,2.18,2.19,2.17,2.18,1295716.0,2.18,2.19,2.17,2.18,1295716.0
2019-05-06 10:30:00,2.18,2.21,2.18,2.2,548568.0,2.18,2.21,2.18,2.2,548568.0
2019-05-06 11:00:00,2.2,2.21,2.2,2.21,419536.0,2.2,2.21,2.2,2.21,419536.0
2019-05-06 11:30:00,2.21,2.22,2.2,2.21,499184.0,2.21,2.22,2.2,2.21,499184.0
2019-05-06 12:00:00,2.21,2.22,2.2,2.21,392820.0,2.21,2.22,2.2,2.21,392820.0
2019-05-06 12:30:00,2.21,2.21,2.2,2.21,288820.0,2.21,2.21,2.2,2.21,288820.0
2019-05-06 13:00:00,2.2,2.22,2.2,2.22,350796.0,2.2,2.22,2.2,2.22,350796.0
2019-05-06 13:30:00,2.22,2.22,2.21,2.22,339716.0,2.22,2.22,2.21,2.22,339716.0
2019-05-06 14:00:00,2.22,2.22,2.2,2.21,352680.0,2.22,2.22,2.2,2.21,352680.0
2019-05-06 14:30:00,2.21,2.23,2.21,2.22,486164.0,2.21,2.23,2.21,2.22,486164.0
2019-05-06 15:00:00,2.22,2.23,2.22,2.22,401840.0,2.22,2.23,2.22,2.22,401840.0
2019-05-06 15:30:00,2.22,2.22,2.21,2.22,1940204.0,2.22,2.22,2.21,2.22,1940204.0
2019-05-07 09:30:00,2.19,2.22,2.19,2.2,821776.0,2.19,2.22,2.19,2.2,821776.0
2019-05-07 10:00:00,2.2,2.23,2.2,2.22,627144.0,2.2,2.23,2.2,2.22,627144.0
2019-05-07 10:30:00,2.22,2.22,2.21,2.22,497384.0,2.22,2.22,2.21,2.22,497384.0
2019-05-07 11:00:00,2.22,2.23,2.21,2.22,479224.0,2.22,2.23,2.21,2.22,479224.0
2019-05-07 11:30:00,2.22,2.22,2.21,2.21,434608.0,2.22,2.22,2.21,2.21,434608.0
2019-05-07 12:00:00,2.21,2.22,2.2,2.22,330116.0,2.21,2.22,2.2,2.22,330116.0
2019-05-07 12:30:00,2.22,2.23,2.22,2.23,269556.0,2.22,2.23,2.22,2.23,269556.0
2019-05-07 13:00:00,2.23,2.23,2.2,2.21,432380.0,2.23,2.23,2.2,2.21,432380.0
2019-05-07 13:30:00,2.2,2.21,2.2,2.21,680488.0,2.2,2.21,2.2,2.21,680488.0
2019-05-07 14:00:00,2.21,2.21,2.19,2.2,609180.0,2.21,2.21,2.19,2.2,609180.0
2019-05-07 14:30:00,2.2,2.2,2.19,2.2,650940.0,2.2,2.2,2.19,2.2,650940.0
2019-05-07 15:00:00,2.2,2.2,2.18,2.19,774768.0,2.2,2.2,2.18,2.19,774768.0
2019-05-07 15:30:00,2.18,2.2,2.17,2.19,1996208.0,2.18,2.2,2.17,2.19,1996208.0
2019-05-08 09:30:00,2.19,2.19,2.16,2.18,398868.0,2.19,2.19,2.16,2.18,398868.0
2019-05-08 10:00:00,2.18,2.19,2.17,2.19,570204.0,2.18,2.19,2.17,2.19,570204.0
2019-05-08 10:30:00,2.19,2.19,2.18,2.19,482564.0,2.19,2.19,2.18,2.19,482564.0
2019-05-08 11:00:00,2.19,2.21,2.19,2.21,364944.0,2.19,2.21,2.19,2.21,364944.0
2019-05-08 11:30:00,2.21,2.21,2.19,2.19,376032.0,2.21,2.21,2.19,2.19,376032.0
2019-05-08 12:00:00,2.2,2.2,2.19,2.19,529080.0,2.2,2.2,2.19,2.19,529080.0
2019-05-08 12:30:00,2.19,2.19,2.19,2.19,229376.0,2.19,2.19,2.19,2.19,229376.0
2019-05-08 13:00:00,2.19,2.19,2.19,2.19,233468.0,2.19,2.19,2.19,2.19,233468.0
2019-05-08 13:30:00,2.19,2.19,2.19,2.19,229036.0,2.19,2.19,2.19,2.19,229036.0
2019-05-08 14:00:00,2.19,2.2,2.19,2.2,289460.0,2.19,2.2,2.19,2.2,289460.0
2019-05-08 14:30:00,2.2,2.21,2.19,2.19,343124.0,2.2,2.21,2.19,2.19,343124.0
2019-05-08 15:00:00,2.19,2.2,2.19,2.19,517908.0,2.19,2.2,2.19,2.19,517908.0
2019-05-08 15:30:00,2.19,2.19,2.17,2.17,2170180.0,2.19,2.19,2.17,2.17,2170180.0
2019-05-09 09:30:00,2.15,2.16,2.14,2.14,677268.0,2.15,2.16,2.14,2.14,677268.0
2019-05-09 10:00:00,2.14,2.15,2.12,2.13,705852.0,2.14,2.15,2.12,2.13,705852.0
2019-05-09 10:30:00,2.13,2.14,2.12,2.12,657520.0,2.13,2.14,2.12,2.12,657520.0
2019-05-09 11:00:00,2.12,2.14,2.12,2.13,615496.0,2.12,2.14,2.12,2.13,615496.0
2019-05-09 11:30:00,2.13,2.14,2.13,2.14,498980.0,2.13,2.14,2.13,2.14,498980.0
2019-05-09 12:00:00,2.14,2.14,2.13,2.14,415916.0,2.14,2.14,2.13,2.14,415916.0
2019-05-09 12:30:00,2.14,2.15,2.14,2.15,525088.0,2.14,2.15,2.14,2.15,525088.0
2019-05-09 13:00:00,2.15,2.15,2.13,2.14,256596.0,2.15,2.15,2.13,2.14,256596.0
2019-05-09 13:30:00,2.14,2.15,2.14,2.15,532384.0,2.14,2.15,2.14,2.15,532384.0
2019-05-09 14:00:00,2.15,2.15,2.14,2.15,432776.0,2.15,2.15,2.14,2.15,432776.0
2019-05-09 14:30:00,2.15,2.15,2.15,2.15,295960.0,2.15,2.15,2.15,2.15,295960.0
2019-05-09 15:00:00,2.15,2.15,2.13,2.14,774800.0,2.15,2.15,2.13,2.14,774800.0
2019-05-09 15:30:00,2.14,2.14,2.13,2.13,1609612.0,2.14,2.14,2.13,2.13,1609612.0
2019-05-10 09:30:00,2.13,2.14,2.13,2.13,430796.0,2.13,2.14,2.13,2.13,430796.0
2019-05-10 10:00:00,2.13,2.13,2.12,2.12,559872.0,2.13,2.13,2.12,2.12,559872.0
2019-05-10 10:30:00,2.12,2.13,2.1,2.1,618780.0,2.12,2.13,2.1,2.1,618780.0
2019-05-10 11:00:00,2.11,2.11,2.09,2.1,455704.0,2.11,2.11,2.09,2.1,455704.0
2019-05-10 11:30:00,2.1,2.12,2.09,2.12,705884.0,2.1,2.12,2.09,2.12,705884.0
2019-05-10 12:00:00,2.12,2.14,2.12,2.14,393304.0,2.12,2.14,2.12,2.14,393304.0
2019-05-10 12:30:00,2.14,2.14,2.12,2.13,479452.0,2.14,2.14,2.12,2.13,479452.0
2019-05-10 13:00:00,2.13,2.13,2.12,2.13,383020.0,2.13,2.13,2.12,2.13,383020.0
2019-05-10 13:30:00,2.13,2.13,2.12,2.12,394488.0,2.13,2.13,2.12,2.12,394488.0
2019-05-10 14:00:00,2.12,2.13,2.12,2.12,452144.0,2.12,2.13,2.12,2.12,452144.0
2019-05-10 14:30:00,2.12,2.13,2.12,2.12,368080.0,2.12,2.13,2.12,2.12,368080.0
2019-05-10 15:00:00,2.12,2.15,2.12,2.15,473328.0,2.12,2.15,2.12,2.15,473328.0
2019-05-10 15:30:00,2.14,2.15,2.12,2.12,1707800.0,2.14,2.15,2.12,2.12,1707800.0
2019-05-13 09:30:00,2.08,2.09,2.05,2.06,583428.0,2.08,2.09,2.05,2.06,583428.0
2019-05-13 10:00:00,2.05,2.06,2.04,2.05,921984.0,2.05,2.06,2.04,2.05,921984.0
2019-05-13 10:30:00,2.05,2.07,2.04,2.06,892872.0,2.05,2.07,2.04,2.06,892872.0
2019-05-13 11:00:00,2.06,2.07,2.06,2.06,410880.0,2.06,2.07,2.06,2.06,410880.0
2019-05-13 11:30:00,2.06,2.07,2.05,2.06,487508.0,2.06,2.07,2.05,2.06,487508.0
2019-05-13 12:00:00,2.06,2.06,2.05,2.06,587056.0,2.06,2.06,2.05,2.06,587056.0
2019-05-13 12:30:00,2.05,2.06,2.05,2.06,692916.0,2.05,2.06,2.05,2.06,692916.0
2019-05-13 13:00:00,2.05,2.06,2.05,2.05,497132.0,2.05,2.06,2.05,2.05,497132.0
2019-05-13 13:30:00,2.05,2.06,2.05,2.05,384840.0,2.05,2.06,2.05,2.05,384840.0
2019-05-13 14:00:00,2.05,2.07,2.05,2.06,542672.0,2.05,2.07,2.05,2.06,542672.0
2019-05-13 14:30:00,2.06,2.07,2.06,2.06,463808.0,2.06,2.07,2.06,2.06,463808.0
2019-05-13 15:00:00,2.06,2.07,2.05,2.05,374848.0,2.06,2.07,2.05,2.05,374848.0
2019-05-13 15:30:00,2.05,2.07,2.05,2.07,2858308.0,2.05,2.07,2.05,2.07,2858308.0
2019-05-14 09:30:00,2.08,2.09,2.06,2.09,790604.0,2.08,2.09,2.06,2.09,790604.0
2019-05-14 10:00:00,2.08,2.11,2.08,2.09,952528.0,2.08,2.11,2.08,2.09,952528.0
2019-05-14 10:30:00,2.09,2.11,2.09,2.1,449276.0,2.09,2.11,2.09,2.1,449276.0
2019-05-14 11:00:00,2.1,2.11,2.09,2.11,336872.0,2.1,2.11,2.09,2.11,336872.0
2019-05-14 11:30:00,2.11,2.13,2.11,2.13,1046440.0,2.11,2.13,2.11,2.13,1046440.0
2019-05-14 12:00:00,2.13,2.13,2.12,2.12,278312.0,2.13,2.13,2.12,2.12,278312.0
2019-05-14 12:30:00,2.13,2.13,2.12,2.13,326020.0,2.13,2.13,2.12,2.13,326020.0
2019-05-14 13:00:00,2.13,2.13,2.12,2.12,468488.0,2.13,2.13,2.12,2.12,468488.0
2019-05-14 13:30:00,2.12,2.13,2.12,2.13,514220.0,2.12,2.13,2.12,2.13,514220.0
2019-05-14 14:00:00,2.13,2.13,2.12,2.13,661280.0,2.13,2.13,2.12,2.13,661280.0
2019-05-14 14:30:00,2.13,2.13,2.12,2.13,467248.0,2.13,2.13,2.12,2.13,467248.0
2019-05-14 15:00:00,2.13,2.14,2.12,2.13,1037088.0,2.13,2.14,2.12,2.13,1037088.0
2019-05-14 15:30:00,2.13,2.14,2.12,2.13,1766308.0,2.13,2.14,2.12,2.13,1766308.0
2019-05-15 09:30:00,2.11,2.14,2.11,2.14,565764.0,2.11,2.14,2.11,2.14,565764.0
2019-05-15 10:00:00,2.14,2.16,2.12,2.16,758172.0,2.14,2.16,2.12,2.16,758172.0
2019-05-15 10:30:00,2.16,2.16,2.15,2.15,508528.0,2.16,2.16,2.15,2.15,508528.0
2019-05-15 11:00:00,2.15,2.15,2.14,2.15,385444.0,2.15,2.15,2.14,2.15,385444.0
2019-05-15 11:30:00,2.15,2.16,2.15,2.16,509824.0,2.15,2.16,2.15,2.16,509824.0
2019-05-15 12:00:00,2.16,2.17,2.15,2.16,465824.0,2.16,2.17,2.15,2.16,465824.0
2019-05-15 12:30:00,2.17,2.17,2.15,2.16,326004.0,2.17,2.17,2.15,2.16,326004.0
2019-05-15 13:00:00,2.16,2.17,2.15,2.16,340156.0,2.16,2.17,2.15,2.16,340156.0
2019-05-15 13:30:00,2.16,2.17,2.16,2.17,373948.0,2.16,2.17,2.16,2.17,373948.0
2019-05-15 14:00:00,2.17,2.17,2.16,2.16,438420.0,2.17,2.17,2.16,2.16,438420.0
2019-05-15 14:30:00,2.16,2.16,2.15,2.15,220748.0,2.16,2.16,2.15,2.15,220748.0
2019-05-15 15:00:00,2.15,2.17,2.15,2.17,548940.0,2.15,2.17,2.15,2.17,548940.0
2019-05-15 15:30:00,2.17,2.18,2.17,2.18,1923824.0,2.17,2.18,2.17,2.18,1923824.0
2019-05-16 09:30:00,2.19,2.21,2.19,2.19,397660.0,2.19,2.21,2.19,2.19,397660.0
2019-05-16 10:00:00,2.19,2.19,2.17,2.18,577360.0,2.19,2.19,2.17,2.18,577360.0
2019-05-16 10:30:00,2.19,2.19,2.17,2.17,307636.0,2.19,2.19,2.17,2.17,307636.0
2019-05-16 11:00:00,2.18,2.18,2.17,2.18,475744.0,2.18,2.18,2.17,2.18,475744.0
2019-05-16 11:30:00,2.18,2.18,2.17,2.18,275544.0,2.18,2.18,2.17,2.18,275544.0
2019-05-16 12:00:00,2.18,2.19,2.18,2.19,264500.0,2.18,2.19,2.18,2.19,264500.0
2019-05-16 12:30:00,2.19,2.19,2.18,2.19,228960.0,2.19,2.19,2.18,2.19,228960.0
2019-05-16 13:00:00,2.18,2.19,2.17,2.19,500172.0,2.18,2.19,2.17,2.19,500172.0
2019-05-16 13:30:00,2.18,2.18,2.17,2.17,302548.0,2.18,2.18,2.17,2.17,302548.0
2019-05-16 14:00:00,2.17,2.18,2.17,2.18,339500.0,2.17,2.18,2.17,2.18,339500.0
2019-05-16 14:30:00,2.18,2.18,2.17,2.18,373600.0,2.18,2.18,2.17,2.18,373600.0
2019-05-16 15:00:00,2.18,2.18,2.17,2.17,385220.0,2.18,2.18,2.17,2.17,385220.0
2019-05-16 15:30:00,2.17,2.18,2.16,2.17,1319512.0,2.17,2.18,2.16,2.17,1319512.0
2019-05-17 09:30:00,2.14,2.18,2.14,2.16,622980.0,2.14,2.18,2.14,2.16,622980.0
2019-05-17 10:00:00,2.16,2.18,2.15,2.17,404256.0,2.16,2.18,2.15,2.17,404256.0
2019-05-17 10:30:00,2.17,2.19,2.16,2.19,576984.0,2.17,2.19,2.16,2.19,576984.0
2019-05-17 11:00:00,2.19,2.19,2.18,2.18,286524.0,2.19,2.19,2.18,2.18,286524.0
2019-05-17 11:30:00,2.18,2.18,2.17,2.17,242924.0,2.18,2.18,2.17,2.17,242924.0
2019-05-17 12:00:00,2.17,2.18,2.17,2.18,391580.0,2.17,2.18,2.17,2.18,391580.0
2019-05-17 12:30:00,2.18,2.19,2.18,2.18,255420.0,2.18,2.19,2.18,2.18,255420.0
2019-05-17 13:00:00,2.18,2.19,2.18,2.18,144896.0,2.18,2.19,2.18,2.18,144896.0
2019-05-17 13:30:00,2.18,2.18,2.17,2.17,263700.0,2.18,2.18,2.17,2.17,263700.0
2019-05-17 14:00:00,2.17,2.18,2.17,2.18,329764.0,2.17,2.18,2.17,2.18,329764.0
2019-05-17 14:30:00,2.18,2.18,2.17,2.17,273976.0,2.18,2.18,2.17,2.17,273976.0
2019-05-17 15:00:00,2.17,2.18,2.15,2.16,1065488.0,2.17,2.18,2.15,2.16,1065488.0
2019-05-17 15:30:00,2.16,2.16,2.15,2.15,1742840.0,2.16,2.16,2.15,2.15,1742840.0
2019-05-20 09:30:00,2.12,2.13,2.03,2.04,2973988.0,2.12,2.13,2.03,2.04,2973988.0
2019-05-20 10:00:00,2.03,2.05,2.02,2.04,2279000.0,2.03,2.05,2.02,2.04,2279000.0
2019-05-20 10:30:00,2.04,2.05,2.03,2.05,757804.0,2.04,2.05,2.03,2.05,757804.0
2019-05-20 11:00:00,2.05,2.05,2.03,2.05,1207932.0,2.05,2.05,2.03,2.05,1207932.0
2019-05-20 11:30:00,2.05,2.05,2.03,2.04,1862316.0,2.05,2.05,2.03,2.04,1862316.0
2019-05-20 12:00:00,2.04,2.04,2.03,2.03,516960.0,2.04,2.04,2.03,2.03,516960.0
2019-05-20 12:30:00,2.03,2.03,2.0,2.0,2413696.0,2.03,2.03,2.0,2.0,2413696.0
2019-05-20 13:00:00,2.01,2.02,2.0,2.01,1214588.0,2.01,2.02,2.0,2.01,1214588.0
2019-05-20 13:30:00,2.01,2.04,2.01,2.03,692560.0,2.01,2.04,2.01,2.03,692560.0
2019-05-20 14:00:00,2.03,2.03,2.01,2.01,511456.0,2.03,2.03,2.01,2.01,511456.0
2019-05-20 14:30:00,2.01,2.02,2.0,2.01,526820.0,2.01,2.02,2.0,2.01,526820.0
2019-05-20 15:00:00,2.01,2.01,2.0,2.0,687356.0,2.01,2.01,2.0,2.0,687356.0
2019-05-20 15:30:00,2.0,2.02,2.0,2.02,2417380.0,2.0,2.02,2.0,2.02,2417380.0
2019-05-21 09:30:00,2.02,2.03,1.99,2.01,1606528.0,2.02,2.03,1.99,2.01,1606528.0
2019-05-21 10:00:00,2.0,2.01,1.98,1.98,2078552.0,2.0,2.01,1.98,1.98,2078552.0
2019-05-21 10:30:00,1.98,2.01,1.97,2.0,1594324.0,1.98,2.01,1.97,2.0,1594324.0
2019-05-21 11:00:00,2.0,2.01,1.98,1.99,1515584.0,2.0,2.01,1.98,1.99,1515584.0
2019-05-21 11:30:00,1.99,2.0,1.99,1.99,1064152.0,1.99,2.0,1.99,1.99,1064152.0
2019-05-21 12:00:00,1.99,2.01,1.98,1.99,1476624.0,1.99,2.01,1.98,1.99,1476624.0
2019-05-21 12:30:00,1.99,1.99,1.98,1.98,977004.0,1.99,1.99,1.98,1.98,977004.0
2019-05-21 13:00:00,1.98,2.0,1.98,2.0,818528.0,1.98,2.0,1.98,2.0,818528.0
2019-05-21 13:30:00,2.0,2.02,2.0,2.01,1007184.0,2.0,2.02,2.0,2.01,1007184.0
2019-05-21 14:00:00,2.01,2.03,2.01,2.03,1205668.0,2.01,2.03,2.01,2.03,1205668.0
2019-05-21 14:30:00,2.02,2.04,2.02,2.02,1212664.0,2.02,2.04,2.02,2.02,1212664.0
2019-05-21 15:00:00,2.02,2.03,2.02,2.03,1255100.0,2.02,2.03,2.02,2.03,1255100.0
2019-05-21 15:30:00,2.03,2.03,2.02,2.03,4048264.0,2.03,2.03,2.02,2.03,4048264.0
2019-05-22 09:30:00,2.02,2.02,2.0,2.01,990596.0,2.02,2.02,2.0,2.01,990596.0
2019-05-22 10:00:00,2.01,2.02,1.99,2.0,902000.0,2.01,2.02,1.99,2.0,902000.0
2019-05-22 10:30:00,2.0,2.0,1.97,1.97,1388848.0,2.0,2.0,1.97,1.97,1388848.0
2019-05-22 11:00:00,1.97,1.98,1.96,1.97,1369036.0,1.97,1.98,1.96,1.97,1369036.0
2019-05-22 11:30:00,1.97,1.97,1.95,1.96,1191268.0,1.97,1.97,1.95,1.96,1191268.0
2019-05-22 12:00:00,1.95,1.96,1.95,1.95,1089108.0,1.95,1.96,1.95,1.95,1089108.0
2019-05-22 12:30:00,1.95,1.95,1.94,1.94,826588.0,1.95,1.95,1.94,1.94,826588.0
2019-05-22 13:00:00,1.94,1.96,1.94,1.96,986392.0,1.94,1.96,1.94,1.96,986392.0
2019-05-22 13:30:00,1.96,1.97,1.95,1.96,512816.0,1.96,1.97,1.95,1.96,512816.0
2019-05-22 14:00:00,1.96,1.97,1.96,1.97,410536.0,1.96,1.97,1.96,1.97,410536.0
2019-05-22 14:30:00,1.97,1.97,1.96,1.97,448876.0,1.97,1.97,1.96,1.97,448876.0
2019-05-22 15:00:00,1.97,1.97,1.96,1.97,1634084.0,1.97,1.97,1.96,1.97,1634084.0
2019-05-22 15:30:00,1.97,1.98,1.96,1.97,4456252.0,1.97,1.98,1.96,1.97,4456252.0
2019-05-23 09:30:00,1.96,1.97,1.94,1.95,1723360.0,1.96,1.97,1.94,1.95,1723360.0
2019-05-23 10:00:00,1.95,1.96,1.94,1.94,963976.0,1.95,1.96,1.94,1.94,963976.0
2019-05-23 10:30:00,1.94,1.96,1.94,1.95,602364.0,1.94,1.96,1.94,1.95,602364.0
2019-05-23 11:00:00,1.95,1.95,1.94,1.95,695156.0,1.95,1.95,1.94,1.95,695156.0
2019-05-23 11:30:00,1.95,1.95,1.93,1.94,1085724.0,1.95,1.95,1.93,1.94,1085724.0
2019-05-23 12:00:00,1.94,1.95,1.93,1.93,803672.0,1.94,1.95,1.93,1.93,803672.0
2019-05-23 12:30:00,1.93,1.93,1.92,1.93,940928.0,1.93,1.93,1.92,1.93,940928.0
2019-05-23 13:00:00,1.93,1.95,1.92,1.94,867316.0,1.93,1.95,1.92,1.94,867316.0
2019-05-23 13:30:00,1.94,1.95,1.94,1.95,591880.0,1.94,1.95,1.94,1.95,591880.0
2019-05-23 14:00:00,1.95,1.95,1.94,1.95,708188.0,1.95,1.95,1.94,1.95,708188.0
2019-05-23 14:30:00,1.95,1.95,1.94,1.94,638020.0,1.95,1.95,1.94,1.94,638020.0
2019-05-23 15:00:00,1.94,1.95,1.94,1.94,1083760.0,1.94,1.95,1.94,1.94,1083760.0
2019-05-23 15:30:00,1.94,1.94,1.92,1.93,2556208.0,1.94,1.94,1.92,1.93,2556208.0
2019-05-24 09:30:00,1.93,1.96,1.93,1.95,750744.0,1.93,1.96,1.93,1.95,750744.0
2019-05-24 10:00:00,1.95,1.96,1.95,1.95,769080.0,1.95,1.96,1.95,1.95,769080.0
2019-05-24 10:30:00,1.95,1.95,1.94,1.95,354480.0,1.95,1.95,1.94,1.95,354480.0
2019-05-24 11:00:00,1.95,1.95,1.94,1.95,388456.0,1.95,1.95,1.94,1.95,388456.0
2019-05-24 11:30:00,1.95,1.95,1.95,1.95,194312.0,1.95,1.95,1.95,1.95,194312.0
2019-05-24 12:00:00,1.95,1.95,1.94,1.95,272064.0,1.95,1.95,1.94,1.95,272064.0
2019-05-24 12:30:00,1.95,1.97,1.95,1.96,971944.0,1.95,1.97,1.95,1.96,971944.0
2019-05-24 13:00:00,1.96,1.96,1.94,1.94,314760.0,1.96,1.96,1.94,1.94,314760.0
2019-05-24 13:30:00,1.95,1.95,1.94,1.95,278108.0,1.95,1.95,1.94,1.95,278108.0
2019-05-24 14:00:00,1.95,1.95,1.94,1.95,290044.0,1.95,1.95,1.94,1.95,290044.0
2019-05-24 14:30:00,1.95,1.95,1.94,1.94,830812.0,1.95,1.95,1.94,1.94,830812.0
2019-05-24 15:00:00,1.94,1.95,1.94,1.95,773788.0,1.94,1.95,1.94,1.95,773788.0
2019-05-24 15:30:00,1.95,1.96,1.95,1.96,2811152.0,1.95,1.96,1.95,1.96,2811152.0
2019-05-28 09:30:00,1.96,1.97,1.95,1.97,1363684.0,1.96,1.97,1.95,1.97,1363684.0
2019-05-28 10:00:00,1.97,2.0,1.97,1.99,1517228.0,1.97,2.0,1.97,1.99,1517228.0
2019-05-28 10:30:00,1.99,1.99,1.98,1.99,493960.0,1.99,1.99,1.98,1.99,493960.0
2019-05-28 11:00:00,1.98,1.99,1.97,1.98,381720.0,1.98,1.99,1.97,1.98,381720.0
2019-05-28 11:30:00,1.98,1.98,1.97,1.98,306312.0,1.98,1.98,1.97,1.98,306312.0
2019-05-28 12:00:00,1.98,1.98,1.96,1.97,484068.0,1.98,1.98,1.96,1.97,484068.0
2019-05-28 12:30:00,1.97,1.97,1.95,1.96,386056.0,1.97,1.97,1.95,1.96,386056.0
2019-05-28 13:00:00,1.96,1.96,1.95,1.96,341168.0,1.96,1.96,1.95,1.96,341168.0
2019-05-28 13:30:00,1.96,1.96,1.95,1.95,280768.0,1.96,1.96,1.95,1.95,280768.0
2019-05-28 14:00:00,1.95,1.95,1.94,1.95,342140.0,1.95,1.95,1.94,1.95,342140.0
2019-05-28 14:30:00,1.95,1.95,1.94,1.95,742172.0,1.95,1.95,1.94,1.95,742172.0
2019-05-28 15:00:00,1.95,1.95,1.94,1.94,634724.0,1.95,1.95,1.94,1.94,634724.0
2019-05-28 15:30:00,1.94,1.95,1.94,1.94,2032380.0,1.94,1.95,1.94,1.94,2032380.0
2019-05-29 09:30:00,1.93,1.94,1.92,1.93,1445028.0,1.93,1.94,1.92,1.93,1445028.0
2019-05-29 10:00:00,1.93,1.94,1.93,1.93,618600.0,1.93,1.94,1.93,1.93,618600.0
2019-05-29 10:30:00,1.93,1.93,1.91,1.91,834248.0,1.93,1.93,1.91,1.91,834248.0
2019-05-29 11:00:00,1.91,1.91,1.89,1.9,1531576.0,1.91,1.91,1.89,1.9,1531576.0
2019-05-29 11:30:00,1.9,1.9,1.88,1.88,1084988.0,1.9,1.9,1.88,1.88,1084988.0
2019-05-29 12:00:00,1.88,1.89,1.85,1.86,1910424.0,1.88,1.89,1.85,1.86,1910424.0
2019-05-29 12:30:00,1.86,1.86,1.85,1.86,1018472.0,1.86,1.86,1.85,1.86,1018472.0
2019-05-29 13:00:00,1.86,1.87,1.86,1.86,824520.0,1.86,1.87,1.86,1.86,824520.0
2019-05-29 13:30:00,1.87,1.88,1.86,1.88,685748.0,1.87,1.88,1.86,1.88,685748.0
2019-05-29 14:00:00,1.88,1.89,1.86,1.87,961896.0,1.88,1.89,1.86,1.87,961896.0
2019-05-29 14:30:00,1.87,1.88,1.86,1.88,382984.0,1.87,1.88,1.86,1.88,382984.0
2019-05-29 15:00:00,1.87,1.89,1.87,1.89,1002280.0,1.87,1.89,1.87,1.89,1002280.0
2019-05-29 15:30:00,1.89,1.91,1.89,1.89,2724220.0,1.89,1.91,1.89,1.89,2724220.0
2019-05-30 09:30:00,1.89,1.91,1.88,1.91,621224.0,1.89,1.91,1.88,1.91,621224.0
2019-05-30 10:00:00,1.91,1.93,1.91,1.91,706560.0,1.91,1.93,1.91,1.91,706560.0
2019-05-30 10:30:00,1.91,1.92,1.9,1.91,342904.0,1.91,1.92,1.9,1.91,342904.0
2019-05-30 11:00:00,1.9,1.91,1.89,1.9,465388.0,1.9,1.91,1.89,1.9,465388.0
2019-05-30 11:30:00,1.9,1.91,1.89,1.9,326160.0,1.9,1.91,1.89,1.9,326160.0
2019-05-30 12:00:00,1.91,1.91,1.9,1.91,430244.0,1.91,1.91,1.9,1.91,430244.0
2019-05-30 12:30:00,1.91,1.92,1.9,1.91,371196.0,1.91,1.92,1.9,1.91,371196.0
2019-05-30 13:00:00,1.91,1.91,1.9,1.91,372364.0,1.91,1.91,1.9,1.91,372364.0
2019-05-30 13:30:00,1.9,1.91,1.9,1.9,394700.0,1.9,1.91,1.9,1.9,394700.0
2019-05-30 14:00:00,1.9,1.9,1.9,1.9,998580.0,1.9,1.9,1.9,1.9,998580.0
2019-05-30 14:30:00,1.9,1.91,1.9,1.9,636932.0,1.9,1.91,1.9,1.9,636932.0
2019-05-30 15:00:00,1.9,1.9,1.89,1.9,999928.0,1.9,1.9,1.89,1.9,999928.0
2019-05-30 15:30:00,1.9,1.91,1.89,1.9,2828808.0,1.9,1.91,1.89,1.9,2828808.0
2019-05-31 09:30:00,1.87,1.91,1.83,1.91,1555344.0,1.87,1.91,1.83,1.91,1555344.0
2019-05-31 10:00:00,1.91,1.92,1.89,1.89,1435536.0,1.91,1.92,1.89,1.89,1435536.0
2019-05-31 10:30:00,1.89,1.9,1.89,1.89,818620.0,1.89,1.9,1.89,1.89,818620.0
2019-05-31 11:00:00,1.89,1.89,1.86,1.88,925256.0,1.89,1.89,1.86,1.88,925256.0
2019-05-31 11:30:00,1.88,1.88,1.85,1.86,1437904.0,1.88,1.88,1.85,1.86,1437904.0
2019-05-31 12:00:00,1.86,1.87,1.85,1.86,758068.0,1.86,1.87,1.85,1.86,758068.0
2019-05-31 12:30:00,1.86,1.87,1.86,1.86,460012.0,1.86,1.87,1.86,1.86,460012.0
2019-05-31 13:00:00,1.86,1.88,1.86,1.88,625168.0,1.86,1.88,1.86,1.88,625168.0
2019-05-31 13:30:00,1.88,1.88,1.87,1.88,417068.0,1.88,1.88,1.87,1.88,417068.0
2019-05-31 14:00:00,1.88,1.88,1.86,1.86,456040.0,1.88,1.88,1.86,1.86,456040.0
2019-05-31 14:30:00,1.86,1.87,1.86,1.86,418712.0,1.86,1.87,1.86,1.86,418712.0
2019-05-31 15:00:00,1.86,1.87,1.86,1.87,910120.0,1.86,1.87,1.86,1.87,910120.0
2019-05-31 15:30:00,1.87,1.9,1.86,1.9,3254092.0,1.87,1.9,1.86,1.9,3254092.0
2019-06-03 09:30:00,1.9,1.91,1.88,1.9,1079100.0,1.9,1.91,1.88,1.9,1079100.0
2019-06-03 10:00:00,1.9,1.9,1.88,1.88,1134168.0,1.9,1.9,1.88,1.88,1134168.0
2019-06-03 10:30:00,1.88,1.9,1.87,1.9,935576.0,1.88,1.9,1.87,1.9,935576.0
2019-06-03 11:00:00,1.9,1.9,1.88,1.88,1503160.0,1.9,1.9,1.88,1.88,1503160.0
2019-06-03 11:30:00,1.89,1.89,1.87,1.87,693212.0,1.89,1.89,1.87,1.87,693212.0
2019-06-03 12:00:00,1.87,1.87,1.86,1.86,1172108.0,1.87,1.87,1.86,1.86,1172108.0
2019-06-03 12:30:00,1.86,1.86,1.86,1.86,825136.0,1.86,1.86,1.86,1.86,825136.0
2019-06-03 13:00:00,1.86,1.88,1.86,1.87,1193648.0,1.86,1.88,1.86,1.87,1193648.0
2019-06-03 13:30:00,1.87,1.89,1.86,1.89,1044828.0,1.87,1.89,1.86,1.89,1044828.0
2019-06-03 14:00:00,1.89,1.9,1.89,1.89,929892.0,1.89,1.9,1.89,1.89,929892.0
2019-06-03 14:30:00,1.89,1.9,1.88,1.88,794144.0,1.89,1.9,1.88,1.88,794144.0
2019-06-03 15:00:00,1.88,1.88,1.87,1.88,1117872.0,1.88,1.88,1.87,1.88,1117872.0
2019-06-03 15:30:00,1.88,1.88,1.86,1.86,4847116.0,1.88,1.88,1.86,1.86,4847116.0
2019-06-04 09:30:00,1.9,1.95,1.88,1.93,1534388.0,1.9,1.95,1.88,1.93,1534388.0
2019-06-04 10:00:00,1.92,1.94,1.91,1.93,1702684.0,1.92,1.94,1.91,1.93,1702684.0
2019-06-04 10:30:00,1.93,1.95,1.92,1.92,2662860.0,1.93,1.95,1.92,1.92,2662860.0
2019-06-04 11:00:00,1.92,1.96,1.92,1.94,2041744.0,1.92,1.96,1.92,1.94,2041744.0
2019-06-04 11:30:00,1.94,1.94,1.92,1.92,2108532.0,1.94,1.94,1.92,1.92,2108532.0
2019-06-04 12:00:00,1.93,1.93,1.91,1.91,1685912.0,1.93,1.93,1.91,1.91,1685912.0
2019-06-04 12:30:00,1.91,1.92,1.9,1.91,1255736.0,1.91,1.92,1.9,1.91,1255736.0
2019-06-04 13:00:00,1.91,1.94,1.91,1.94,1306896.0,1.91,1.94,1.91,1.94,1306896.0
2019-06-04 13:30:00,1.94,1.94,1.93,1.94,741316.0,1.94,1.94,1.93,1.94,741316.0
2019-06-04 14:00:00,1.94,1.95,1.93,1.93,882908.0,1.94,1.95,1.93,1.93,882908.0
2019-06-04 14:30:00,1.93,1.95,1.93,1.94,1430868.0,1.93,1.95,1.93,1.94,1430868.0
2019-06-04 15:00:00,1.94,1.94,1.92,1.94,1677928.0,1.94,1.94,1.92,1.94,1677928.0
2019-06-04 15:30:00,1.94,1.96,1.94,1.96,4893092.0,1.94,1.96,1.94,1.96,4893092.0
2019-06-05 09:30:00,1.37,1.4,1.24,1.27,42284904.0,1.37,1.4,1.24,1.27,42284904.0
2019-06-05 10:00:00,1.27,1.3,1.23,1.28,14776528.0,1.27,1.3,1.23,1.28,14776528.0
2019-06-05 10:30:00,1.28,1.28,1.23,1.24,11001540.0,1.28,1.28,1.23,1.24,11001540.0
2019-06-05 11:00:00,1.24,1.25,1.19,1.2,12964984.0,1.24,1.25,1.19,1.2,12964984.0
2019-06-05 11:30:00,1.2,1.24,1.18,1.2,11779752.0,1.2,1.24,1.18,1.2,11779752.0
2019-06-05 12:00:00,1.21,1.22,1.18,1.18,5205716.0,1.21,1.22,1.18,1.18,5205716.0
2019-06-05 12:30:00,1.18,1.21,1.18,1.2,4797072.0,1.18,1.21,1.18,1.2,4797072.0
2019-06-05 13:00:00,1.2,1.24,1.2,1.22,4954888.0,1.2,1.24,1.2,1.22,4954888.0
2019-06-05 13:30:00,1.22,1.23,1.21,1.23,3262584.0,1.22,1.23,1.21,1.23,3262584.0
2019-06-05 14:00:00,1.23,1.24,1.22,1.23,2851752.0,1.23,1.24,1.22,1.23,2851752.0
2019-06-05 14:30:00,1.23,1.23,1.2,1.2,3978604.0,1.23,1.23,1.2,1.2,3978604.0
2019-06-05 15:00:00,1.2,1.22,1.2,1.21,8216060.0,1.2,1.22,1.2,1.21,8216060.0
2019-06-05 15:30:00,1.2,1.27,1.2,1.26,17824580.0,1.2,1.27,1.2,1.26,17824580.0
2019-06-06 09:30:00,1.25,1.26,1.21,1.24,6877280.0,1.25,1.26,1.21,1.24,6877280.0
2019-06-06 10:00:00,1.24,1.24,1.22,1.23,4984944.0,1.24,1.24,1.22,1.23,4984944.0
2019-06-06 10:30:00,1.23,1.26,1.23,1.25,4378856.0,1.23,1.26,1.23,1.25,4378856.0
2019-06-06 11:00:00,1.25,1.26,1.23,1.24,3610284.0,1.25,1.26,1.23,1.24,3610284.0
2019-06-06 11:30:00,1.24,1.24,1.23,1.23,2178764.0,1.24,1.24,1.23,1.23,2178764.0
2019-06-06 12:00:00,1.23,1.24,1.23,1.24,1931752.0,1.23,1.24,1.23,1.24,1931752.0
2019-06-06 12:30:00,1.24,1.25,1.24,1.25,1419024.0,1.24,1.25,1.24,1.25,1419024.0
2019-06-06 13:00:00,1.25,1.25,1.23,1.24,1899440.0,1.25,1.25,1.23,1.24,1899440.0
2019-06-06 13:30:00,1.24,1.25,1.23,1.24,2527660.0,1.24,1.25,1.23,1.24,2527660.0
2019-06-06 14:00:00,1.24,1.25,1.24,1.25,1832272.0,1.24,1.25,1.24,1.25,1832272.0
2019-06-06 14:30:00,1.25,1.28,1.25,1.26,3495308.0,1.25,1.28,1.25,1.26,3495308.0
2019-06-06 15:00:00,1.26,1.28,1.25,1.27,5005408.0,1.26,1.28,1.25,1.27,5005408.0
2019-06-06 15:30:00,1.28,1.28,1.27,1.28,9470440.0,1.28,1.28,1.27,1.28,9470440.0
2019-06-07 09:30:00,1.28,1.29,1.25,1.26,3383576.0,1.28,1.29,1.25,1.26,3383576.0
2019-06-07 10:00:00,1.26,1.26,1.25,1.26,1917324.0,1.26,1.26,1.25,1.26,1917324.0
2019-06-07 10:30:00,1.26,1.28,1.26,1.27,1935140.0,1.26,1.28,1.26,1.27,1935140.0
2019-06-07 11:00:00,1.28,1.28,1.25,1.26,2865624.0,1.28,1.28,1.25,1.26,2865624.0
2019-06-07 11:30:00,1.26,1.29,1.26,1.28,3060376.0,1.26,1.29,1.26,1.28,3060376.0
2019-06-07 12:00:00,1.28,1.31,1.28,1.3,3918452.0,1.28,1.31,1.28,1.3,3918452.0
2019-06-07 12:30:00,1.3,1.31,1.29,1.3,1277020.0,1.3,1.31,1.29,1.3,1277020.0
2019-06-07 13:00:00,1.3,1.3,1.28,1.29,1708060.0,1.3,1.3,1.28,1.29,1708060.0
2019-06-07 13:30:00,1.29,1.29,1.28,1.28,1799828.0,1.29,1.29,1.28,1.28,1799828.0
2019-06-07 14:00:00,1.29,1.29,1.27,1.28,1891444.0,1.29,1.29,1.27,1.28,1891444.0
2019-06-07 14:30:00,1.28,1.28,1.26,1.26,1974980.0,1.28,1.28,1.26,1.26,1974980.0
2019-06-07 15:00:00,1.26,1.28,1.26,1.28,2114192.0,1.26,1.28,1.26,1.28,2114192.0
2019-06-07 15:30:00,1.28,1.28,1.25,1.25,6742060.0,1.28,1.28,1.25,1.25,6742060.0
2019-06-10 09:30:00,1.34,1.39,1.32,1.36,13546220.0,1.34,1.39,1.32,1.36,13546220.0
2019-06-10 10:00:00,1.36,1.37,1.34,1.36,5732832.0,1.36,1.37,1.34,1.36,5732832.0
2019-06-10 10:30:00,1.36,1.37,1.35,1.36,3455296.0,1.36,1.37,1.35,1.36,3455296.0
2019-06-10 11:00:00,1.36,1.38,1.34,1.34,3365088.0,1.36,1.38,1.34,1.34,3365088.0
2019-06-10 11:30:00,1.34,1.35,1.33,1.34,4025968.0,1.34,1.35,1.33,1.34,4025968.0
2019-06-10 12:00:00,1.34,1.35,1.33,1.34,1579112.0,1.34,1.35,1.33,1.34,1579112.0
2019-06-10 12:30:00,1.34,1.35,1.32,1.32,2217240.0,1.34,1.35,1.32,1.32,2217240.0
2019-06-10 13:00:00,1.33,1.36,1.32,1.36,4839768.0,1.33,1.36,1.32,1.36,4839768.0
2019-06-10 13:30:00,1.36,1.36,1.33,1.34,4794968.0,1.36,1.36,1.33,1.34,4794968.0
2019-06-10 14:00:00,1.34,1.37,1.34,1.36,3089208.0,1.34,1.37,1.34,1.36,3089208.0
2019-06-10 14:30:00,1.36,1.37,1.34,1.35,6942780.0,1.36,1.37,1.34,1.35,6942780.0
2019-06-10 15:00:00,1.35,1.37,1.35,1.36,3639016.0,1.35,1.37,1.35,1.36,3639016.0
2019-06-10 15:30:00,1.36,1.39,1.36,1.36,11118356.0,1.36,1.39,1.36,1.36,11118356.0
2019-06-11 09:30:00,1.38,1.41,1.37,1.39,5405048.0,1.38,1.41,1.37,1.39,5405048.0
2019-06-11 10:00:00,1.39,1.4,1.38,1.39,6017064.0,1.39,1.4,1.38,1.39,6017064.0
2019-06-11 10:30:00,1.39,1.43,1.39,1.42,5418692.0,1.39,1.43,1.39,1.42,5418692.0
2019-06-11 11:00:00,1.42,1.44,1.42,1.44,3824036.0,1.42,1.44,1.42,1.44,3824036.0
2019-06-11 11:30:00,1.44,1.44,1.43,1.44,2218712.0,1.44,1.44,1.43,1.44,2218712.0
2019-06-11 12:00:00,1.44,1.45,1.43,1.44,1895744.0,1.44,1.45,1.43,1.44,1895744.0
2019-06-11 12:30:00,1.44,1.45,1.44,1.45,2929344.0,1.44,1.45,1.44,1.45,2929344.0
2019-06-11 13:00:00,1.45,1.46,1.43,1.44,3723648.0,1.45,1.46,1.43,1.44,3723648.0
2019-06-11 13:30:00,1.44,1.45,1.42,1.44,7231892.0,1.44,1.45,1.42,1.44,7231892.0
2019-06-11 14:00:00,1.44,1.44,1.43,1.44,1346824.0,1.44,1.44,1.43,1.44,1346824.0
2019-06-11 14:30:00,1.44,1.44,1.42,1.44,3828276.0,1.44,1.44,1.42,1.44,3828276.0
2019-06-11 15:00:00,1.44,1.44,1.42,1.44,1911692.0,1.44,1.44,1.42,1.44,1911692.0
2019-06-11 15:30:00,1.44,1.44,1.43,1.43,4530176.0,1.44,1.44,1.43,1.43,4530176.0
2019-06-12 09:30:00,1.42,1.45,1.41,1.43,1454624.0,1.42,1.45,1.41,1.43,1454624.0
2019-06-12 10:00:00,1.43,1.43,1.41,1.43,951920.0,1.43,1.43,1.41,1.43,951920.0
2019-06-12 10:30:00,1.43,1.44,1.41,1.43,1403844.0,1.43,1.44,1.41,1.43,1403844.0
2019-06-12 11:00:00,1.43,1.43,1.41,1.41,978252.0,1.43,1.43,1.41,1.41,978252.0
2019-06-12 11:30:00,1.41,1.42,1.4,1.4,1707732.0,1.41,1.42,1.4,1.4,1707732.0
2019-06-12 12:00:00,1.4,1.41,1.4,1.4,906224.0,1.4,1.41,1.4,1.4,906224.0
2019-06-12 12:30:00,1.4,1.41,1.4,1.41,741316.0,1.4,1.41,1.4,1.41,741316.0
2019-06-12 13:00:00,1.41,1.41,1.4,1.4,445452.0,1.41,1.41,1.4,1.4,445452.0
2019-06-12 13:30:00,1.4,1.41,1.4,1.41,961368.0,1.4,1.41,1.4,1.41,961368.0
2019-06-12 14:00:00,1.41,1.41,1.41,1.41,581524.0,1.41,1.41,1.41,1.41,581524.0
2019-06-12 14:30:00,1.41,1.42,1.4,1.41,1025324.0,1.41,1.42,1.4,1.41,1025324.0
2019-06-12 15:00:00,1.41,1.41,1.4,1.4,708776.0,1.41,1.41,1.4,1.4,708776.0
2019-06-12 15:30:00,1.4,1.4,1.38,1.38,5638788.0,1.4,1.4,1.38,1.38,5638788.0
2019-06-13 09:30:00,1.39,1.42,1.37,1.41,1350292.0,1.39,1.42,1.37,1.41,1350292.0
2019-06-13 10:00:00,1.41,1.41,1.39,1.41,928056.0,1.41,1.41,1.39,1.41,928056.0
2019-06-13 10:30:00,1.41,1.41,1.4,1.41,1568280.0,1.41,1.41,1.4,1.41,1568280.0
2019-06-13 11:00:00,1.41,1.42,1.4,1.4,1346352.0,1.41,1.42,1.4,1.4,1346352.0
2019-06-13 11:30:00,1.4,1.41,1.4,1.41,592840.0,1.4,1.41,1.4,1.41,592840.0
2019-06-13 12:00:00,1.41,1.41,1.41,1.41,512868.0,1.41,1.41,1.41,1.41,512868.0
2019-06-13 12:30:00,1.41,1.42,1.4,1.42,893604.0,1.41,1.42,1.4,1.42,893604.0
2019-06-13 13:00:00,1.42,1.43,1.42,1.43,1208524.0,1.42,1.43,1.42,1.43,1208524.0
2019-06-13 13:30:00,1.43,1.43,1.42,1.43,626244.0,1.43,1.43,1.42,1.43,626244.0
2019-06-13 14:00:00,1.43,1.43,1.42,1.43,1020360.0,1.43,1.43,1.42,1.43,1020360.0
2019-06-13 14:30:00,1.43,1.43,1.41,1.43,1736580.0,1.43,1.43,1.41,1.43,1736580.0
2019-06-13 15:00:00,1.43,1.43,1.42,1.42,1507300.0,1.43,1.43,1.42,1.42,1507300.0
2019-06-13 15:30:00,1.42,1.43,1.41,1.43,4656756.0,1.42,1.43,1.41,1.43,4656756.0
2019-06-14 09:30:00,1.43,1.46,1.42,1.44,3072748.0,1.43,1.46,1.42,1.44,3072748.0
2019-06-14 10:00:00,1.44,1.44,1.42,1.43,1665144.0,1.44,1.44,1.42,1.43,1665144.0
2019-06-14 10:30:00,1.43,1.43,1.42,1.42,835516.0,1.43,1.43,1.42,1.42,835516.0
2019-06-14 11:00:00,1.42,1.42,1.41,1.41,1012884.0,1.42,1.42,1.41,1.41,1012884.0
2019-06-14 11:30:00,1.41,1.41,1.4,1.41,495756.0,1.41,1.41,1.4,1.41,495756.0
2019-06-14 12:00:00,1.41,1.41,1.41,1.41,348076.0,1.41,1.41,1.41,1.41,348076.0
2019-06-14 12:30:00,1.41,1.41,1.41,1.41,287300.0,1.41,1.41,1.41,1.41,287300.0
2019-06-14 13:00:00,1.41,1.41,1.41,1.41,214664.0,1.41,1.41,1.41,1.41,214664.0
2019-06-14 13:30:00,1.41,1.41,1.4,1.41,3092344.0,1.41,1.41,1.4,1.41,3092344.0
2019-06-14 14:00:00,1.41,1.42,1.4,1.42,3955056.0,1.41,1.42,1.4,1.42,3955056.0
2019-06-14 14:30:00,1.42,1.42,1.41,1.42,660772.0,1.42,1.42,1.41,1.42,660772.0
2019-06-14 15:00:00,1.42,1.42,1.41,1.42,543904.0,1.42,1.42,1.41,1.42,543904.0
2019-06-14 15:30:00,1.42,1.42,1.41,1.41,3126608.0,1.42,1.42,1.41,1.41,3126608.0
2019-06-17 09:30:00,1.41,1.43,1.4,1.43,1648032.0,1.41,1.43,1.4,1.43,1648032.0
2019-06-17 10:00:00,1.43,1.44,1.43,1.43,858988.0,1.43,1.44,1.43,1.43,858988.0
2019-06-17 10:30:00,1.43,1.43,1.43,1.43,544084.0,1.43,1.43,1.43,1.43,544084.0
2019-06-17 11:00:00,1.43,1.43,1.43,1.43,833308.0,1.43,1.43,1.43,1.43,833308.0
2019-06-17 11:30:00,1.43,1.45,1.43,1.45,1649608.0,1.43,1.45,1.43,1.45,1649608.0
2019-06-17 12:00:00,1.45,1.45,1.44,1.44,352408.0,1.45,1.45,1.44,1.44,352408.0
2019-06-17 12:30:00,1.44,1.45,1.44,1.45,345304.0,1.44,1.45,1.44,1.45,345304.0
2019-06-17 13:00:00,1.45,1.45,1.44,1.45,395852.0,1.45,1.45,1.44,1.45,395852.0
2019-06-17 13:30:00,1.45,1.45,1.44,1.44,304288.0,1.45,1.45,1.44,1.44,304288.0
2019-06-17 14:00:00,1.44,1.44,1.43,1.44,269916.0,1.44,1.44,1.43,1.44,269916.0
2019-06-17 14:30:00,1.44,1.44,1.43,1.43,319280.0,1.44,1.44,1.43,1.43,319280.0
2019-06-17 15:00:00,1.43,1.44,1.42,1.43,602480.0,1.43,1.44,1.42,1.43,602480.0
2019-06-17 15:30:00,1.43,1.43,1.43,1.43,3376792.0,1.43,1.43,1.43,1.43,3376792.0
2019-06-18 09:30:00,1.43,1.46,1.42,1.45,1061228.0,1.43,1.46,1.42,1.45,1061228.0
2019-06-18 10:00:00,1.45,1.46,1.43,1.44,971564.0,1.45,1.46,1.43,1.44,971564.0
2019-06-18 10:30:00,1.44,1.45,1.44,1.44,455468.0,1.44,1.45,1.44,1.44,455468.0
2019-06-18 11:00:00,1.44,1.45,1.43,1.43,625556.0,1.44,1.45,1.43,1.43,625556.0
2019-06-18 11:30:00,1.43,1.43,1.42,1.43,784304.0,1.43,1.43,1.42,1.43,784304.0
2019-06-18 12:00:00,1.43,1.44,1.43,1.43,635212.0,1.43,1.44,1.43,1.43,635212.0
2019-06-18 12:30:00,1.43,1.44,1.43,1.43,381612.0,1.43,1.44,1.43,1.43,381612.0
2019-06-18 13:00:00,1.43,1.44,1.43,1.44,869992.0,1.43,1.44,1.43,1.44,869992.0
2019-06-18 13:30:00,1.44,1.44,1.44,1.44,276216.0,1.44,1.44,1.44,1.44,276216.0
2019-06-18 14:00:00,1.44,1.45,1.43,1.44,1011084.0,1.44,1.45,1.43,1.44,1011084.0
2019-06-18 14:30:00,1.44,1.44,1.44,1.44,383208.0,1.44,1.44,1.44,1.44,383208.0
2019-06-18 15:00:00,1.44,1.44,1.43,1.44,816548.0,1.44,1.44,1.43,1.44,816548.0
2019-06-18 15:30:00,1.44,1.44,1.42,1.43,2378700.0,1.44,1.44,1.42,1.43,2378700.0
2019-06-19 09:30:00,1.44,1.44,1.4,1.42,1224704.0,1.44,1.44,1.4,1.42,1224704.0
2019-06-19 10:00:00,1.42,1.42,1.41,1.41,658308.0,1.42,1.42,1.41,1.41,658308.0
2019-06-19 10:30:00,1.42,1.42,1.41,1.41,490876.0,1.42,1.42,1.41,1.41,490876.0
2019-06-19 11:00:00,1.42,1.42,1.41,1.41,652976.0,1.42,1.42,1.41,1.41,652976.0
2019-06-19 11:30:00,1.42,1.42,1.41,1.42,511560.0,1.42,1.42,1.41,1.42,511560.0
2019-06-19 12:00:00,1.42,1.42,1.41,1.41,1025164.0,1.42,1.42,1.41,1.41,1025164.0
2019-06-19 12:30:00,1.41,1.42,1.41,1.41,461524.0,1.41,1.42,1.41,1.41,461524.0
2019-06-19 13:00:00,1.41,1.42,1.41,1.41,426788.0,1.41,1.42,1.41,1.41,426788.0
2019-06-19 13:30:00,1.41,1.42,1.41,1.42,563852.0,1.41,1.42,1.41,1.42,563852.0
2019-06-19 14:00:00,1.42,1.43,1.41,1.41,911164.0,1.42,1.43,1.41,1.41,911164.0
2019-06-19 14:30:00,1.41,1.42,1.41,1.42,700600.0,1.41,1.42,1.41,1.42,700600.0
2019-06-19 15:00:00,1.42,1.42,1.41,1.41,659248.0,1.42,1.42,1.41,1.41,659248.0
2019-06-19 15:30:00,1.41,1.42,1.41,1.41,1885172.0,1.41,1.42,1.41,1.41,1885172.0
2019-06-20 09:30:00,1.42,1.42,1.39,1.4,1394672.0,1.42,1.42,1.39,1.4,1394672.0
2019-06-20 10:00:00,1.4,1.41,1.4,1.4,1189240.0,1.4,1.41,1.4,1.4,1189240.0
2019-06-20 10:30:00,1.41,1.41,1.4,1.4,784660.0,1.41,1.41,1.4,1.4,784660.0
2019-06-20 11:00:00,1.4,1.41,1.4,1.4,1256700.0,1.4,1.41,1.4,1.4,1256700.0
2019-06-20 11:30:00,1.4,1.4,1.39,1.4,1048752.0,1.4,1.4,1.39,1.4,1048752.0
2019-06-20 12:00:00,1.4,1.4,1.39,1.39,734364.0,1.4,1.4,1.39,1.39,734364.0
2019-06-20 12:30:00,1.39,1.4,1.39,1.4,1205080.0,1.39,1.4,1.39,1.4,1205080.0
2019-06-20 13:00:00,1.4,1.4,1.39,1.39,315948.0,1.4,1.4,1.39,1.39,315948.0
2019-06-20 13:30:00,1.39,1.39,1.38,1.39,537432.0,1.39,1.39,1.38,1.39,537432.0
2019-06-20 14:00:00,1.39,1.39,1.38,1.39,569644.0,1.39,1.39,1.38,1.39,569644.0
2019-06-20 14:30:00,1.39,1.39,1.38,1.39,421188.0,1.39,1.39,1.38,1.39,421188.0
2019-06-20 15:00:00,1.38,1.39,1.38,1.39,782184.0,1.38,1.39,1.38,1.39,782184.0
2019-06-20 15:30:00,1.39,1.39,1.38,1.38,2811812.0,1.39,1.39,1.38,1.38,2811812.0
2019-06-21 09:30:00,1.38,1.38,1.33,1.35,2287800.0,1.38,1.38,1.33,1.35,2287800.0
2019-06-21 10:00:00,1.35,1.36,1.33,1.34,1566964.0,1.35,1.36,1.33,1.34,1566964.0
2019-06-21 10:30:00,1.34,1.35,1.34,1.35,1177648.0,1.34,1.35,1.34,1.35,1177648.0
2019-06-21 11:00:00,1.35,1.35,1.34,1.35,541400.0,1.35,1.35,1.34,1.35,541400.0
2019-06-21 11:30:00,1.35,1.36,1.34,1.36,817240.0,1.35,1.36,1.34,1.36,817240.0
2019-06-21 12:00:00,1.36,1.36,1.34,1.35,458760.0,1.36,1.36,1.34,1.35,458760.0
2019-06-21 12:30:00,1.35,1.36,1.34,1.36,866344.0,1.35,1.36,1.34,1.36,866344.0
2019-06-21 13:00:00,1.36,1.37,1.36,1.37,566208.0,1.36,1.37,1.36,1.37,566208.0
2019-06-21 13:30:00,1.37,1.37,1.36,1.36,379108.0,1.37,1.37,1.36,1.36,379108.0
2019-06-21 14:00:00,1.37,1.37,1.36,1.37,980076.0,1.37,1.37,1.36,1.37,980076.0
2019-06-21 14:30:00,1.37,1.37,1.36,1.37,865016.0,1.37,1.37,1.36,1.37,865016.0
2019-06-21 15:00:00,1.37,1.38,1.36,1.36,1177988.0,1.37,1.38,1.36,1.36,1177988.0
2019-06-21 15:30:00,1.36,1.37,1.35,1.36,6751480.0,1.36,1.37,1.35,1.36,6751480.0
2019-06-24 09:30:00,1.35,1.37,1.34,1.34,1725192.0,1.35,1.37,1.34,1.34,1725192.0
2019-06-24 10:00:00,1.34,1.35,1.34,1.35,1044712.0,1.34,1.35,1.34,1.35,1044712.0
2019-06-24 10:30:00,1.35,1.35,1.33,1.34,1658072.0,1.35,1.35,1.33,1.34,1658072.0
2019-06-24 11:00:00,1.34,1.34,1.33,1.34,1842000.0,1.34,1.34,1.33,1.34,1842000.0
2019-06-24 11:30:00,1.34,1.34,1.32,1.33,913756.0,1.34,1.34,1.32,1.33,913756.0
2019-06-24 12:00:00,1.33,1.33,1.33,1.33,590976.0,1.33,1.33,1.33,1.33,590976.0
2019-06-24 12:30:00,1.33,1.33,1.33,1.33,625976.0,1.33,1.33,1.33,1.33,625976.0
2019-06-24 13:00:00,1.33,1.33,1.32,1.32,805404.0,1.33,1.33,1.32,1.32,805404.0
2019-06-24 13:30:00,1.33,1.33,1.32,1.33,1007928.0,1.33,1.33,1.32,1.33,1007928.0
2019-06-24 14:00:00,1.33,1.34,1.32,1.33,758504.0,1.33,1.34,1.32,1.33,758504.0
2019-06-24 14:30:00,1.33,1.34,1.33,1.34,1617436.0,1.33,1.34,1.33,1.34,1617436.0
2019-06-24 15:00:00,1.34,1.34,1.33,1.34,615748.0,1.34,1.34,1.33,1.34,615748.0
2019-06-24 15:30:00,1.34,1.35,1.33,1.34,2645792.0,1.34,1.35,1.33,1.34,2645792.0
2019-06-25 09:30:00,1.34,1.36,1.33,1.36,1127960.0,1.34,1.36,1.33,1.36,1127960.0
2019-06-25 10:00:00,1.36,1.37,1.36,1.36,662524.0,1.36,1.37,1.36,1.36,662524.0
2019-06-25 10:30:00,1.36,1.37,1.36,1.36,1054108.0,1.36,1.37,1.36,1.36,1054108.0
2019-06-25 11:00:00,1.36,1.37,1.36,1.36,454384.0,1.36,1.37,1.36,1.36,454384.0
2019-06-25 11:30:00,1.36,1.38,1.36,1.38,733276.0,1.36,1.38,1.36,1.38,733276.0
2019-06-25 12:00:00,1.38,1.38,1.37,1.38,633776.0,1.38,1.38,1.37,1.38,633776.0
2019-06-25 12:30:00,1.38,1.38,1.36,1.36,292276.0,1.38,1.38,1.36,1.36,292276.0
2019-06-25 13:00:00,1.36,1.37,1.36,1.36,501360.0,1.36,1.37,1.36,1.36,501360.0
2019-06-25 13:30:00,1.36,1.37,1.36,1.36,333724.0,1.36,1.37,1.36,1.36,333724.0
2019-06-25 14:00:00,1.36,1.37,1.36,1.37,421676.0,1.36,1.37,1.36,1.37,421676.0
2019-06-25 14:30:00,1.36,1.37,1.36,1.36,477228.0,1.36,1.37,1.36,1.36,477228.0
2019-06-25 15:00:00,1.36,1.36,1.36,1.36,337336.0,1.36,1.36,1.36,1.36,337336.0
2019-06-25 15:30:00,1.36,1.36,1.36,1.36,1948140.0,1.36,1.36,1.36,1.36,1948140.0
2019-06-26 09:30:00,1.37,1.38,1.35,1.36,1723480.0,1.37,1.38,1.35,1.36,1723480.0
2019-06-26 10:00:00,1.36,1.37,1.36,1.36,763912.0,1.36,1.37,1.36,1.36,763912.0
2019-06-26 10:30:00,1.37,1.37,1.36,1.36,783228.0,1.37,1.37,1.36,1.36,783228.0
2019-06-26 11:00:00,1.36,1.36,1.34,1.35,1117856.0,1.36,1.36,1.34,1.35,1117856.0
2019-06-26 11:30:00,1.35,1.36,1.35,1.36,860848.0,1.35,1.36,1.35,1.36,860848.0
2019-06-26 12:00:00,1.36,1.37,1.36,1.37,523516.0,1.36,1.37,1.36,1.37,523516.0
2019-06-26 12:30:00,1.37,1.37,1.36,1.37,573688.0,1.37,1.37,1.36,1.37,573688.0
2019-06-26 13:00:00,1.37,1.38,1.37,1.38,520796.0,1.37,1.38,1.37,1.38,520796.0
2019-06-26 13:30:00,1.38,1.38,1.36,1.37,587736.0,1.38,1.38,1.36,1.37,587736.0
2019-06-26 14:00:00,1.37,1.38,1.36,1.38,619644.0,1.37,1.38,1.36,1.38,619644.0
2019-06-26 14:30:00,1.38,1.38,1.37,1.37,568728.0,1.38,1.38,1.37,1.37,568728.0
2019-06-26 15:00:00,1.37,1.38,1.37,1.38,1023940.0,1.37,1.38,1.37,1.38,1023940.0
2019-06-26 15:30:00,1.38,1.38,1.36,1.36,2334928.0,1.38,1.38,1.36,1.36,2334928.0
2019-06-27 09:30:00,1.36,1.39,1.36,1.37,890672.0,1.36,1.39,1.36,1.37,890672.0
2019-06-27 10:00:00,1.37,1.38,1.36,1.38,631292.0,1.37,1.38,1.36,1.38,631292.0
2019-06-27 10:30:00,1.38,1.39,1.37,1.39,1131548.0,1.38,1.39,1.37,1.39,1131548.0
2019-06-27 11:00:00,1.39,1.4,1.39,1.39,1375968.0,1.39,1.4,1.39,1.39,1375968.0
2019-06-27 11:30:00,1.39,1.4,1.39,1.4,1314052.0,1.39,1.4,1.39,1.4,1314052.0
2019-06-27 12:00:00,1.4,1.4,1.39,1.4,1275208.0,1.4,1.4,1.39,1.4,1275208.0
2019-06-27 12:30:00,1.39,1.4,1.39,1.39,1195344.0,1.39,1.4,1.39,1.39,1195344.0
2019-06-27 13:00:00,1.4,1.4,1.39,1.39,798708.0,1.4,1.4,1.39,1.39,798708.0
2019-06-27 13:30:00,1.39,1.39,1.39,1.39,381772.0,1.39,1.39,1.39,1.39,381772.0
2019-06-27 14:00:00,1.39,1.4,1.39,1.4,556292.0,1.39,1.4,1.39,1.4,556292.0
2019-06-27 14:30:00,1.4,1.4,1.39,1.39,1113940.0,1.4,1.4,1.39,1.39,1113940.0
2019-06-27 15:00:00,1.39,1.39,1.38,1.39,680196.0,1.39,1.39,1.38,1.39,680196.0
2019-06-27 15:30:00,1.39,1.39,1.38,1.38,2448636.0,1.39,1.39,1.38,1.38,2448636.0
2019-06-28 09:30:00,1.38,1.39,1.37,1.38,436204.0,1.38,1.39,1.37,1.38,436204.0
2019-06-28 10:00:00,1.38,1.39,1.38,1.39,402084.0,1.38,1.39,1.38,1.39,402084.0
2019-06-28 10:30:00,1.39,1.4,1.39,1.39,317640.0,1.39,1.4,1.39,1.39,317640.0
2019-06-28 11:00:00,1.39,1.4,1.39,1.39,1080964.0,1.39,1.4,1.39,1.39,1080964.0
2019-06-28 11:30:00,1.39,1.39,1.38,1.39,875232.0,1.39,1.39,1.38,1.39,875232.0
2019-06-28 12:00:00,1.39,1.39,1.38,1.39,637056.0,1.39,1.39,1.38,1.39,637056.0
2019-06-28 12:30:00,1.39,1.39,1.38,1.39,506260.0,1.39,1.39,1.38,1.39,506260.0
2019-06-28 13:00:00,1.39,1.39,1.37,1.38,430560.0,1.39,1.39,1.37,1.38,430560.0
2019-06-28 13:30:00,1.38,1.38,1.37,1.38,1321948.0,1.38,1.38,1.37,1.38,1321948.0
2019-06-28 14:00:00,1.38,1.38,1.36,1.36,333700.0,1.38,1.38,1.36,1.36,333700.0
2019-06-28 14:30:00,1.36,1.37,1.36,1.37,355732.0,1.36,1.37,1.36,1.37,355732.0
2019-06-28 15:00:00,1.37,1.37,1.36,1.36,770820.0,1.37,1.37,1.36,1.36,770820.0
2019-06-28 15:30:00,1.36,1.37,1.36,1.36,3429368.0,1.36,1.37,1.36,1.36,3429368.0
2019-07-01 09:30:00,1.38,1.39,1.37,1.39,830016.0,1.38,1.39,1.37,1.39,830016.0
2019-07-01 10:00:00,1.39,1.39,1.37,1.38,371144.0,1.39,1.39,1.37,1.38,371144.0
2019-07-01 10:30:00,1.38,1.38,1.37,1.37,686384.0,1.38,1.38,1.37,1.37,686384.0
2019-07-01 11:00:00,1.37,1.37,1.35,1.36,1194816.0,1.37,1.37,1.35,1.36,1194816.0
2019-07-01 11:30:00,1.36,1.36,1.35,1.36,813488.0,1.36,1.36,1.35,1.36,813488.0
2019-07-01 12:00:00,1.36,1.36,1.36,1.36,1150616.0,1.36,1.36,1.36,1.36,1150616.0
2019-07-01 12:30:00,1.36,1.36,1.35,1.35,1514356.0,1.36,1.36,1.35,1.35,1514356.0
2019-07-01 13:00:00,1.35,1.35,1.34,1.35,1517240.0,1.35,1.35,1.34,1.35,1517240.0
2019-07-01 13:30:00,1.35,1.35,1.34,1.34,1601308.0,1.35,1.35,1.34,1.34,1601308.0
2019-07-01 14:00:00,1.34,1.34,1.34,1.34,627644.0,1.34,1.34,1.34,1.34,627644.0
2019-07-01 14:30:00,1.34,1.34,1.34,1.34,965676.0,1.34,1.34,1.34,1.34,965676.0
2019-07-01 15:00:00,1.34,1.35,1.34,1.35,1287132.0,1.34,1.35,1.34,1.35,1287132.0
2019-07-01 15:30:00,1.35,1.35,1.34,1.34,2737304.0,1.35,1.35,1.34,1.34,2737304.0
2019-07-02 09:30:00,1.34,1.36,1.34,1.36,934408.0,1.34,1.36,1.34,1.36,934408.0
2019-07-02 10:00:00,1.36,1.36,1.34,1.35,615468.0,1.36,1.36,1.34,1.35,615468.0
2019-07-02 10:30:00,1.35,1.35,1.34,1.34,806628.0,1.35,1.35,1.34,1.34,806628.0
2019-07-02 11:00:00,1.34,1.35,1.34,1.34,1297860.0,1.34,1.35,1.34,1.34,1297860.0
2019-07-02 11:30:00,1.34,1.34,1.33,1.33,1992972.0,1.34,1.34,1.33,1.33,1992972.0
2019-07-02 12:00:00,1.33,1.34,1.33,1.34,798340.0,1.33,1.34,1.33,1.34,798340.0
2019-07-02 12:30:00,1.34,1.35,1.33,1.34,1007084.0,1.34,1.35,1.33,1.34,1007084.0
2019-07-02 13:00:00,1.34,1.34,1.34,1.34,396880.0,1.34,1.34,1.34,1.34,396880.0
2019-07-02 13:30:00,1.34,1.34,1.33,1.34,620656.0,1.34,1.34,1.33,1.34,620656.0
2019-07-02 14:00:00,1.33,1.34,1.33,1.34,399268.0,1.33,1.34,1.33,1.34,399268.0
2019-07-02 14:30:00,1.34,1.34,1.33,1.34,1458012.0,1.34,1.34,1.33,1.34,1458012.0
2019-07-02 15:00:00,1.34,1.35,1.34,1.35,1141872.0,1.34,1.35,1.34,1.35,1141872.0
2019-07-02 15:30:00,1.35,1.35,1.34,1.34,3501544.0,1.35,1.35,1.34,1.34,3501544.0
2019-07-03 09:30:00,1.35,1.36,1.33,1.34,1074296.0,1.35,1.36,1.33,1.34,1074296.0
2019-07-03 10:00:00,1.34,1.34,1.32,1.33,1547000.0,1.34,1.34,1.32,1.33,1547000.0
2019-07-03 10:30:00,1.33,1.34,1.32,1.33,760092.0,1.33,1.34,1.32,1.33,760092.0
2019-07-03 11:00:00,1.33,1.33,1.32,1.33,819008.0,1.33,1.33,1.32,1.33,819008.0
2019-07-03 11:30:00,1.33,1.33,1.32,1.33,1166536.0,1.33,1.33,1.32,1.33,1166536.0
2019-07-03 12:00:00,1.33,1.33,1.32,1.33,1026924.0,1.33,1.33,1.32,1.33,1026924.0
2019-07-03 12:30:00,1.33,1.33,1.32,1.32,1765060.0,1.33,1.33,1.32,1.32,1765060.0
2019-07-05 09:30:00,1.32,1.36,1.32,1.35,1821360.0,1.32,1.36,1.32,1.35,1821360.0
2019-07-05 10:00:00,1.35,1.35,1.34,1.35,888592.0,1.35,1.35,1.34,1.35,888592.0
2019-07-05 10:30:00,1.35,1.36,1.34,1.36,3186076.0,1.35,1.36,1.34,1.36,3186076.0
2019-07-05 11:00:00,1.36,1.38,1.36,1.38,4475076.0,1.36,1.38,1.36,1.38,4475076.0
2019-07-05 11:30:00,1.38,1.4,1.38,1.4,5244972.0,1.38,1.4,1.38,1.4,5244972.0
2019-07-05 12:00:00,1.4,1.41,1.39,1.41,3570516.0,1.4,1.41,1.39,1.41,3570516.0
2019-07-05 12:30:00,1.41,1.41,1.36,1.37,5305020.0,1.41,1.41,1.36,1.37,5305020.0
2019-07-05 13:00:00,1.37,1.38,1.36,1.36,2367608.0,1.37,1.38,1.36,1.36,2367608.0
2019-07-05 13:30:00,1.36,1.4,1.36,1.4,3155520.0,1.36,1.4,1.36,1.4,3155520.0
2019-07-05 14:00:00,1.4,1.41,1.39,1.39,3793608.0,1.4,1.41,1.39,1.39,3793608.0
2019-07-05 14:30:00,1.39,1.4,1.39,1.39,2048652.0,1.39,1.4,1.39,1.39,2048652.0
2019-07-05 15:00:00,1.39,1.41,1.39,1.4,4092884.0,1.39,1.41,1.39,1.4,4092884.0
2019-07-05 15:30:00,1.4,1.4,1.38,1.38,6395640.0,1.4,1.4,1.38,1.38,6395640.0
2019-07-08 09:30:00,1.38,1.38,1.36,1.37,1169208.0,1.38,1.38,1.36,1.37,1169208.0
2019-07-08 10:00:00,1.37,1.38,1.37,1.38,1554784.0,1.37,1.38,1.37,1.38,1554784.0
2019-07-08 10:30:00,1.38,1.38,1.37,1.37,735468.0,1.38,1.38,1.37,1.37,735468.0
2019-07-08 11:00:00,1.37,1.38,1.36,1.36,1026680.0,1.37,1.38,1.36,1.36,1026680.0
2019-07-08 11:30:00,1.36,1.38,1.36,1.38,1070984.0,1.36,1.38,1.36,1.38,1070984.0
2019-07-08 12:00:00,1.38,1.38,1.36,1.36,787008.0,1.38,1.38,1.36,1.36,787008.0
2019-07-08 12:30:00,1.36,1.38,1.36,1.38,815232.0,1.36,1.38,1.36,1.38,815232.0
2019-07-08 13:00:00,1.38,1.38,1.36,1.38,869200.0,1.38,1.38,1.36,1.38,869200.0
2019-07-08 13:30:00,1.38,1.38,1.36,1.36,757320.0,1.38,1.38,1.36,1.36,757320.0
2019-07-08 14:00:00,1.36,1.37,1.36,1.36,1074132.0,1.36,1.37,1.36,1.36,1074132.0
2019-07-08 14:30:00,1.36,1.36,1.36,1.36,791148.0,1.36,1.36,1.36,1.36,791148.0
2019-07-08 15:00:00,1.36,1.36,1.36,1.36,967196.0,1.36,1.36,1.36,1.36,967196.0
2019-07-08 15:30:00,1.36,1.36,1.36,1.36,3376468.0,1.36,1.36,1.36,1.36,3376468.0
2019-07-09 09:30:00,1.37,1.39,1.34,1.35,942532.0,1.37,1.39,1.34,1.35,942532.0
2019-07-09 10:00:00,1.35,1.35,1.33,1.34,1585340.0,1.35,1.35,1.33,1.34,1585340.0
2019-07-09 10:30:00,1.34,1.34,1.33,1.33,2417344.0,1.34,1.34,1.33,1.33,2417344.0
2019-07-09 11:00:00,1.33,1.35,1.33,1.33,1817912.0,1.33,1.35,1.33,1.33,1817912.0
2019-07-09 11:30:00,1.33,1.34,1.33,1.34,1006540.0,1.33,1.34,1.33,1.34,1006540.0
2019-07-09 12:00:00,1.34,1.34,1.32,1.33,1834032.0,1.34,1.34,1.32,1.33,1834032.0
2019-07-09 12:30:00,1.33,1.33,1.32,1.33,859900.0,1.33,1.33,1.32,1.33,859900.0
2019-07-09 13:00:00,1.33,1.33,1.32,1.33,1066420.0,1.33,1.33,1.32,1.33,1066420.0
2019-07-09 13:30:00,1.33,1.33,1.32,1.32,4181980.0,1.33,1.33,1.32,1.32,4181980.0
2019-07-09 14:00:00,1.32,1.35,1.32,1.33,2868660.0,1.32,1.35,1.32,1.33,2868660.0
2019-07-09 14:30:00,1.33,1.34,1.32,1.32,5848172.0,1.33,1.34,1.32,1.32,5848172.0
2019-07-09 15:00:00,1.32,1.33,1.32,1.32,1988116.0,1.32,1.33,1.32,1.32,1988116.0
2019-07-09 15:30:00,1.33,1.33,1.32,1.33,5230048.0,1.33,1.33,1.32,1.33,5230048.0
2019-07-10 09:30:00,1.34,1.34,1.32,1.33,2485624.0,1.34,1.34,1.32,1.33,2485624.0
2019-07-10 10:00:00,1.32,1.33,1.31,1.32,2496328.0,1.32,1.33,1.31,1.32,2496328.0
2019-07-10 10:30:00,1.32,1.33,1.32,1.32,1180116.0,1.32,1.33,1.32,1.32,1180116.0
2019-07-10 11:00:00,1.32,1.32,1.31,1.31,1780948.0,1.32,1.32,1.31,1.31,1780948.0
2019-07-10 11:30:00,1.31,1.32,1.3,1.31,2429812.0,1.31,1.32,1.3,1.31,2429812.0
2019-07-10 12:00:00,1.31,1.32,1.31,1.32,1741612.0,1.31,1.32,1.31,1.32,1741612.0
2019-07-10 12:30:00,1.32,1.32,1.32,1.32,767928.0,1.32,1.32,1.32,1.32,767928.0
2019-07-10 13:00:00,1.32,1.32,1.31,1.31,2103684.0,1.32,1.32,1.31,1.31,2103684.0
2019-07-10 13:30:00,1.31,1.32,1.3,1.31,3052192.0,1.31,1.32,1.3,1.31,3052192.0
2019-07-10 14:00:00,1.31,1.31,1.3,1.31,2586500.0,1.31,1.31,1.3,1.31,2586500.0
2019-07-10 14:30:00,1.31,1.31,1.3,1.3,2414288.0,1.31,1.31,1.3,1.3,2414288.0
2019-07-10 15:00:00,1.31,1.31,1.3,1.3,1722624.0,1.31,1.31,1.3,1.3,1722624.0
2019-07-10 15:30:00,1.3,1.3,1.29,1.3,5176428.0,1.3,1.3,1.29,1.3,5176428.0
2019-07-11 09:30:00,1.25,1.25,1.18,1.19,9355524.0,1.25,1.25,1.18,1.19,9355524.0
2019-07-11 10:00:00,1.19,1.21,1.19,1.2,5366464.0,1.19,1.21,1.19,1.2,5366464.0
2019-07-11 10:30:00,1.2,1.2,1.19,1.2,2044208.0,1.2,1.2,1.19,1.2,2044208.0
2019-07-11 11:00:00,1.2,1.22,1.2,1.21,3425464.0,1.2,1.22,1.2,1.21,3425464.0
2019-07-11 11:30:00,1.21,1.22,1.2,1.21,4441504.0,1.21,1.22,1.2,1.21,4441504.0
2019-07-11 12:00:00,1.21,1.22,1.21,1.22,3915176.0,1.21,1.22,1.21,1.22,3915176.0
2019-07-11 12:30:00,1.22,1.24,1.22,1.23,2947404.0,1.22,1.24,1.22,1.23,2947404.0
2019-07-11 13:00:00,1.23,1.23,1.21,1.21,2005780.0,1.23,1.23,1.21,1.21,2005780.0
2019-07-11 13:30:00,1.21,1.23,1.21,1.22,1658228.0,1.21,1.23,1.21,1.22,1658228.0
2019-07-11 14:00:00,1.22,1.23,1.22,1.22,1486104.0,1.22,1.23,1.22,1.22,1486104.0
2019-07-11 14:30:00,1.22,1.22,1.21,1.21,4217852.0,1.22,1.22,1.21,1.21,4217852.0
2019-07-11 15:00:00,1.21,1.22,1.2,1.22,3513616.0,1.21,1.22,1.2,1.22,3513616.0
2019-07-11 15:30:00,1.22,1.22,1.2,1.21,5979520.0,1.22,1.22,1.2,1.21,5979520.0
2019-07-12 09:30:00,1.22,1.23,1.2,1.23,2033172.0,1.22,1.23,1.2,1.23,2033172.0
2019-07-12 10:00:00,1.23,1.23,1.22,1.23,1721616.0,1.23,1.23,1.22,1.23,1721616.0
2019-07-12 10:30:00,1.23,1.23,1.22,1.22,1110404.0,1.23,1.23,1.22,1.22,1110404.0
2019-07-12 11:00:00,1.22,1.23,1.22,1.23,688360.0,1.22,1.23,1.22,1.23,688360.0
2019-07-12 11:30:00,1.23,1.23,1.22,1.22,1532140.0,1.23,1.23,1.22,1.22,1532140.0
2019-07-12 12:00:00,1.22,1.22,1.22,1.22,1334756.0,1.22,1.22,1.22,1.22,1334756.0
2019-07-12 12:30:00,1.22,1.22,1.22,1.22,669148.0,1.22,1.22,1.22,1.22,669148.0
2019-07-12 13:00:00,1.22,1.23,1.22,1.22,660556.0,1.22,1.23,1.22,1.22,660556.0
2019-07-12 13:30:00,1.22,1.22,1.21,1.21,755780.0,1.22,1.22,1.21,1.21,755780.0
2019-07-12 14:00:00,1.21,1.21,1.2,1.21,751964.0,1.21,1.21,1.2,1.21,751964.0
2019-07-12 14:30:00,1.21,1.22,1.21,1.22,455884.0,1.21,1.22,1.21,1.22,455884.0
2019-07-12 15:00:00,1.22,1.23,1.22,1.22,728968.0,1.22,1.23,1.22,1.22,728968.0
2019-07-12 15:30:00,1.22,1.23,1.22,1.23,3219904.0,1.22,1.23,1.22,1.23,3219904.0
2019-07-15 09:30:00,1.22,1.22,1.19,1.2,1468808.0,1.22,1.22,1.19,1.2,1468808.0
2019-07-15 10:00:00,1.2,1.21,1.2,1.21,893888.0,1.2,1.21,1.2,1.21,893888.0
2019-07-15 10:30:00,1.21,1.21,1.2,1.2,467988.0,1.21,1.21,1.2,1.2,467988.0
2019-07-15 11:00:00,1.2,1.2,1.2,1.2,785408.0,1.2,1.2,1.2,1.2,785408.0
2019-07-15 11:30:00,1.2,1.21,1.2,1.21,316780.0,1.2,1.21,1.2,1.21,316780.0
2019-07-15 12:00:00,1.21,1.21,1.2,1.21,265792.0,1.21,1.21,1.2,1.21,265792.0
2019-07-15 12:30:00,1.2,1.21,1.2,1.2,435364.0,1.2,1.21,1.2,1.2,435364.0
2019-07-15 13:00:00,1.2,1.2,1.2,1.2,329516.0,1.2,1.2,1.2,1.2,329516.0
2019-07-15 13:30:00,1.2,1.2,1.2,1.2,756584.0,1.2,1.2,1.2,1.2,756584.0
2019-07-15 14:00:00,1.2,1.2,1.19,1.19,613528.0,1.2,1.2,1.19,1.19,613528.0
2019-07-15 14:30:00,1.19,1.2,1.19,1.19,540364.0,1.19,1.2,1.19,1.19,540364.0
2019-07-15 15:00:00,1.19,1.19,1.19,1.19,846028.0,1.19,1.19,1.19,1.19,846028.0
2019-07-15 15:30:00,1.19,1.19,1.19,1.19,2481200.0,1.19,1.19,1.19,1.19,2481200.0
2019-07-16 09:30:00,1.19,1.2,1.17,1.19,1964296.0,1.19,1.2,1.17,1.19,1964296.0
2019-07-16 10:00:00,1.19,1.2,1.19,1.19,1083060.0,1.19,1.2,1.19,1.19,1083060.0
2019-07-16 10:30:00,1.19,1.2,1.19,1.19,1798344.0,1.19,1.2,1.19,1.19,1798344.0
2019-07-16 11:00:00,1.19,1.2,1.19,1.19,1324304.0,1.19,1.2,1.19,1.19,1324304.0
2019-07-16 11:30:00,1.19,1.19,1.18,1.18,778004.0,1.19,1.19,1.18,1.18,778004.0
2019-07-16 12:00:00,1.19,1.19,1.17,1.17,829044.0,1.19,1.19,1.17,1.17,829044.0
2019-07-16 12:30:00,1.17,1.18,1.17,1.17,621232.0,1.17,1.18,1.17,1.17,621232.0
2019-07-16 13:00:00,1.17,1.17,1.17,1.17,436552.0,1.17,1.17,1.17,1.17,436552.0
2019-07-16 13:30:00,1.17,1.17,1.16,1.16,682256.0,1.17,1.17,1.16,1.16,682256.0
2019-07-16 14:00:00,1.16,1.17,1.16,1.16,408024.0,1.16,1.17,1.16,1.16,408024.0
2019-07-16 14:30:00,1.17,1.17,1.16,1.17,568436.0,1.17,1.17,1.16,1.17,568436.0
2019-07-16 15:00:00,1.16,1.17,1.16,1.17,565052.0,1.16,1.17,1.16,1.17,565052.0
2019-07-16 15:30:00,1.17,1.17,1.16,1.16,3489916.0,1.17,1.17,1.16,1.16,3489916.0
2019-07-17 09:30:00,1.16,1.16,1.1,1.12,4758224.0,1.16,1.16,1.1,1.12,4758224.0
2019-07-17 10:00:00,1.12,1.13,1.11,1.11,1936276.0,1.12,1.13,1.11,1.11,1936276.0
2019-07-17 10:30:00,1.11,1.11,1.1,1.1,1565108.0,1.11,1.11,1.1,1.1,1565108.0
2019-07-17 11:00:00,1.1,1.1,1.09,1.1,2189376.0,1.1,1.1,1.09,1.1,2189376.0
2019-07-17 11:30:00,1.1,1.11,1.1,1.11,1363212.0,1.1,1.11,1.1,1.11,1363212.0
2019-07-17 12:00:00,1.11,1.11,1.1,1.1,1350380.0,1.11,1.11,1.1,1.1,1350380.0
2019-07-17 12:30:00,1.1,1.11,1.1,1.1,768952.0,1.1,1.11,1.1,1.1,768952.0
2019-07-17 13:00:00,1.11,1.11,1.09,1.1,827564.0,1.11,1.11,1.09,1.1,827564.0
2019-07-17 13:30:00,1.1,1.11,1.1,1.1,1029560.0,1.1,1.11,1.1,1.1,1029560.0
2019-07-17 14:00:00,1.1,1.1,1.09,1.09,1132508.0,1.1,1.1,1.09,1.09,1132508.0
2019-07-17 14:30:00,1.09,1.09,1.08,1.09,2083196.0,1.09,1.09,1.08,1.09,2083196.0
2019-07-17 15:00:00,1.09,1.09,1.09,1.09,951780.0,1.09,1.09,1.09,1.09,951780.0
2019-07-17 15:30:00,1.09,1.1,1.08,1.09,4501856.0,1.09,1.1,1.08,1.09,4501856.0
2019-07-18 09:30:00,1.1,1.11,1.07,1.07,2967468.0,1.1,1.11,1.07,1.07,2967468.0
2019-07-18 10:00:00,1.07,1.08,1.05,1.06,4093408.0,1.07,1.08,1.05,1.06,4093408.0
2019-07-18 10:30:00,1.06,1.07,1.03,1.04,3590044.0,1.06,1.07,1.03,1.04,3590044.0
2019-07-18 11:00:00,1.04,1.04,1.03,1.04,2804656.0,1.04,1.04,1.03,1.04,2804656.0
2019-07-18 11:30:00,1.04,1.07,1.04,1.06,4277920.0,1.04,1.07,1.04,1.06,4277920.0
2019-07-18 12:00:00,1.06,1.07,1.06,1.06,962740.0,1.06,1.07,1.06,1.06,962740.0
2019-07-18 12:30:00,1.06,1.07,1.06,1.06,543520.0,1.06,1.07,1.06,1.06,543520.0
2019-07-18 13:00:00,1.06,1.07,1.05,1.05,1903976.0,1.06,1.07,1.05,1.05,1903976.0
2019-07-18 13:30:00,1.05,1.05,1.04,1.04,884788.0,1.05,1.05,1.04,1.04,884788.0
2019-07-18 14:00:00,1.04,1.05,1.04,1.05,1220804.0,1.04,1.05,1.04,1.05,1220804.0
2019-07-18 14:30:00,1.05,1.05,1.04,1.05,1071640.0,1.05,1.05,1.04,1.05,1071640.0
2019-07-18 15:00:00,1.05,1.05,1.05,1.05,1809244.0,1.05,1.05,1.05,1.05,1809244.0
2019-07-18 15:30:00,1.05,1.05,1.04,1.05,5827496.0,1.05,1.05,1.04,1.05,5827496.0
2019-07-19 09:30:00,1.05,1.09,1.05,1.08,2694584.0,1.05,1.09,1.05,1.08,2694584.0
2019-07-19 10:00:00,1.08,1.08,1.07,1.07,1501472.0,1.08,1.08,1.07,1.07,1501472.0
2019-07-19 10:30:00,1.07,1.09,1.07,1.09,1928284.0,1.07,1.09,1.07,1.09,1928284.0
2019-07-19 11:00:00,1.09,1.09,1.07,1.07,1351064.0,1.09,1.09,1.07,1.07,1351064.0
2019-07-19 11:30:00,1.07,1.08,1.07,1.08,1083232.0,1.07,1.08,1.07,1.08,1083232.0
2019-07-19 12:00:00,1.08,1.08,1.07,1.08,2138468.0,1.08,1.08,1.07,1.08,2138468.0
2019-07-19 12:30:00,1.08,1.09,1.07,1.09,1479328.0,1.08,1.09,1.07,1.09,1479328.0
2019-07-19 13:00:00,1.09,1.1,1.08,1.09,1573176.0,1.09,1.1,1.08,1.09,1573176.0
2019-07-19 13:30:00,1.09,1.1,1.09,1.09,956428.0,1.09,1.1,1.09,1.09,956428.0
2019-07-19 14:00:00,1.09,1.11,1.09,1.1,2417240.0,1.09,1.11,1.09,1.1,2417240.0
2019-07-19 14:30:00,1.1,1.1,1.09,1.09,1218880.0,1.1,1.1,1.09,1.09,1218880.0
2019-07-19 15:00:00,1.09,1.09,1.08,1.08,1746156.0,1.09,1.09,1.08,1.08,1746156.0
2019-07-19 15:30:00,1.08,1.09,1.07,1.08,9170228.0,1.08,1.09,1.07,1.08,9170228.0
2019-07-22 09:30:00,1.08,1.1,1.08,1.08,1861472.0,1.08,1.1,1.08,1.08,1861472.0
2019-07-22 10:00:00,1.08,1.09,1.05,1.05,1078584.0,1.08,1.09,1.05,1.05,1078584.0
2019-07-22 10:30:00,1.06,1.06,1.03,1.04,3027700.0,1.06,1.06,1.03,1.04,3027700.0
2019-07-22 11:00:00,1.04,1.05,1.03,1.04,2088368.0,1.04,1.05,1.03,1.04,2088368.0
2019-07-22 11:30:00,1.04,1.07,1.04,1.07,1528332.0,1.04,1.07,1.04,1.07,1528332.0
2019-07-22 12:00:00,1.07,1.07,1.06,1.07,962168.0,1.07,1.07,1.06,1.07,962168.0
2019-07-22 12:30:00,1.06,1.07,1.05,1.05,1237860.0,1.06,1.07,1.05,1.05,1237860.0
2019-07-22 13:00:00,1.05,1.05,1.04,1.04,742544.0,1.05,1.05,1.04,1.04,742544.0
2019-07-22 13:30:00,1.04,1.05,1.03,1.04,1418428.0,1.04,1.05,1.03,1.04,1418428.0
2019-07-22 14:00:00,1.04,1.04,1.03,1.03,1172168.0,1.04,1.04,1.03,1.03,1172168.0
2019-07-22 14:30:00,1.03,1.04,1.03,1.04,1125528.0,1.03,1.04,1.03,1.04,1125528.0
2019-07-22 15:00:00,1.04,1.04,1.03,1.03,828748.0,1.04,1.04,1.03,1.03,828748.0
2019-07-22 15:30:00,1.04,1.04,1.03,1.03,2583896.0,1.04,1.04,1.03,1.03,2583896.0
2019-07-23 09:30:00,1.04,1.05,1.03,1.03,1573156.0,1.04,1.05,1.03,1.03,1573156.0
2019-07-23 10:00:00,1.04,1.04,1.02,1.03,1115312.0,1.04,1.04,1.02,1.03,1115312.0
2019-07-23 10:30:00,1.03,1.03,1.02,1.03,714176.0,1.03,1.03,1.02,1.03,714176.0
2019-07-23 11:00:00,1.03,1.03,1.02,1.02,923224.0,1.03,1.03,1.02,1.02,923224.0
2019-07-23 11:30:00,1.02,1.02,1.01,1.01,2458348.0,1.02,1.02,1.01,1.01,2458348.0
2019-07-23 12:00:00,1.01,1.01,1.0,1.01,2666744.0,1.01,1.01,1.0,1.01,2666744.0
2019-07-23 12:30:00,1.01,1.01,1.0,1.01,1605488.0,1.01,1.01,1.0,1.01,1605488.0
2019-07-23 13:00:00,1.01,1.01,1.0,1.0,1817448.0,1.01,1.01,1.0,1.0,1817448.0
2019-07-23 13:30:00,1.0,1.01,1.0,1.01,2348540.0,1.0,1.01,1.0,1.01,2348540.0
2019-07-23 14:00:00,1.01,1.01,1.0,1.01,2939140.0,1.01,1.01,1.0,1.01,2939140.0
2019-07-23 14:30:00,1.01,1.03,1.01,1.03,1456172.0,1.01,1.03,1.01,1.03,1456172.0
2019-07-23 15:00:00,1.03,1.03,1.01,1.02,1563628.0,1.03,1.03,1.01,1.02,1563628.0
2019-07-23 15:30:00,1.02,1.03,1.02,1.03,2158920.0,1.02,1.03,1.02,1.03,2158920.0
2019-07-24 09:30:00,1.02,1.05,1.01,1.03,1747048.0,1.02,1.05,1.01,1.03,1747048.0
2019-07-24 10:00:00,1.03,1.04,1.03,1.04,1615784.0,1.03,1.04,1.03,1.04,1615784.0
2019-07-24 10:30:00,1.04,1.04,1.03,1.03,1366708.0,1.04,1.04,1.03,1.03,1366708.0
2019-07-24 11:00:00,1.03,1.03,1.02,1.02,2221720.0,1.03,1.03,1.02,1.02,2221720.0
2019-07-24 11:30:00,1.02,1.03,1.02,1.02,1319812.0,1.02,1.03,1.02,1.02,1319812.0
2019-07-24 12:00:00,1.03,1.03,1.02,1.03,1195672.0,1.03,1.03,1.02,1.03,1195672.0
2019-07-24 12:30:00,1.03,1.03,1.03,1.03,862484.0,1.03,1.03,1.03,1.03,862484.0
2019-07-24 13:00:00,1.03,1.03,1.03,1.03,1224460.0,1.03,1.03,1.03,1.03,1224460.0
2019-07-24 13:30:00,1.03,1.03,1.03,1.03,872272.0,1.03,1.03,1.03,1.03,872272.0
2019-07-24 14:00:00,1.03,1.03,1.03,1.03,1387116.0,1.03,1.03,1.03,1.03,1387116.0
2019-07-24 14:30:00,1.03,1.03,1.03,1.03,1286676.0,1.03,1.03,1.03,1.03,1286676.0
2019-07-24 15:00:00,1.03,1.03,1.03,1.03,869716.0,1.03,1.03,1.03,1.03,869716.0
2019-07-24 15:30:00,1.03,1.03,1.02,1.02,5790300.0,1.03,1.03,1.02,1.02,5790300.0
2019-07-25 09:30:00,1.03,1.07,1.02,1.07,3878028.0,1.03,1.07,1.02,1.07,3878028.0
2019-07-25 10:00:00,1.07,1.08,1.05,1.05,3237040.0,1.07,1.08,1.05,1.05,3237040.0
2019-07-25 10:30:00,1.05,1.05,1.03,1.03,2463996.0,1.05,1.05,1.03,1.03,2463996.0
2019-07-25 11:00:00,1.03,1.03,1.03,1.03,816560.0,1.03,1.03,1.03,1.03,816560.0
2019-07-25 11:30:00,1.03,1.03,1.03,1.03,1074148.0,1.03,1.03,1.03,1.03,1074148.0
2019-07-25 12:00:00,1.03,1.03,1.03,1.03,367252.0,1.03,1.03,1.03,1.03,367252.0
2019-07-25 12:30:00,1.03,1.03,1.02,1.02,903732.0,1.03,1.03,1.02,1.02,903732.0
2019-07-25 13:00:00,1.02,1.02,1.01,1.01,741792.0,1.02,1.02,1.01,1.01,741792.0
2019-07-25 13:30:00,1.01,1.01,1.01,1.01,828284.0,1.01,1.01,1.01,1.01,828284.0
2019-07-25 14:00:00,1.01,1.01,1.01,1.01,1546544.0,1.01,1.01,1.01,1.01,1546544.0
2019-07-25 14:30:00,1.01,1.01,1.0,1.0,1375344.0,1.01,1.01,1.0,1.0,1375344.0
2019-07-25 15:00:00,1.0,1.01,1.0,1.01,1185044.0,1.0,1.01,1.0,1.01,1185044.0
2019-07-25 15:30:00,1.01,1.01,0.99,1.0,2753916.0,1.01,1.01,0.99,1.0,2753916.0
2019-07-26 09:30:00,1.0,1.02,0.99,1.01,1452568.0,1.0,1.02,0.99,1.01,1452568.0
2019-07-26 10:00:00,1.01,1.01,1.0,1.0,678432.0,1.01,1.01,1.0,1.0,678432.0
2019-07-26 10:30:00,1.0,1.01,1.0,1.0,557812.0,1.0,1.01,1.0,1.0,557812.0
2019-07-26 11:00:00,1.0,1.01,1.0,1.01,1150332.0,1.0,1.01,1.0,1.01,1150332.0
2019-07-26 11:30:00,1.01,1.02,1.01,1.01,540720.0,1.01,1.02,1.01,1.01,540720.0
2019-07-26 12:00:00,1.01,1.01,1.0,1.0,470672.0,1.01,1.01,1.0,1.0,470672.0
2019-07-26 12:30:00,1.0,1.0,1.0,1.0,353612.0,1.0,1.0,1.0,1.0,353612.0
2019-07-26 13:00:00,1.0,1.0,1.0,1.0,622140.0,1.0,1.0,1.0,1.0,622140.0
2019-07-26 13:30:00,1.0,1.0,0.99,1.0,664116.0,1.0,1.0,0.99,1.0,664116.0
2019-07-26 14:00:00,1.0,1.01,1.0,1.01,1109072.0,1.0,1.01,1.0,1.01,1109072.0
2019-07-26 14:30:00,1.01,1.01,1.01,1.01,621876.0,1.01,1.01,1.01,1.01,621876.0
2019-07-26 15:00:00,1.01,1.01,1.01,1.01,562528.0,1.01,1.01,1.01,1.01,562528.0
2019-07-26 15:30:00,1.01,1.01,1.0,1.01,2265644.0,1.01,1.01,1.0,1.01,2265644.0
2019-07-29 09:30:00,1.01,1.04,1.01,1.02,1885044.0,1.01,1.04,1.01,1.02,1885044.0
2019-07-29 10:00:00,1.02,1.03,1.01,1.02,1247332.0,1.02,1.03,1.01,1.02,1247332.0
2019-07-29 10:30:00,1.02,1.03,1.02,1.03,1725764.0,1.02,1.03,1.02,1.03,1725764.0
2019-07-29 11:00:00,1.03,1.03,1.02,1.02,646100.0,1.03,1.03,1.02,1.02,646100.0
2019-07-29 11:30:00,1.02,1.03,1.02,1.02,907980.0,1.02,1.03,1.02,1.02,907980.0
2019-07-29 12:00:00,1.03,1.03,1.02,1.03,809612.0,1.03,1.03,1.02,1.03,809612.0
2019-07-29 12:30:00,1.02,1.03,1.02,1.03,805140.0,1.02,1.03,1.02,1.03,805140.0
2019-07-29 13:00:00,1.03,1.03,1.02,1.03,523880.0,1.03,1.03,1.02,1.03,523880.0
2019-07-29 13:30:00,1.02,1.03,1.02,1.02,603200.0,1.02,1.03,1.02,1.02,603200.0
2019-07-29 14:00:00,1.02,1.03,1.02,1.03,644280.0,1.02,1.03,1.02,1.03,644280.0
2019-07-29 14:30:00,1.03,1.03,1.02,1.03,760924.0,1.03,1.03,1.02,1.03,760924.0
2019-07-29 15:00:00,1.03,1.04,1.03,1.03,782700.0,1.03,1.04,1.03,1.03,782700.0
2019-07-29 15:30:00,1.03,1.04,1.03,1.03,3747756.0,1.03,1.04,1.03,1.03,3747756.0
2019-07-30 09:30:00,1.03,1.03,1.0,1.0,2048664.0,1.03,1.03,1.0,1.0,2048664.0
2019-07-30 10:00:00,1.0,1.01,0.98,0.99,2391396.0,1.0,1.01,0.98,0.99,2391396.0
2019-07-30 10:30:00,0.99,0.99,0.98,0.98,1560120.0,0.99,0.99,0.98,0.98,1560120.0
2019-07-30 11:00:00,0.98,0.99,0.98,0.98,1543388.0,0.98,0.99,0.98,0.98,1543388.0
2019-07-30 11:30:00,0.98,0.99,0.98,0.98,1337976.0,0.98,0.99,0.98,0.98,1337976.0
2019-07-30 12:00:00,0.99,0.99,0.98,0.99,1825164.0,0.99,0.99,0.98,0.99,1825164.0
2019-07-30 12:30:00,0.99,1.0,0.99,1.0,589872.0,0.99,1.0,0.99,1.0,589872.0
2019-07-30 13:00:00,1.0,1.0,0.99,1.0,593936.0,1.0,1.0,0.99,1.0,593936.0
2019-07-30 13:30:00,1.0,1.01,1.0,1.01,1295876.0,1.0,1.01,1.0,1.01,1295876.0
2019-07-30 14:00:00,1.01,1.01,1.01,1.01,516476.0,1.01,1.01,1.01,1.01,516476.0
2019-07-30 14:30:00,1.01,1.01,1.01,1.01,723912.0,1.01,1.01,1.01,1.01,723912.0
2019-07-30 15:00:00,1.01,1.01,1.0,1.0,745428.0,1.01,1.01,1.0,1.0,745428.0
2019-07-30 15:30:00,1.0,1.01,1.0,1.01,3990704.0,1.0,1.01,1.0,1.01,3990704.0
2019-07-31 09:30:00,1.01,1.02,1.0,1.02,946792.0,1.01,1.02,1.0,1.02,946792.0
2019-07-31 10:00:00,1.02,1.03,1.02,1.02,1014204.0,1.02,1.03,1.02,1.02,1014204.0
2019-07-31 10:30:00,1.02,1.03,1.02,1.03,688128.0,1.02,1.03,1.02,1.03,688128.0
2019-07-31 11:00:00,1.03,1.04,1.03,1.03,1174456.0,1.03,1.04,1.03,1.03,1174456.0
2019-07-31 11:30:00,1.03,1.05,1.03,1.03,1548096.0,1.03,1.05,1.03,1.03,1548096.0
2019-07-31 12:00:00,1.03,1.03,1.03,1.03,1060160.0,1.03,1.03,1.03,1.03,1060160.0
2019-07-31 12:30:00,1.03,1.04,1.03,1.03,564624.0,1.03,1.04,1.03,1.03,564624.0
2019-07-31 13:00:00,1.03,1.04,1.03,1.04,1091068.0,1.03,1.04,1.03,1.04,1091068.0
2019-07-31 13:30:00,1.04,1.04,1.03,1.03,973228.0,1.04,1.04,1.03,1.03,973228.0
2019-07-31 14:00:00,1.03,1.03,1.02,1.03,1471628.0,1.03,1.03,1.02,1.03,1471628.0
2019-07-31 14:30:00,1.03,1.03,1.0,1.01,1440472.0,1.03,1.03,1.0,1.01,1440472.0
2019-07-31 15:00:00,1.01,1.03,1.01,1.02,1311020.0,1.01,1.03,1.01,1.02,1311020.0
2019-07-31 15:30:00,1.02,1.02,1.01,1.01,3939680.0,1.02,1.02,1.01,1.01,3939680.0
2019-08-01 09:30:00,1.01,1.01,1.0,1.01,765292.0,1.01,1.01,1.0,1.01,765292.0
2019-08-01 10:00:00,1.01,1.01,1.0,1.01,1107556.0,1.01,1.01,1.0,1.01,1107556.0
2019-08-01 10:30:00,1.01,1.01,1.0,1.01,968736.0,1.01,1.01,1.0,1.01,968736.0
2019-08-01 11:00:00,1.01,1.01,1.01,1.01,845324.0,1.01,1.01,1.01,1.01,845324.0
2019-08-01 11:30:00,1.01,1.01,1.01,1.01,329792.0,1.01,1.01,1.01,1.01,329792.0
2019-08-01 12:00:00,1.01,1.01,1.0,1.0,1137640.0,1.01,1.01,1.0,1.0,1137640.0
2019-08-01 12:30:00,1.0,1.0,1.0,1.0,295616.0,1.0,1.0,1.0,1.0,295616.0
2019-08-01 13:00:00,1.0,1.0,0.99,0.99,936208.0,1.0,1.0,0.99,0.99,936208.0
2019-08-01 13:30:00,0.99,0.99,0.96,0.97,3824748.0,0.99,0.99,0.96,0.97,3824748.0
2019-08-01 14:00:00,0.97,0.97,0.96,0.96,1990932.0,0.97,0.97,0.96,0.96,1990932.0
2019-08-01 14:30:00,0.96,0.97,0.95,0.96,2553208.0,0.96,0.97,0.95,0.96,2553208.0
2019-08-01 15:00:00,0.96,0.96,0.95,0.96,1648144.0,0.96,0.96,0.95,0.96,1648144.0
2019-08-01 15:30:00,0.96,0.97,0.96,0.96,3144696.0,0.96,0.97,0.96,0.96,3144696.0
2019-08-02 09:30:00,0.96,0.97,0.96,0.96,1048304.0,0.96,0.97,0.96,0.96,1048304.0
2019-08-02 10:00:00,0.96,0.97,0.95,0.96,656024.0,0.96,0.97,0.95,0.96,656024.0
2019-08-02 10:30:00,0.96,0.96,0.94,0.95,1132796.0,0.96,0.96,0.94,0.95,1132796.0
2019-08-02 11:00:00,0.95,0.96,0.94,0.96,1029464.0,0.95,0.96,0.94,0.96,1029464.0
2019-08-02 11:30:00,0.96,0.96,0.95,0.96,747832.0,0.96,0.96,0.95,0.96,747832.0
2019-08-02 12:00:00,0.96,0.96,0.95,0.96,697464.0,0.96,0.96,0.95,0.96,697464.0
2019-08-02 12:30:00,0.96,0.96,0.95,0.95,504908.0,0.96,0.96,0.95,0.95,504908.0
2019-08-02 13:00:00,0.95,0.95,0.95,0.95,443180.0,0.95,0.95,0.95,0.95,443180.0
2019-08-02 13:30:00,0.95,0.96,0.95,0.95,704912.0,0.95,0.96,0.95,0.95,704912.0
2019-08-02 14:00:00,0.95,0.95,0.94,0.94,668844.0,0.95,0.95,0.94,0.94,668844.0
2019-08-02 14:30:00,0.94,0.95,0.94,0.94,795080.0,0.94,0.95,0.94,0.94,795080.0
2019-08-02 15:00:00,0.94,0.95,0.94,0.95,1177004.0,0.94,0.95,0.94,0.95,1177004.0
2019-08-02 15:30:00,0.95,0.95,0.95,0.95,2904140.0,0.95,0.95,0.95,0.95,2904140.0
2019-08-05 09:30:00,0.93,0.94,0.9,0.9,1740216.0,0.93,0.94,0.9,0.9,1740216.0
2019-08-05 10:00:00,0.9,0.91,0.9,0.91,1405164.0,0.9,0.91,0.9,0.91,1405164.0
2019-08-05 10:30:00,0.91,0.91,0.89,0.9,1178148.0,0.91,0.91,0.89,0.9,1178148.0
2019-08-05 11:00:00,0.9,0.91,0.9,0.91,847844.0,0.9,0.91,0.9,0.91,847844.0
2019-08-05 11:30:00,0.91,0.92,0.9,0.91,1618092.0,0.91,0.92,0.9,0.91,1618092.0
2019-08-05 12:00:00,0.91,0.91,0.9,0.9,1208284.0,0.91,0.91,0.9,0.9,1208284.0
2019-08-05 12:30:00,0.9,0.9,0.9,0.9,1191748.0,0.9,0.9,0.9,0.9,1191748.0
2019-08-05 13:00:00,0.9,0.9,0.9,0.9,865340.0,0.9,0.9,0.9,0.9,865340.0
2019-08-05 13:30:00,0.9,0.91,0.9,0.9,1138424.0,0.9,0.91,0.9,0.9,1138424.0
2019-08-05 14:00:00,0.9,0.91,0.9,0.91,1147292.0,0.9,0.91,0.9,0.91,1147292.0
2019-08-05 14:30:00,0.91,0.92,0.9,0.92,1270380.0,0.91,0.92,0.9,0.92,1270380.0
2019-08-05 15:00:00,0.92,0.93,0.92,0.92,1747512.0,0.92,0.93,0.92,0.92,1747512.0
2019-08-05 15:30:00,0.92,0.94,0.92,0.93,4586784.0,0.92,0.94,0.92,0.93,4586784.0
2019-08-06 09:30:00,0.93,0.95,0.91,0.92,1258320.0,0.93,0.95,0.91,0.92,1258320.0
2019-08-06 10:00:00,0.92,0.93,0.91,0.92,881164.0,0.92,0.93,0.91,0.92,881164.0
2019-08-06 10:30:00,0.92,0.93,0.92,0.93,757468.0,0.92,0.93,0.92,0.93,757468.0
2019-08-06 11:00:00,0.93,0.93,0.92,0.93,956900.0,0.93,0.93,0.92,0.93,956900.0
2019-08-06 11:30:00,0.93,0.93,0.92,0.93,1451092.0,0.93,0.93,0.92,0.93,1451092.0
2019-08-06 12:00:00,0.93,0.93,0.91,0.92,1215288.0,0.93,0.93,0.91,0.92,1215288.0
2019-08-06 12:30:00,0.92,0.92,0.91,0.91,672004.0,0.92,0.92,0.91,0.91,672004.0
2019-08-06 13:00:00,0.92,0.92,0.91,0.92,878092.0,0.92,0.92,0.91,0.92,878092.0
2019-08-06 13:30:00,0.92,0.93,0.92,0.93,938436.0,0.92,0.93,0.92,0.93,938436.0
2019-08-06 14:00:00,0.93,0.93,0.93,0.93,308236.0,0.93,0.93,0.93,0.93,308236.0
2019-08-06 14:30:00,0.93,0.94,0.92,0.94,1142828.0,0.93,0.94,0.92,0.94,1142828.0
2019-08-06 15:00:00,0.94,0.95,0.93,0.95,2126248.0,0.94,0.95,0.93,0.95,2126248.0
2019-08-06 15:30:00,0.95,0.96,0.94,0.96,6219368.0,0.95,0.96,0.94,0.96,6219368.0
2019-08-07 09:30:00,0.94,0.94,0.92,0.92,7155828.0,0.94,0.94,0.92,0.92,7155828.0
2019-08-07 10:00:00,0.92,0.93,0.92,0.93,1340772.0,0.92,0.93,0.92,0.93,1340772.0
2019-08-07 10:30:00,0.93,0.95,0.93,0.95,846560.0,0.93,0.95,0.93,0.95,846560.0
2019-08-07 11:00:00,0.95,0.95,0.94,0.94,577940.0,0.95,0.95,0.94,0.94,577940.0
2019-08-07 11:30:00,0.94,0.95,0.94,0.94,590084.0,0.94,0.95,0.94,0.94,590084.0
2019-08-07 12:00:00,0.94,0.94,0.94,0.94,630108.0,0.94,0.94,0.94,0.94,630108.0
2019-08-07 12:30:00,0.94,0.95,0.94,0.94,313216.0,0.94,0.95,0.94,0.94,313216.0
2019-08-07 13:00:00,0.94,0.95,0.94,0.94,435356.0,0.94,0.95,0.94,0.94,435356.0
2019-08-07 13:30:00,0.94,0.95,0.94,0.94,537988.0,0.94,0.95,0.94,0.94,537988.0
2019-08-07 14:00:00,0.94,0.94,0.93,0.94,688060.0,0.94,0.94,0.93,0.94,688060.0
2019-08-07 14:30:00,0.94,0.94,0.94,0.94,313820.0,0.94,0.94,0.94,0.94,313820.0
2019-08-07 15:00:00,0.94,0.95,0.93,0.94,1575488.0,0.94,0.95,0.93,0.94,1575488.0
2019-08-07 15:30:00,0.94,0.96,0.94,0.95,3250452.0,0.94,0.96,0.94,0.95,3250452.0
2019-08-08 09:30:00,0.96,0.98,0.95,0.96,915672.0,0.96,0.98,0.95,0.96,915672.0
2019-08-08 10:00:00,0.96,0.96,0.94,0.95,378212.0,0.96,0.96,0.94,0.95,378212.0
2019-08-08 10:30:00,0.95,0.96,0.94,0.96,576676.0,0.95,0.96,0.94,0.96,576676.0
2019-08-08 11:00:00,0.96,0.97,0.96,0.96,840764.0,0.96,0.97,0.96,0.96,840764.0
2019-08-08 11:30:00,0.96,0.97,0.96,0.96,399168.0,0.96,0.97,0.96,0.96,399168.0
2019-08-08 12:00:00,0.96,0.97,0.96,0.96,560976.0,0.96,0.97,0.96,0.96,560976.0
2019-08-08 12:30:00,0.96,0.96,0.95,0.96,670188.0,0.96,0.96,0.95,0.96,670188.0
2019-08-08 13:00:00,0.96,0.96,0.96,0.96,205808.0,0.96,0.96,0.96,0.96,205808.0
2019-08-08 13:30:00,0.96,0.97,0.96,0.96,488584.0,0.96,0.97,0.96,0.96,488584.0
2019-08-08 14:00:00,0.96,0.97,0.96,0.97,538060.0,0.96,0.97,0.96,0.97,538060.0
2019-08-08 14:30:00,0.97,0.97,0.97,0.97,354428.0,0.97,0.97,0.97,0.97,354428.0
2019-08-08 15:00:00,0.97,0.97,0.97,0.97,474412.0,0.97,0.97,0.97,0.97,474412.0
2019-08-08 15:30:00,0.97,0.98,0.97,0.98,1406680.0,0.97,0.98,0.97,0.98,1406680.0
2019-08-09 09:30:00,0.96,0.97,0.95,0.95,696112.0,0.96,0.97,0.95,0.95,696112.0
2019-08-09 10:00:00,0.95,0.96,0.93,0.93,861980.0,0.95,0.96,0.93,0.93,861980.0
2019-08-09 10:30:00,0.93,0.93,0.92,0.93,1127508.0,0.93,0.93,0.92,0.93,1127508.0
2019-08-09 11:00:00,0.93,0.93,0.93,0.93,678784.0,0.93,0.93,0.93,0.93,678784.0
2019-08-09 11:30:00,0.93,0.93,0.92,0.93,505536.0,0.93,0.93,0.92,0.93,505536.0
2019-08-09 12:00:00,0.93,0.93,0.93,0.93,391388.0,0.93,0.93,0.93,0.93,391388.0
2019-08-09 12:30:00,0.93,0.94,0.92,0.93,1207396.0,0.93,0.94,0.92,0.93,1207396.0
2019-08-09 13:00:00,0.93,0.94,0.93,0.94,532892.0,0.93,0.94,0.93,0.94,532892.0
2019-08-09 13:30:00,0.94,0.94,0.93,0.93,328072.0,0.94,0.94,0.93,0.93,328072.0
2019-08-09 14:00:00,0.93,0.93,0.93,0.93,422220.0,0.93,0.93,0.93,0.93,422220.0
2019-08-09 14:30:00,0.93,0.93,0.91,0.92,902432.0,0.93,0.93,0.91,0.92,902432.0
2019-08-09 15:00:00,0.92,0.92,0.91,0.91,944472.0,0.92,0.92,0.91,0.91,944472.0
2019-08-09 15:30:00,0.91,0.91,0.9,0.9,2479696.0,0.91,0.91,0.9,0.9,2479696.0
2019-08-12 09:30:00,0.9,0.91,0.88,0.88,1083564.0,0.9,0.91,0.88,0.88,1083564.0
2019-08-12 10:00:00,0.88,0.89,0.87,0.88,1073452.0,0.88,0.89,0.87,0.88,1073452.0
2019-08-12 10:30:00,0.88,0.89,0.87,0.88,794820.0,0.88,0.89,0.87,0.88,794820.0
2019-08-12 11:00:00,0.87,0.88,0.87,0.87,475240.0,0.87,0.88,0.87,0.87,475240.0
2019-08-12 11:30:00,0.87,0.87,0.86,0.87,882344.0,0.87,0.87,0.86,0.87,882344.0
2019-08-12 12:00:00,0.87,0.87,0.86,0.87,906848.0,0.87,0.87,0.86,0.87,906848.0
2019-08-12 12:30:00,0.87,0.87,0.86,0.87,470652.0,0.87,0.87,0.86,0.87,470652.0
2019-08-12 13:00:00,0.87,0.87,0.86,0.86,274148.0,0.87,0.87,0.86,0.86,274148.0
2019-08-12 13:30:00,0.86,0.87,0.86,0.87,280836.0,0.86,0.87,0.86,0.87,280836.0
2019-08-12 14:00:00,0.87,0.88,0.87,0.88,578000.0,0.87,0.88,0.87,0.88,578000.0
2019-08-12 14:30:00,0.88,0.88,0.87,0.88,334596.0,0.88,0.88,0.87,0.88,334596.0
2019-08-12 15:00:00,0.87,0.88,0.87,0.88,388972.0,0.87,0.88,0.87,0.88,388972.0
2019-08-12 15:30:00,0.88,0.88,0.88,0.88,320296.0,0.88,0.88,0.88,0.88,320296.0
2019-08-13 09:30:00,0.87,0.94,0.87,0.93,1996396.0,0.87,0.94,0.87,0.93,1996396.0
2019-08-13 10:00:00,0.93,0.94,0.91,0.92,1640596.0,0.93,0.94,0.91,0.92,1640596.0
2019-08-13 10:30:00,0.92,0.92,0.89,0.9,1101368.0,0.92,0.92,0.89,0.9,1101368.0
2019-08-13 11:00:00,0.9,0.9,0.88,0.89,1564336.0,0.9,0.9,0.88,0.89,1564336.0
2019-08-13 11:30:00,0.89,0.89,0.88,0.89,856768.0,0.89,0.89,0.88,0.89,856768.0
2019-08-13 12:00:00,0.89,0.89,0.87,0.89,2949332.0,0.89,0.89,0.87,0.89,2949332.0
2019-08-13 12:30:00,0.88,0.89,0.87,0.88,1539604.0,0.88,0.89,0.87,0.88,1539604.0
2019-08-13 13:00:00,0.88,0.89,0.88,0.89,649728.0,0.88,0.89,0.88,0.89,649728.0
2019-08-13 13:30:00,0.88,0.89,0.88,0.89,284916.0,0.88,0.89,0.88,0.89,284916.0
2019-08-13 14:00:00,0.89,0.89,0.88,0.88,433852.0,0.89,0.89,0.88,0.88,433852.0
2019-08-13 14:30:00,0.88,0.88,0.88,0.88,339892.0,0.88,0.88,0.88,0.88,339892.0
2019-08-13 15:00:00,0.88,0.88,0.88,0.88,330364.0,0.88,0.88,0.88,0.88,330364.0
2019-08-13 15:30:00,0.88,0.88,0.87,0.87,2335144.0,0.88,0.88,0.87,0.87,2335144.0
2019-08-14 09:30:00,0.85,0.85,0.8,0.83,3414892.0,0.85,0.85,0.8,0.83,3414892.0
2019-08-14 10:00:00,0.83,0.83,0.81,0.83,1890724.0,0.83,0.83,0.81,0.83,1890724.0
2019-08-14 10:30:00,0.83,0.84,0.83,0.83,1366572.0,0.83,0.84,0.83,0.83,1366572.0
2019-08-14 11:00:00,0.83,0.84,0.82,0.84,1779504.0,0.83,0.84,0.82,0.84,1779504.0
2019-08-14 11:30:00,0.84,0.84,0.82,0.83,1655368.0,0.84,0.84,0.82,0.83,1655368.0
2019-08-14 12:00:00,0.83,0.85,0.83,0.84,1019004.0,0.83,0.85,0.83,0.84,1019004.0
2019-08-14 12:30:00,0.84,0.85,0.84,0.84,866000.0,0.84,0.85,0.84,0.84,866000.0
2019-08-14 13:00:00,0.84,0.86,0.84,0.85,1245156.0,0.84,0.86,0.84,0.85,1245156.0
2019-08-14 13:30:00,0.85,0.86,0.85,0.85,870284.0,0.85,0.86,0.85,0.85,870284.0
2019-08-14 14:00:00,0.85,0.85,0.84,0.84,558276.0,0.85,0.85,0.84,0.84,558276.0
2019-08-14 14:30:00,0.85,0.85,0.83,0.84,872776.0,0.85,0.85,0.83,0.84,872776.0
2019-08-14 15:00:00,0.84,0.85,0.83,0.83,1708168.0,0.84,0.85,0.83,0.83,1708168.0
2019-08-14 15:30:00,0.83,0.84,0.83,0.83,3494420.0,0.83,0.84,0.83,0.83,3494420.0
2019-08-15 09:30:00,0.83,0.85,0.81,0.82,990940.0,0.83,0.85,0.81,0.82,990940.0
2019-08-15 10:00:00,0.82,0.83,0.81,0.82,1405820.0,0.82,0.83,0.81,0.82,1405820.0
2019-08-15 10:30:00,0.82,0.83,0.81,0.82,1386908.0,0.82,0.83,0.81,0.82,1386908.0
2019-08-15 11:00:00,0.82,0.82,0.81,0.81,1545948.0,0.82,0.82,0.81,0.81,1545948.0
2019-08-15 11:30:00,0.81,0.82,0.81,0.81,947496.0,0.81,0.82,0.81,0.81,947496.0
2019-08-15 12:00:00,0.81,0.82,0.81,0.81,1118172.0,0.81,0.82,0.81,0.81,1118172.0
2019-08-15 12:30:00,0.81,0.81,0.8,0.81,1184708.0,0.81,0.81,0.8,0.81,1184708.0
2019-08-15 13:00:00,0.81,0.82,0.8,0.8,1093196.0,0.81,0.82,0.8,0.8,1093196.0
2019-08-15 13:30:00,0.8,0.8,0.79,0.79,1330368.0,0.8,0.8,0.79,0.79,1330368.0
2019-08-15 14:00:00,0.79,0.81,0.79,0.81,4198648.0,0.79,0.81,0.79,0.81,4198648.0
2019-08-15 14:30:00,0.81,0.81,0.8,0.81,1047624.0,0.81,0.81,0.8,0.81,1047624.0
2019-08-15 15:00:00,0.81,0.82,0.81,0.81,1829884.0,0.81,0.82,0.81,0.81,1829884.0
2019-08-15 15:30:00,0.81,0.81,0.81,0.81,3332052.0,0.81,0.81,0.81,0.81,3332052.0
2019-08-16 09:30:00,0.81,0.82,0.8,0.81,1054804.0,0.81,0.82,0.8,0.81,1054804.0
2019-08-16 10:00:00,0.81,0.82,0.81,0.81,686308.0,0.81,0.82,0.81,0.81,686308.0
2019-08-16 10:30:00,0.82,0.82,0.81,0.82,579216.0,0.82,0.82,0.81,0.82,579216.0
2019-08-16 11:00:00,0.82,0.83,0.82,0.83,643256.0,0.82,0.83,0.82,0.83,643256.0
2019-08-16 11:30:00,0.83,0.83,0.83,0.83,579360.0,0.83,0.83,0.83,0.83,579360.0
2019-08-16 12:00:00,0.83,0.84,0.83,0.84,999748.0,0.83,0.84,0.83,0.84,999748.0
2019-08-16 12:30:00,0.84,0.84,0.83,0.84,880752.0,0.84,0.84,0.83,0.84,880752.0
2019-08-16 13:00:00,0.84,0.84,0.84,0.84,195828.0,0.84,0.84,0.84,0.84,195828.0
2019-08-16 13:30:00,0.84,0.84,0.84,0.84,185792.0,0.84,0.84,0.84,0.84,185792.0
2019-08-16 14:00:00,0.84,0.84,0.83,0.84,644056.0,0.84,0.84,0.83,0.84,644056.0
2019-08-16 14:30:00,0.84,0.84,0.83,0.84,843612.0,0.84,0.84,0.83,0.84,843612.0
2019-08-16 15:00:00,0.84,0.84,0.83,0.83,829192.0,0.84,0.84,0.83,0.83,829192.0
2019-08-16 15:30:00,0.84,0.84,0.83,0.83,2473152.0,0.84,0.84,0.83,0.83,2473152.0
2019-08-19 09:30:00,0.84,0.87,0.84,0.85,1050684.0,0.84,0.87,0.84,0.85,1050684.0
2019-08-19 10:00:00,0.85,0.86,0.84,0.85,613608.0,0.85,0.86,0.84,0.85,613608.0
2019-08-19 10:30:00,0.85,0.85,0.85,0.85,308180.0,0.85,0.85,0.85,0.85,308180.0
2019-08-19 11:00:00,0.85,0.86,0.85,0.86,629988.0,0.85,0.86,0.85,0.86,629988.0
2019-08-19 11:30:00,0.85,0.86,0.84,0.85,467368.0,0.85,0.86,0.84,0.85,467368.0
2019-08-19 12:00:00,0.85,0.85,0.84,0.84,433544.0,0.85,0.85,0.84,0.84,433544.0
2019-08-19 12:30:00,0.84,0.85,0.84,0.85,223016.0,0.84,0.85,0.84,0.85,223016.0
2019-08-19 13:00:00,0.85,0.85,0.84,0.84,542444.0,0.85,0.85,0.84,0.84,542444.0
2019-08-19 13:30:00,0.84,0.84,0.84,0.84,364524.0,0.84,0.84,0.84,0.84,364524.0
2019-08-19 14:00:00,0.84,0.84,0.84,0.84,245228.0,0.84,0.84,0.84,0.84,245228.0
2019-08-19 14:30:00,0.84,0.84,0.84,0.84,479348.0,0.84,0.84,0.84,0.84,479348.0
2019-08-19 15:00:00,0.84,0.85,0.84,0.85,638268.0,0.84,0.85,0.84,0.85,638268.0
2019-08-19 15:30:00,0.85,0.85,0.85,0.85,3966860.0,0.85,0.85,0.85,0.85,3966860.0
2019-08-20 09:30:00,0.84,0.85,0.83,0.84,1069692.0,0.84,0.85,0.83,0.84,1069692.0
2019-08-20 10:00:00,0.84,0.84,0.82,0.82,854608.0,0.84,0.84,0.82,0.82,854608.0
2019-08-20 10:30:00,0.82,0.84,0.82,0.83,879556.0,0.82,0.84,0.82,0.83,879556.0
2019-08-20 11:00:00,0.83,0.84,0.83,0.84,774864.0,0.83,0.84,0.83,0.84,774864.0
2019-08-20 11:30:00,0.83,0.84,0.82,0.82,1463188.0,0.83,0.84,0.82,0.82,1463188.0
2019-08-20 12:00:00,0.82,0.83,0.82,0.83,914400.0,0.82,0.83,0.82,0.83,914400.0
2019-08-20 12:30:00,0.83,0.83,0.82,0.83,580180.0,0.83,0.83,0.82,0.83,580180.0
2019-08-20 13:00:00,0.83,0.83,0.82,0.83,986476.0,0.83,0.83,0.82,0.83,986476.0
2019-08-20 13:30:00,0.83,0.85,0.83,0.85,835736.0,0.83,0.85,0.83,0.85,835736.0
2019-08-20 14:00:00,0.85,0.85,0.84,0.85,1200636.0,0.85,0.85,0.84,0.85,1200636.0
2019-08-20 14:30:00,0.85,0.86,0.85,0.85,807948.0,0.85,0.86,0.85,0.85,807948.0
2019-08-20 15:00:00,0.85,0.87,0.85,0.86,2405652.0,0.85,0.87,0.85,0.86,2405652.0
2019-08-20 15:30:00,0.86,0.86,0.85,0.86,2762584.0,0.86,0.86,0.85,0.86,2762584.0
2019-08-21 09:30:00,0.88,0.9,0.86,0.89,3265140.0,0.88,0.9,0.86,0.89,3265140.0
2019-08-21 10:00:00,0.89,0.89,0.87,0.88,1187468.0,0.89,0.89,0.87,0.88,1187468.0
2019-08-21 10:30:00,0.88,0.88,0.86,0.87,861764.0,0.88,0.88,0.86,0.87,861764.0
2019-08-21 11:00:00,0.87,0.88,0.86,0.87,530208.0,0.87,0.88,0.86,0.87,530208.0
2019-08-21 11:30:00,0.87,0.87,0.86,0.87,939144.0,0.87,0.87,0.86,0.87,939144.0
2019-08-21 12:00:00,0.87,0.87,0.86,0.86,800712.0,0.87,0.87,0.86,0.86,800712.0
2019-08-21 12:30:00,0.86,0.88,0.86,0.88,2006056.0,0.86,0.88,0.86,0.88,2006056.0
2019-08-21 13:00:00,0.88,0.89,0.88,0.88,1666856.0,0.88,0.89,0.88,0.88,1666856.0
2019-08-21 13:30:00,0.89,0.89,0.88,0.88,358584.0,0.89,0.89,0.88,0.88,358584.0
2019-08-21 14:00:00,0.88,0.89,0.88,0.89,500456.0,0.88,0.89,0.88,0.89,500456.0
2019-08-21 14:30:00,0.89,0.91,0.89,0.9,3056200.0,0.89,0.91,0.89,0.9,3056200.0
2019-08-21 15:00:00,0.9,0.9,0.89,0.9,1091332.0,0.9,0.9,0.89,0.9,1091332.0
2019-08-21 15:30:00,0.9,0.9,0.89,0.89,4466284.0,0.9,0.9,0.89,0.89,4466284.0
2019-08-22 09:30:00,0.99,1.06,0.97,1.01,23009300.0,0.99,1.06,0.97,1.01,23009300.0
2019-08-22 10:00:00,1.01,1.02,0.94,0.94,15315448.0,1.01,1.02,0.94,0.94,15315448.0
2019-08-22 10:30:00,0.94,0.96,0.93,0.95,8881192.0,0.94,0.96,0.93,0.95,8881192.0
2019-08-22 11:00:00,0.95,1.02,0.95,1.0,11267312.0,0.95,1.02,0.95,1.0,11267312.0
2019-08-22 11:30:00,1.0,1.03,0.99,1.0,6430456.0,1.0,1.03,0.99,1.0,6430456.0
2019-08-22 12:00:00,1.0,1.03,1.0,1.03,5916068.0,1.0,1.03,1.0,1.03,5916068.0
2019-08-22 12:30:00,1.03,1.03,1.01,1.02,6347848.0,1.03,1.03,1.01,1.02,6347848.0
2019-08-22 13:00:00,1.02,1.03,0.98,0.99,6778860.0,1.02,1.03,0.98,0.99,6778860.0
2019-08-22 13:30:00,0.99,1.0,0.98,0.99,3669968.0,0.99,1.0,0.98,0.99,3669968.0
2019-08-22 14:00:00,0.99,0.99,0.97,0.98,2034588.0,0.99,0.99,0.97,0.98,2034588.0
2019-08-22 14:30:00,0.98,0.98,0.96,0.97,3871400.0,0.98,0.98,0.96,0.97,3871400.0
2019-08-22 15:00:00,0.97,0.98,0.95,0.96,6484012.0,0.97,0.98,0.95,0.96,6484012.0
2019-08-22 15:30:00,0.96,0.98,0.96,0.97,7082508.0,0.96,0.98,0.96,0.97,7082508.0
2019-08-23 09:30:00,0.96,0.98,0.91,0.94,4513876.0,0.96,0.98,0.91,0.94,4513876.0
2019-08-23 10:00:00,0.94,0.96,0.93,0.95,3124940.0,0.94,0.96,0.93,0.95,3124940.0
2019-08-23 10:30:00,0.95,0.95,0.92,0.92,3594152.0,0.95,0.95,0.92,0.92,3594152.0
2019-08-23 11:00:00,0.92,0.92,0.9,0.91,4259672.0,0.92,0.92,0.9,0.91,4259672.0
2019-08-23 11:30:00,0.91,0.91,0.89,0.9,3709288.0,0.91,0.91,0.89,0.9,3709288.0
2019-08-23 12:00:00,0.9,0.92,0.9,0.92,2371572.0,0.9,0.92,0.9,0.92,2371572.0
2019-08-23 12:30:00,0.92,0.93,0.91,0.91,1833684.0,0.92,0.93,0.91,0.91,1833684.0
2019-08-23 13:00:00,0.91,0.91,0.9,0.91,709000.0,0.91,0.91,0.9,0.91,709000.0
2019-08-23 13:30:00,0.91,0.92,0.9,0.92,1017756.0,0.91,0.92,0.9,0.92,1017756.0
2019-08-23 14:00:00,0.92,0.92,0.91,0.91,953664.0,0.92,0.92,0.91,0.91,953664.0
2019-08-23 14:30:00,0.91,0.91,0.9,0.91,1035588.0,0.91,0.91,0.9,0.91,1035588.0
2019-08-23 15:00:00,0.91,0.91,0.9,0.91,1296208.0,0.91,0.91,0.9,0.91,1296208.0
2019-08-23 15:30:00,0.91,0.92,0.91,0.92,3643172.0,0.91,0.92,0.91,0.92,3643172.0
2019-08-26 09:30:00,0.93,0.95,0.91,0.93,3930036.0,0.93,0.95,0.91,0.93,3930036.0
2019-08-26 10:00:00,0.93,0.94,0.92,0.93,2024940.0,0.93,0.94,0.92,0.93,2024940.0
2019-08-26 10:30:00,0.93,0.96,0.93,0.94,3130652.0,0.93,0.96,0.93,0.94,3130652.0
2019-08-26 11:00:00,0.94,0.95,0.94,0.95,1615768.0,0.94,0.95,0.94,0.95,1615768.0
2019-08-26 11:30:00,0.95,0.96,0.95,0.96,2722424.0,0.95,0.96,0.95,0.96,2722424.0
2019-08-26 12:00:00,0.95,0.99,0.95,0.98,4169552.0,0.95,0.99,0.95,0.98,4169552.0
2019-08-26 12:30:00,0.98,1.01,0.98,0.99,5921660.0,0.98,1.01,0.98,0.99,5921660.0
2019-08-26 13:00:00,0.99,1.0,0.95,0.96,4554432.0,0.99,1.0,0.95,0.96,4554432.0
2019-08-26 13:30:00,0.96,0.97,0.94,0.94,3067368.0,0.96,0.97,0.94,0.94,3067368.0
2019-08-26 14:00:00,0.95,0.95,0.94,0.95,1684992.0,0.95,0.95,0.94,0.95,1684992.0
2019-08-26 14:30:00,0.95,0.96,0.94,0.94,1711168.0,0.95,0.96,0.94,0.94,1711168.0
2019-08-26 15:00:00,0.94,0.95,0.94,0.95,1786668.0,0.94,0.95,0.94,0.95,1786668.0
2019-08-26 15:30:00,0.95,0.96,0.95,0.95,2102160.0,0.95,0.96,0.95,0.95,2102160.0
2019-08-27 09:30:00,0.97,0.98,0.95,0.96,2373868.0,0.97,0.98,0.95,0.96,2373868.0
2019-08-27 10:00:00,0.96,0.97,0.96,0.97,1700944.0,0.96,0.97,0.96,0.97,1700944.0
2019-08-27 10:30:00,0.97,0.97,0.96,0.96,1039020.0,0.97,0.97,0.96,0.96,1039020.0
2019-08-27 11:00:00,0.96,0.96,0.93,0.93,1581636.0,0.96,0.96,0.93,0.93,1581636.0
2019-08-27 11:30:00,0.93,0.94,0.92,0.93,2759224.0,0.93,0.94,0.92,0.93,2759224.0
2019-08-27 12:00:00,0.93,0.94,0.92,0.94,2287224.0,0.93,0.94,0.92,0.94,2287224.0
2019-08-27 12:30:00,0.94,0.94,0.93,0.93,610772.0,0.94,0.94,0.93,0.93,610772.0
2019-08-27 13:00:00,0.93,0.94,0.93,0.94,1293992.0,0.93,0.94,0.93,0.94,1293992.0
2019-08-27 13:30:00,0.94,0.95,0.93,0.94,1421284.0,0.94,0.95,0.93,0.94,1421284.0
2019-08-27 14:00:00,0.94,0.94,0.93,0.93,976140.0,0.94,0.94,0.93,0.93,976140.0
2019-08-27 14:30:00,0.93,0.94,0.93,0.94,626532.0,0.93,0.94,0.93,0.94,626532.0
2019-08-27 15:00:00,0.94,0.94,0.93,0.93,1172576.0,0.94,0.94,0.93,0.93,1172576.0
2019-08-27 15:30:00,0.93,0.93,0.92,0.92,3272164.0,0.93,0.93,0.92,0.92,3272164.0
2019-08-28 09:30:00,0.93,0.97,0.92,0.96,2470072.0,0.93,0.97,0.92,0.96,2470072.0
2019-08-28 10:00:00,0.96,0.97,0.94,0.95,1198104.0,0.96,0.97,0.94,0.95,1198104.0
2019-08-28 10:30:00,0.95,0.98,0.94,0.97,2086496.0,0.95,0.98,0.94,0.97,2086496.0
2019-08-28 11:00:00,0.97,0.98,0.97,0.97,2625440.0,0.97,0.98,0.97,0.97,2625440.0
2019-08-28 11:30:00,0.97,0.97,0.96,0.96,1771108.0,0.97,0.97,0.96,0.96,1771108.0
2019-08-28 12:00:00,0.96,0.97,0.96,0.97,1109452.0,0.96,0.97,0.96,0.97,1109452.0
2019-08-28 12:30:00,0.97,0.97,0.97,0.97,423532.0,0.97,0.97,0.97,0.97,423532.0
2019-08-28 13:00:00,0.97,0.98,0.96,0.98,1752564.0,0.97,0.98,0.96,0.98,1752564.0
2019-08-28 13:30:00,0.98,0.98,0.97,0.98,1400180.0,0.98,0.98,0.97,0.98,1400180.0
2019-08-28 14:00:00,0.98,0.99,0.97,0.98,689392.0,0.98,0.99,0.97,0.98,689392.0
2019-08-28 14:30:00,0.98,0.99,0.97,0.99,1941268.0,0.98,0.99,0.97,0.99,1941268.0
2019-08-28 15:00:00,0.99,0.99,0.97,0.98,3005240.0,0.99,0.99,0.97,0.98,3005240.0
2019-08-28 15:30:00,0.98,0.98,0.97,0.97,3446580.0,0.98,0.98,0.97,0.97,3446580.0
2019-08-29 09:30:00,0.98,1.01,0.94,0.98,5529256.0,0.98,1.01,0.94,0.98,5529256.0
2019-08-29 10:00:00,0.98,0.98,0.97,0.97,1371828.0,0.98,0.98,0.97,0.97,1371828.0
2019-08-29 10:30:00,0.97,0.98,0.96,0.98,1326204.0,0.97,0.98,0.96,0.98,1326204.0
2019-08-29 11:00:00,0.98,1.01,0.97,1.01,6797932.0,0.98,1.01,0.97,1.01,6797932.0
2019-08-29 11:30:00,1.01,1.04,1.01,1.03,4902248.0,1.01,1.04,1.01,1.03,4902248.0
2019-08-29 12:00:00,1.03,1.07,1.03,1.05,10641940.0,1.03,1.07,1.03,1.05,10641940.0
2019-08-29 12:30:00,1.05,1.05,1.02,1.03,5246424.0,1.05,1.05,1.02,1.03,5246424.0
2019-08-29 13:00:00,1.03,1.04,1.02,1.03,1844040.0,1.03,1.04,1.02,1.03,1844040.0
2019-08-29 13:30:00,1.03,1.05,1.03,1.04,1716984.0,1.03,1.05,1.03,1.04,1716984.0
2019-08-29 14:00:00,1.04,1.06,1.03,1.06,1607384.0,1.04,1.06,1.03,1.06,1607384.0
2019-08-29 14:30:00,1.06,1.07,1.05,1.07,2256144.0,1.06,1.07,1.05,1.07,2256144.0
2019-08-29 15:00:00,1.07,1.07,1.05,1.06,2848640.0,1.07,1.07,1.05,1.06,2848640.0
2019-08-29 15:30:00,1.06,1.07,1.05,1.06,4207724.0,1.06,1.07,1.05,1.06,4207724.0
2019-08-30 09:30:00,1.07,1.09,1.03,1.04,6210432.0,1.07,1.09,1.03,1.04,6210432.0
2019-08-30 10:00:00,1.04,1.06,1.03,1.03,3034728.0,1.04,1.06,1.03,1.03,3034728.0
2019-08-30 10:30:00,1.03,1.04,1.01,1.01,3158684.0,1.03,1.04,1.01,1.01,3158684.0
2019-08-30 11:00:00,1.01,1.02,0.99,1.02,3781208.0,1.01,1.02,0.99,1.02,3781208.0
2019-08-30 11:30:00,1.02,1.03,1.01,1.03,2637284.0,1.02,1.03,1.01,1.03,2637284.0
2019-08-30 12:00:00,1.03,1.03,1.01,1.01,1218904.0,1.03,1.03,1.01,1.01,1218904.0
2019-08-30 12:30:00,1.01,1.03,1.01,1.02,1508696.0,1.01,1.03,1.01,1.02,1508696.0
2019-08-30 13:00:00,1.02,1.03,1.01,1.02,1622924.0,1.02,1.03,1.01,1.02,1622924.0
2019-08-30 13:30:00,1.02,1.02,0.99,1.0,2546712.0,1.02,1.02,0.99,1.0,2546712.0
2019-08-30 14:00:00,1.0,1.0,0.98,0.99,1833632.0,1.0,1.0,0.98,0.99,1833632.0
2019-08-30 14:30:00,0.99,0.99,0.98,0.99,2540428.0,0.99,0.99,0.98,0.99,2540428.0
2019-08-30 15:00:00,0.99,1.01,0.99,1.0,3253244.0,0.99,1.01,0.99,1.0,3253244.0
2019-08-30 15:30:00,1.0,1.01,0.99,0.99,4780548.0,1.0,1.01,0.99,0.99,4780548.0
2019-09-03 09:30:00,1.0,1.02,0.97,0.99,5305580.0,1.0,1.02,0.97,0.99,5305580.0
2019-09-03 10:00:00,0.99,0.99,0.95,0.96,3039672.0,0.99,0.99,0.95,0.96,3039672.0
2019-09-03 10:30:00,0.96,0.96,0.94,0.96,2365728.0,0.96,0.96,0.94,0.96,2365728.0
2019-09-03 11:00:00,0.96,0.96,0.94,0.94,2132148.0,0.96,0.96,0.94,0.94,2132148.0
2019-09-03 11:30:00,0.94,0.94,0.93,0.93,2425252.0,0.94,0.94,0.93,0.93,2425252.0
2019-09-03 12:00:00,0.93,0.93,0.92,0.93,3605912.0,0.93,0.93,0.92,0.93,3605912.0
2019-09-03 12:30:00,0.92,0.93,0.92,0.92,1197324.0,0.92,0.93,0.92,0.92,1197324.0
2019-09-03 13:00:00,0.92,0.93,0.92,0.93,1363656.0,0.92,0.93,0.92,0.93,1363656.0
2019-09-03 13:30:00,0.93,0.95,0.92,0.95,2696104.0,0.93,0.95,0.92,0.95,2696104.0
2019-09-03 14:00:00,0.95,0.96,0.95,0.95,2032432.0,0.95,0.96,0.95,0.95,2032432.0
2019-09-03 14:30:00,0.95,0.96,0.94,0.95,1276092.0,0.95,0.96,0.94,0.95,1276092.0
2019-09-03 15:00:00,0.94,0.96,0.94,0.95,1680092.0,0.94,0.96,0.94,0.95,1680092.0
2019-09-03 15:30:00,0.95,0.95,0.94,0.95,4245292.0,0.95,0.95,0.94,0.95,4245292.0
2019-09-04 09:30:00,0.97,1.0,0.97,0.99,2760304.0,0.97,1.0,0.97,0.99,2760304.0
2019-09-04 10:00:00,0.99,0.99,0.98,0.98,1959136.0,0.99,0.99,0.98,0.98,1959136.0
2019-09-04 10:30:00,0.98,0.99,0.98,0.99,807100.0,0.98,0.99,0.98,0.99,807100.0
2019-09-04 11:00:00,0.99,0.99,0.98,0.98,985596.0,0.99,0.99,0.98,0.98,985596.0
2019-09-04 11:30:00,0.99,0.99,0.97,0.97,1041316.0,0.99,0.99,0.97,0.97,1041316.0
2019-09-04 12:00:00,0.97,0.98,0.96,0.98,893532.0,0.97,0.98,0.96,0.98,893532.0
2019-09-04 12:30:00,0.98,0.98,0.97,0.98,783164.0,0.98,0.98,0.97,0.98,783164.0
2019-09-04 13:00:00,0.98,0.99,0.97,0.99,528020.0,0.98,0.99,0.97,0.99,528020.0
2019-09-04 13:30:00,0.99,0.99,0.98,0.99,583332.0,0.99,0.99,0.98,0.99,583332.0
2019-09-04 14:00:00,0.99,1.0,0.98,0.99,733244.0,0.99,1.0,0.98,0.99,733244.0
2019-09-04 14:30:00,0.99,1.0,0.99,0.99,523360.0,0.99,1.0,0.99,0.99,523360.0
2019-09-04 15:00:00,0.99,1.0,0.99,1.0,806156.0,0.99,1.0,0.99,1.0,806156.0
2019-09-04 15:30:00,1.0,1.0,0.99,1.0,3057248.0,1.0,1.0,0.99,1.0,3057248.0
2019-09-05 09:30:00,1.02,1.04,1.02,1.02,3399336.0,1.02,1.04,1.02,1.02,3399336.0
2019-09-05 10:00:00,1.02,1.05,1.02,1.04,3266220.0,1.02,1.05,1.02,1.04,3266220.0
2019-09-05 10:30:00,1.04,1.05,1.03,1.03,2473980.0,1.04,1.05,1.03,1.03,2473980.0
2019-09-05 11:00:00,1.03,1.05,1.03,1.04,1929432.0,1.03,1.05,1.03,1.04,1929432.0
2019-09-05 11:30:00,1.04,1.05,1.03,1.04,1679052.0,1.04,1.05,1.03,1.04,1679052.0
2019-09-05 12:00:00,1.04,1.05,1.03,1.04,530524.0,1.04,1.05,1.03,1.04,530524.0
2019-09-05 12:30:00,1.04,1.05,1.03,1.04,933536.0,1.04,1.05,1.03,1.04,933536.0
2019-09-05 13:00:00,1.04,1.05,1.03,1.05,793296.0,1.04,1.05,1.03,1.05,793296.0
2019-09-05 13:30:00,1.05,1.05,1.04,1.05,882636.0,1.05,1.05,1.04,1.05,882636.0
2019-09-05 14:00:00,1.05,1.05,1.04,1.04,1610004.0,1.05,1.05,1.04,1.04,1610004.0
2019-09-05 14:30:00,1.05,1.05,1.04,1.05,796564.0,1.05,1.05,1.04,1.05,796564.0
2019-09-05 15:00:00,1.05,1.05,1.05,1.05,1895432.0,1.05,1.05,1.05,1.05,1895432.0
2019-09-05 15:30:00,1.05,1.06,1.05,1.06,4980472.0,1.05,1.06,1.05,1.06,4980472.0
2019-09-06 09:30:00,1.06,1.07,1.03,1.04,3737460.0,1.06,1.07,1.03,1.04,3737460.0
2019-09-06 10:00:00,1.04,1.07,1.04,1.07,1807896.0,1.04,1.07,1.04,1.07,1807896.0
2019-09-06 10:30:00,1.07,1.08,1.07,1.07,1786224.0,1.07,1.08,1.07,1.07,1786224.0
2019-09-06 11:00:00,1.07,1.07,1.06,1.06,1313084.0,1.07,1.07,1.06,1.06,1313084.0
2019-09-06 11:30:00,1.06,1.08,1.06,1.07,2090340.0,1.06,1.08,1.06,1.07,2090340.0
2019-09-06 12:00:00,1.07,1.09,1.07,1.08,1493676.0,1.07,1.09,1.07,1.08,1493676.0
2019-09-06 12:30:00,1.08,1.09,1.07,1.07,1582512.0,1.08,1.09,1.07,1.07,1582512.0
2019-09-06 13:00:00,1.07,1.07,1.06,1.07,973372.0,1.07,1.07,1.06,1.07,973372.0
2019-09-06 13:30:00,1.06,1.08,1.06,1.07,1414056.0,1.06,1.08,1.06,1.07,1414056.0
2019-09-06 14:00:00,1.07,1.07,1.07,1.07,1110600.0,1.07,1.07,1.07,1.07,1110600.0
2019-09-06 14:30:00,1.07,1.07,1.05,1.06,2185240.0,1.07,1.07,1.05,1.06,2185240.0
2019-09-06 15:00:00,1.06,1.07,1.06,1.07,1194732.0,1.06,1.07,1.06,1.07,1194732.0
2019-09-06 15:30:00,1.07,1.08,1.07,1.07,3988184.0,1.07,1.08,1.07,1.07,3988184.0
2019-09-09 09:30:00,1.09,1.19,1.09,1.19,13426896.0,1.09,1.19,1.09,1.19,13426896.0
2019-09-09 10:00:00,1.19,1.22,1.17,1.22,6886020.0,1.19,1.22,1.17,1.22,6886020.0
2019-09-09 10:30:00,1.22,1.23,1.19,1.2,4122664.0,1.22,1.23,1.19,1.2,4122664.0
2019-09-09 11:00:00,1.2,1.23,1.2,1.21,5287848.0,1.2,1.23,1.2,1.21,5287848.0
2019-09-09 11:30:00,1.21,1.22,1.2,1.22,2029264.0,1.21,1.22,1.2,1.22,2029264.0
2019-09-09 12:00:00,1.22,1.23,1.19,1.2,3156472.0,1.22,1.23,1.19,1.2,3156472.0
2019-09-09 12:30:00,1.2,1.2,1.18,1.19,1946104.0,1.2,1.2,1.18,1.19,1946104.0
2019-09-09 13:00:00,1.19,1.19,1.17,1.17,2428424.0,1.19,1.19,1.17,1.17,2428424.0
2019-09-09 13:30:00,1.17,1.18,1.15,1.17,3034248.0,1.17,1.18,1.15,1.17,3034248.0
2019-09-09 14:00:00,1.16,1.17,1.15,1.16,1848180.0,1.16,1.17,1.15,1.16,1848180.0
2019-09-09 14:30:00,1.16,1.18,1.15,1.18,1937024.0,1.16,1.18,1.15,1.18,1937024.0
2019-09-09 15:00:00,1.18,1.18,1.17,1.18,2821972.0,1.18,1.18,1.17,1.18,2821972.0
2019-09-09 15:30:00,1.18,1.2,1.17,1.19,6236796.0,1.18,1.2,1.17,1.19,6236796.0
2019-09-10 09:30:00,1.22,1.22,1.13,1.17,7887048.0,1.22,1.22,1.13,1.17,7887048.0
2019-09-10 10:00:00,1.17,1.18,1.15,1.16,3156700.0,1.17,1.18,1.15,1.16,3156700.0
2019-09-10 10:30:00,1.16,1.2,1.15,1.2,3345164.0,1.16,1.2,1.15,1.2,3345164.0
2019-09-10 11:00:00,1.2,1.21,1.19,1.19,3386148.0,1.2,1.21,1.19,1.19,3386148.0
2019-09-10 11:30:00,1.19,1.21,1.19,1.2,2262728.0,1.19,1.21,1.19,1.2,2262728.0
2019-09-10 12:00:00,1.2,1.22,1.19,1.22,3496600.0,1.2,1.22,1.19,1.22,3496600.0
2019-09-10 12:30:00,1.22,1.22,1.21,1.21,2068140.0,1.22,1.22,1.21,1.21,2068140.0
2019-09-10 13:00:00,1.21,1.21,1.19,1.21,2405468.0,1.21,1.21,1.19,1.21,2405468.0
2019-09-10 13:30:00,1.21,1.23,1.2,1.22,3105192.0,1.21,1.23,1.2,1.22,3105192.0
2019-09-10 14:00:00,1.22,1.24,1.22,1.22,2881912.0,1.22,1.24,1.22,1.22,2881912.0
2019-09-10 14:30:00,1.22,1.24,1.22,1.24,2691144.0,1.22,1.24,1.22,1.24,2691144.0
2019-09-10 15:00:00,1.23,1.26,1.23,1.26,6598260.0,1.23,1.26,1.23,1.26,6598260.0
2019-09-10 15:30:00,1.26,1.28,1.25,1.27,11202832.0,1.26,1.28,1.25,1.27,11202832.0
2019-09-11 09:30:00,1.05,1.09,0.99,1.06,28784504.0,1.05,1.09,0.99,1.06,28784504.0
2019-09-11 10:00:00,1.06,1.14,1.05,1.13,14816008.0,1.06,1.14,1.05,1.13,14816008.0
2019-09-11 10:30:00,1.13,1.24,1.13,1.15,23353928.0,1.13,1.24,1.13,1.15,23353928.0
2019-09-11 11:00:00,1.15,1.18,1.11,1.13,8677392.0,1.15,1.18,1.11,1.13,8677392.0
2019-09-11 11:30:00,1.13,1.13,1.09,1.11,7806720.0,1.13,1.13,1.09,1.11,7806720.0
2019-09-11 12:00:00,1.11,1.14,1.11,1.12,5693096.0,1.11,1.14,1.11,1.12,5693096.0
2019-09-11 12:30:00,1.12,1.13,1.11,1.12,3088456.0,1.12,1.13,1.11,1.12,3088456.0
2019-09-11 13:00:00,1.12,1.13,1.11,1.12,3283352.0,1.12,1.13,1.11,1.12,3283352.0
2019-09-11 13:30:00,1.12,1.16,1.12,1.16,4372592.0,1.12,1.16,1.12,1.16,4372592.0
2019-09-11 14:00:00,1.16,1.2,1.14,1.15,6720092.0,1.16,1.2,1.14,1.15,6720092.0
2019-09-11 14:30:00,1.15,1.16,1.13,1.15,4010508.0,1.15,1.16,1.13,1.15,4010508.0
2019-09-11 15:00:00,1.15,1.16,1.13,1.14,4143388.0,1.15,1.16,1.13,1.14,4143388.0
2019-09-11 15:30:00,1.14,1.16,1.13,1.15,8999084.0,1.14,1.16,1.13,1.15,8999084.0
2019-09-12 09:30:00,1.15,1.19,1.11,1.19,5327272.0,1.15,1.19,1.11,1.19,5327272.0
2019-09-12 10:00:00,1.19,1.2,1.18,1.19,4307420.0,1.19,1.2,1.18,1.19,4307420.0
2019-09-12 10:30:00,1.19,1.19,1.13,1.14,3700420.0,1.19,1.19,1.13,1.14,3700420.0
2019-09-12 11:00:00,1.13,1.14,1.13,1.14,2604404.0,1.13,1.14,1.13,1.14,2604404.0
2019-09-12 11:30:00,1.14,1.15,1.13,1.14,3097056.0,1.14,1.15,1.13,1.14,3097056.0
2019-09-12 12:00:00,1.14,1.14,1.12,1.12,1625592.0,1.14,1.14,1.12,1.12,1625592.0
2019-09-12 12:30:00,1.12,1.14,1.12,1.12,2676192.0,1.12,1.14,1.12,1.12,2676192.0
2019-09-12 13:00:00,1.12,1.13,1.12,1.13,1342384.0,1.12,1.13,1.12,1.13,1342384.0
2019-09-12 13:30:00,1.13,1.13,1.13,1.13,717360.0,1.13,1.13,1.13,1.13,717360.0
2019-09-12 14:00:00,1.13,1.13,1.12,1.12,1020592.0,1.13,1.13,1.12,1.12,1020592.0
2019-09-12 14:30:00,1.13,1.14,1.12,1.14,1872516.0,1.13,1.14,1.12,1.14,1872516.0
2019-09-12 15:00:00,1.14,1.15,1.14,1.15,2390320.0,1.14,1.15,1.14,1.15,2390320.0
2019-09-12 15:30:00,1.14,1.15,1.14,1.15,2510932.0,1.14,1.15,1.14,1.15,2510932.0
2019-09-13 09:30:00,1.16,1.19,1.12,1.13,3473772.0,1.16,1.19,1.12,1.13,3473772.0
2019-09-13 10:00:00,1.13,1.13,1.11,1.11,3831152.0,1.13,1.13,1.11,1.11,3831152.0
2019-09-13 10:30:00,1.11,1.13,1.1,1.11,2301992.0,1.11,1.13,1.1,1.11,2301992.0
2019-09-13 11:00:00,1.11,1.12,1.1,1.11,2166108.0,1.11,1.12,1.1,1.11,2166108.0
2019-09-13 11:30:00,1.12,1.13,1.09,1.09,3742356.0,1.12,1.13,1.09,1.09,3742356.0
2019-09-13 12:00:00,1.09,1.11,1.09,1.11,1855064.0,1.09,1.11,1.09,1.11,1855064.0
2019-09-13 12:30:00,1.11,1.13,1.11,1.12,836200.0,1.11,1.13,1.11,1.12,836200.0
2019-09-13 13:00:00,1.12,1.12,1.11,1.11,931404.0,1.12,1.12,1.11,1.11,931404.0
2019-09-13 13:30:00,1.12,1.12,1.11,1.11,773992.0,1.12,1.12,1.11,1.11,773992.0
2019-09-13 14:00:00,1.12,1.12,1.11,1.11,657224.0,1.12,1.12,1.11,1.11,657224.0
2019-09-13 14:30:00,1.12,1.12,1.1,1.1,1175864.0,1.12,1.12,1.1,1.1,1175864.0
2019-09-13 15:00:00,1.1,1.11,1.1,1.11,1606288.0,1.1,1.11,1.1,1.11,1606288.0
2019-09-13 15:30:00,1.11,1.11,1.1,1.1,3398096.0,1.11,1.11,1.1,1.1,3398096.0
2019-09-16 09:30:00,1.07,1.1,1.07,1.08,3627568.0,1.07,1.1,1.07,1.08,3627568.0
2019-09-16 10:00:00,1.08,1.11,1.07,1.1,1848424.0,1.08,1.11,1.07,1.1,1848424.0
2019-09-16 10:30:00,1.1,1.11,1.09,1.09,2281528.0,1.1,1.11,1.09,1.09,2281528.0
2019-09-16 11:00:00,1.1,1.11,1.09,1.09,1309840.0,1.1,1.11,1.09,1.09,1309840.0
2019-09-16 11:30:00,1.08,1.09,1.08,1.09,1523964.0,1.08,1.09,1.08,1.09,1523964.0
2019-09-16 12:00:00,1.09,1.11,1.09,1.11,1354392.0,1.09,1.11,1.09,1.11,1354392.0
2019-09-16 12:30:00,1.11,1.12,1.1,1.11,1422008.0,1.11,1.12,1.1,1.11,1422008.0
2019-09-16 13:00:00,1.11,1.12,1.1,1.1,1086064.0,1.11,1.12,1.1,1.1,1086064.0
2019-09-16 13:30:00,1.11,1.11,1.09,1.1,1053916.0,1.11,1.11,1.09,1.1,1053916.0
2019-09-16 14:00:00,1.1,1.11,1.09,1.1,1412708.0,1.1,1.11,1.09,1.1,1412708.0
2019-09-16 14:30:00,1.1,1.1,1.1,1.1,888560.0,1.1,1.1,1.1,1.1,888560.0
2019-09-16 15:00:00,1.1,1.11,1.09,1.09,1807108.0,1.1,1.11,1.09,1.09,1807108.0
2019-09-16 15:30:00,1.09,1.09,1.07,1.09,5278276.0,1.09,1.09,1.07,1.09,5278276.0
2019-09-17 09:30:00,1.07,1.08,1.04,1.04,3703312.0,1.07,1.08,1.04,1.04,3703312.0
2019-09-17 10:00:00,1.04,1.06,1.03,1.05,2382672.0,1.04,1.06,1.03,1.05,2382672.0
2019-09-17 10:30:00,1.05,1.06,1.04,1.04,2011176.0,1.05,1.06,1.04,1.04,2011176.0
2019-09-17 11:00:00,1.05,1.05,1.04,1.05,1503636.0,1.05,1.05,1.04,1.05,1503636.0
2019-09-17 11:30:00,1.05,1.07,1.05,1.07,1222396.0,1.05,1.07,1.05,1.07,1222396.0
2019-09-17 12:00:00,1.07,1.08,1.07,1.07,900280.0,1.07,1.08,1.07,1.07,900280.0
2019-09-17 12:30:00,1.07,1.07,1.06,1.07,844916.0,1.07,1.07,1.06,1.07,844916.0
2019-09-17 13:00:00,1.07,1.08,1.07,1.07,1469532.0,1.07,1.08,1.07,1.07,1469532.0
2019-09-17 13:30:00,1.07,1.08,1.06,1.06,2158628.0,1.07,1.08,1.06,1.06,2158628.0
2019-09-17 14:00:00,1.06,1.07,1.06,1.07,1765816.0,1.06,1.07,1.06,1.07,1765816.0
2019-09-17 14:30:00,1.07,1.07,1.06,1.07,805684.0,1.07,1.07,1.06,1.07,805684.0
2019-09-17 15:00:00,1.07,1.08,1.07,1.07,1831484.0,1.07,1.08,1.07,1.07,1831484.0
2019-09-17 15:30:00,1.07,1.09,1.07,1.09,3127588.0,1.07,1.09,1.07,1.09,3127588.0
2019-09-18 09:30:00,1.08,1.14,1.08,1.11,3915328.0,1.08,1.14,1.08,1.11,3915328.0
2019-09-18 10:00:00,1.12,1.14,1.11,1.13,3273928.0,1.12,1.14,1.11,1.13,3273928.0
2019-09-18 10:30:00,1.13,1.13,1.12,1.13,2288308.0,1.13,1.13,1.12,1.13,2288308.0
2019-09-18 11:00:00,1.13,1.14,1.12,1.14,2682076.0,1.13,1.14,1.12,1.14,2682076.0
2019-09-18 11:30:00,1.14,1.15,1.14,1.15,2808236.0,1.14,1.15,1.14,1.15,2808236.0
2019-09-18 12:00:00,1.15,1.15,1.14,1.15,1981196.0,1.15,1.15,1.14,1.15,1981196.0
2019-09-18 12:30:00,1.15,1.16,1.14,1.15,2290744.0,1.15,1.16,1.14,1.15,2290744.0
2019-09-18 13:00:00,1.15,1.16,1.15,1.15,1387392.0,1.15,1.16,1.15,1.15,1387392.0
2019-09-18 13:30:00,1.15,1.16,1.14,1.16,1191460.0,1.15,1.16,1.14,1.16,1191460.0
2019-09-18 14:00:00,1.16,1.16,1.14,1.16,3018840.0,1.16,1.16,1.14,1.16,3018840.0
2019-09-18 14:30:00,1.16,1.16,1.15,1.16,1649544.0,1.16,1.16,1.15,1.16,1649544.0
2019-09-18 15:00:00,1.16,1.17,1.15,1.17,2917928.0,1.16,1.17,1.15,1.17,2917928.0
2019-09-18 15:30:00,1.16,1.17,1.14,1.15,6549956.0,1.16,1.17,1.14,1.15,6549956.0
2019-09-19 09:30:00,1.16,1.17,1.12,1.13,4702032.0,1.16,1.17,1.12,1.13,4702032.0
2019-09-19 10:00:00,1.13,1.14,1.13,1.13,1733364.0,1.13,1.14,1.13,1.13,1733364.0
2019-09-19 10:30:00,1.13,1.14,1.13,1.13,1772392.0,1.13,1.14,1.13,1.13,1772392.0
2019-09-19 11:00:00,1.13,1.13,1.11,1.11,2033292.0,1.13,1.13,1.11,1.11,2033292.0
2019-09-19 11:30:00,1.11,1.13,1.11,1.12,1652684.0,1.11,1.13,1.11,1.12,1652684.0
2019-09-19 12:00:00,1.12,1.13,1.12,1.13,1155172.0,1.12,1.13,1.12,1.13,1155172.0
2019-09-19 12:30:00,1.13,1.14,1.12,1.12,1801208.0,1.13,1.14,1.12,1.12,1801208.0
2019-09-19 13:00:00,1.12,1.13,1.12,1.13,1101164.0,1.12,1.13,1.12,1.13,1101164.0
2019-09-19 13:30:00,1.12,1.13,1.12,1.13,1400184.0,1.12,1.13,1.12,1.13,1400184.0
2019-09-19 14:00:00,1.13,1.13,1.12,1.12,1447212.0,1.13,1.13,1.12,1.12,1447212.0
2019-09-19 14:30:00,1.12,1.13,1.12,1.13,1183924.0,1.12,1.13,1.12,1.13,1183924.0
2019-09-19 15:00:00,1.13,1.13,1.12,1.13,1436056.0,1.13,1.13,1.12,1.13,1436056.0
2019-09-19 15:30:00,1.13,1.13,1.11,1.11,6229984.0,1.13,1.13,1.11,1.11,6229984.0
2019-09-20 09:30:00,1.15,1.16,1.13,1.16,4105772.0,1.15,1.16,1.13,1.16,4105772.0
2019-09-20 10:00:00,1.16,1.19,1.16,1.18,3332712.0,1.16,1.19,1.16,1.18,3332712.0
2019-09-20 10:30:00,1.18,1.19,1.16,1.17,2490036.0,1.18,1.19,1.16,1.17,2490036.0
2019-09-20 11:00:00,1.17,1.17,1.15,1.16,1617392.0,1.17,1.17,1.15,1.16,1617392.0
2019-09-20 11:30:00,1.16,1.19,1.16,1.19,2590272.0,1.16,1.19,1.16,1.19,2590272.0
2019-09-20 12:00:00,1.18,1.19,1.17,1.18,1453448.0,1.18,1.19,1.17,1.18,1453448.0
2019-09-20 12:30:00,1.18,1.2,1.18,1.2,1795640.0,1.18,1.2,1.18,1.2,1795640.0
2019-09-20 13:00:00,1.19,1.2,1.17,1.18,2516156.0,1.19,1.2,1.17,1.18,2516156.0
2019-09-20 13:30:00,1.18,1.18,1.16,1.17,1367612.0,1.18,1.18,1.16,1.17,1367612.0
2019-09-20 14:00:00,1.17,1.18,1.16,1.18,1363256.0,1.17,1.18,1.16,1.18,1363256.0
2019-09-20 14:30:00,1.18,1.19,1.18,1.19,1170956.0,1.18,1.19,1.18,1.19,1170956.0
2019-09-20 15:00:00,1.19,1.2,1.18,1.18,2835472.0,1.19,1.2,1.18,1.18,2835472.0
2019-09-20 15:30:00,1.18,1.2,1.18,1.18,6621616.0,1.18,1.2,1.18,1.18,6621616.0
2019-09-23 09:30:00,1.17,1.19,1.15,1.17,4268292.0,1.17,1.19,1.15,1.17,4268292.0
2019-09-23 10:00:00,1.18,1.18,1.16,1.18,2338784.0,1.18,1.18,1.16,1.18,2338784.0
2019-09-23 10:30:00,1.18,1.19,1.17,1.18,1969320.0,1.18,1.19,1.17,1.18,1969320.0
2019-09-23 11:00:00,1.18,1.26,1.18,1.26,4839992.0,1.18,1.26,1.18,1.26,4839992.0
2019-09-23 11:30:00,1.26,1.26,1.24,1.25,4404592.0,1.26,1.26,1.24,1.25,4404592.0
2019-09-23 12:00:00,1.25,1.26,1.24,1.25,3605284.0,1.25,1.26,1.24,1.25,3605284.0
2019-09-23 12:30:00,1.25,1.26,1.24,1.26,2051128.0,1.25,1.26,1.24,1.26,2051128.0
2019-09-23 13:00:00,1.26,1.27,1.25,1.25,2449000.0,1.26,1.27,1.25,1.25,2449000.0
2019-09-23 13:30:00,1.25,1.27,1.25,1.27,2320388.0,1.25,1.27,1.25,1.27,2320388.0
2019-09-23 14:00:00,1.27,1.27,1.25,1.26,2899988.0,1.27,1.27,1.25,1.26,2899988.0
2019-09-23 14:30:00,1.26,1.3,1.26,1.29,3968504.0,1.26,1.3,1.26,1.29,3968504.0
2019-09-23 15:00:00,1.29,1.3,1.28,1.28,4189664.0,1.29,1.3,1.28,1.28,4189664.0
2019-09-23 15:30:00,1.28,1.29,1.26,1.26,7821060.0,1.28,1.29,1.26,1.26,7821060.0
2019-09-24 09:30:00,1.28,1.38,1.28,1.36,10336812.0,1.28,1.38,1.28,1.36,10336812.0
2019-09-24 10:00:00,1.36,1.36,1.29,1.32,6203536.0,1.36,1.36,1.29,1.32,6203536.0
2019-09-24 10:30:00,1.32,1.34,1.29,1.29,4736760.0,1.32,1.34,1.29,1.29,4736760.0
2019-09-24 11:00:00,1.29,1.31,1.28,1.29,5537904.0,1.29,1.31,1.28,1.29,5537904.0
2019-09-24 11:30:00,1.3,1.3,1.27,1.27,4425624.0,1.3,1.3,1.27,1.27,4425624.0
2019-09-24 12:00:00,1.27,1.28,1.25,1.26,2533244.0,1.27,1.28,1.25,1.26,2533244.0
2019-09-24 12:30:00,1.26,1.28,1.25,1.26,3839808.0,1.26,1.28,1.25,1.26,3839808.0
2019-09-24 13:00:00,1.25,1.28,1.25,1.26,2182084.0,1.25,1.28,1.25,1.26,2182084.0
2019-09-24 13:30:00,1.26,1.26,1.25,1.25,800412.0,1.26,1.26,1.25,1.25,800412.0
2019-09-24 14:00:00,1.25,1.27,1.25,1.26,1771544.0,1.25,1.27,1.25,1.26,1771544.0
2019-09-24 14:30:00,1.26,1.26,1.25,1.26,1159392.0,1.26,1.26,1.25,1.26,1159392.0
2019-09-24 15:00:00,1.26,1.28,1.26,1.26,2084508.0,1.26,1.28,1.26,1.26,2084508.0
2019-09-24 15:30:00,1.26,1.26,1.25,1.26,3103368.0,1.26,1.26,1.25,1.26,3103368.0
2019-09-25 09:30:00,1.27,1.39,1.27,1.32,11723832.0,1.27,1.39,1.27,1.32,11723832.0
2019-09-25 10:00:00,1.32,1.33,1.3,1.3,3479652.0,1.32,1.33,1.3,1.3,3479652.0
2019-09-25 10:30:00,1.3,1.33,1.29,1.32,5522100.0,1.3,1.33,1.29,1.32,5522100.0
2019-09-25 11:00:00,1.33,1.34,1.28,1.29,5352732.0,1.33,1.34,1.28,1.29,5352732.0
2019-09-25 11:30:00,1.29,1.29,1.27,1.29,3833424.0,1.29,1.29,1.27,1.29,3833424.0
2019-09-25 12:00:00,1.29,1.3,1.28,1.29,2643900.0,1.29,1.3,1.28,1.29,2643900.0
2019-09-25 12:30:00,1.29,1.3,1.28,1.3,2487592.0,1.29,1.3,1.28,1.3,2487592.0
2019-09-25 13:00:00,1.3,1.31,1.29,1.31,1563120.0,1.3,1.31,1.29,1.31,1563120.0
2019-09-25 13:30:00,1.3,1.32,1.3,1.32,938224.0,1.3,1.32,1.3,1.32,938224.0
2019-09-25 14:00:00,1.32,1.33,1.32,1.32,1330348.0,1.32,1.33,1.32,1.32,1330348.0
2019-09-25 14:30:00,1.32,1.32,1.3,1.3,1518548.0,1.32,1.32,1.3,1.3,1518548.0
2019-09-25 15:00:00,1.3,1.3,1.29,1.3,1330816.0,1.3,1.3,1.29,1.3,1330816.0
2019-09-25 15:30:00,1.3,1.3,1.29,1.3,3610700.0,1.3,1.3,1.29,1.3,3610700.0
2019-09-26 09:30:00,1.3,1.32,1.28,1.29,2459512.0,1.3,1.32,1.28,1.29,2459512.0
2019-09-26 10:00:00,1.29,1.3,1.28,1.29,1297156.0,1.29,1.3,1.28,1.29,1297156.0
2019-09-26 10:30:00,1.28,1.29,1.28,1.29,1257208.0,1.28,1.29,1.28,1.29,1257208.0
2019-09-26 11:00:00,1.29,1.29,1.28,1.28,1272400.0,1.29,1.29,1.28,1.28,1272400.0
2019-09-26 11:30:00,1.28,1.29,1.27,1.28,1715616.0,1.28,1.29,1.27,1.28,1715616.0
2019-09-26 12:00:00,1.28,1.3,1.28,1.3,933452.0,1.28,1.3,1.28,1.3,933452.0
2019-09-26 12:30:00,1.3,1.3,1.29,1.29,656960.0,1.3,1.3,1.29,1.29,656960.0
2019-09-26 13:00:00,1.29,1.29,1.28,1.28,599180.0,1.29,1.29,1.28,1.28,599180.0
2019-09-26 13:30:00,1.28,1.31,1.28,1.31,1279456.0,1.28,1.31,1.28,1.31,1279456.0
2019-09-26 14:00:00,1.31,1.32,1.3,1.32,1670404.0,1.31,1.32,1.3,1.32,1670404.0
2019-09-26 14:30:00,1.32,1.33,1.31,1.32,1918580.0,1.32,1.33,1.31,1.32,1918580.0
2019-09-26 15:00:00,1.32,1.33,1.32,1.33,1770776.0,1.32,1.33,1.32,1.33,1770776.0
2019-09-26 15:30:00,1.33,1.34,1.32,1.32,3717820.0,1.33,1.34,1.32,1.32,3717820.0
2019-09-27 09:30:00,1.31,1.34,1.3,1.33,2004320.0,1.31,1.34,1.3,1.33,2004320.0
2019-09-27 10:00:00,1.32,1.34,1.31,1.34,1481664.0,1.32,1.34,1.31,1.34,1481664.0
2019-09-27 10:30:00,1.34,1.34,1.33,1.34,1006408.0,1.34,1.34,1.33,1.34,1006408.0
2019-09-27 11:00:00,1.34,1.35,1.34,1.35,1526136.0,1.34,1.35,1.34,1.35,1526136.0
2019-09-27 11:30:00,1.35,1.36,1.34,1.35,1922356.0,1.35,1.36,1.34,1.35,1922356.0
2019-09-27 12:00:00,1.35,1.36,1.34,1.36,864352.0,1.35,1.36,1.34,1.36,864352.0
2019-09-27 12:30:00,1.35,1.36,1.33,1.33,1655536.0,1.35,1.36,1.33,1.33,1655536.0
2019-09-27 13:00:00,1.33,1.33,1.32,1.33,1793308.0,1.33,1.33,1.32,1.33,1793308.0
2019-09-27 13:30:00,1.33,1.33,1.32,1.33,1151340.0,1.33,1.33,1.32,1.33,1151340.0
2019-09-27 14:00:00,1.33,1.35,1.33,1.34,1390284.0,1.33,1.35,1.33,1.34,1390284.0
2019-09-27 14:30:00,1.34,1.34,1.33,1.34,1016592.0,1.34,1.34,1.33,1.34,1016592.0
2019-09-27 15:00:00,1.34,1.35,1.34,1.35,962868.0,1.34,1.35,1.34,1.35,962868.0
2019-09-27 15:30:00,1.35,1.35,1.33,1.34,3309616.0,1.35,1.35,1.33,1.34,3309616.0
2019-09-30 09:30:00,1.36,1.41,1.35,1.37,4870892.0,1.36,1.41,1.35,1.37,4870892.0
2019-09-30 10:00:00,1.37,1.38,1.35,1.36,1724668.0,1.37,1.38,1.35,1.36,1724668.0
2019-09-30 10:30:00,1.36,1.37,1.36,1.36,1411460.0,1.36,1.37,1.36,1.36,1411460.0
2019-09-30 11:00:00,1.36,1.39,1.36,1.38,2166920.0,1.36,1.39,1.36,1.38,2166920.0
2019-09-30 11:30:00,1.38,1.39,1.36,1.37,1437348.0,1.38,1.39,1.36,1.37,1437348.0
2019-09-30 12:00:00,1.37,1.38,1.37,1.38,1092824.0,1.37,1.38,1.37,1.38,1092824.0
2019-09-30 12:30:00,1.38,1.38,1.36,1.38,2687656.0,1.38,1.38,1.36,1.38,2687656.0
2019-09-30 13:00:00,1.38,1.39,1.37,1.37,5638484.0,1.38,1.39,1.37,1.37,5638484.0
2019-09-30 13:30:00,1.37,1.4,1.36,1.37,3585460.0,1.37,1.4,1.36,1.37,3585460.0
2019-09-30 14:00:00,1.37,1.4,1.37,1.4,1642748.0,1.37,1.4,1.37,1.4,1642748.0
2019-09-30 14:30:00,1.4,1.41,1.39,1.4,1253856.0,1.4,1.41,1.39,1.4,1253856.0
2019-09-30 15:00:00,1.4,1.4,1.38,1.38,823332.0,1.4,1.4,1.38,1.38,823332.0
2019-09-30 15:30:00,1.38,1.39,1.38,1.38,2551856.0,1.38,1.39,1.38,1.38,2551856.0
2019-10-01 09:30:00,1.41,1.46,1.41,1.43,4706040.0,1.41,1.46,1.41,1.43,4706040.0
2019-10-01 10:00:00,1.43,1.44,1.39,1.4,3374876.0,1.43,1.44,1.39,1.4,3374876.0
2019-10-01 10:30:00,1.4,1.4,1.38,1.39,1715144.0,1.4,1.4,1.38,1.39,1715144.0
2019-10-01 11:00:00,1.39,1.42,1.39,1.39,2112668.0,1.39,1.42,1.39,1.39,2112668.0
2019-10-01 11:30:00,1.39,1.4,1.38,1.39,1742176.0,1.39,1.4,1.38,1.39,1742176.0
2019-10-01 12:00:00,1.39,1.39,1.37,1.38,2186172.0,1.39,1.39,1.37,1.38,2186172.0
2019-10-01 12:30:00,1.38,1.4,1.38,1.39,747680.0,1.38,1.4,1.38,1.39,747680.0
2019-10-01 13:00:00,1.38,1.39,1.38,1.38,546412.0,1.38,1.39,1.38,1.38,546412.0
2019-10-01 13:30:00,1.38,1.39,1.38,1.38,606172.0,1.38,1.39,1.38,1.38,606172.0
2019-10-01 14:00:00,1.38,1.39,1.38,1.39,890108.0,1.38,1.39,1.38,1.39,890108.0
2019-10-01 14:30:00,1.39,1.4,1.39,1.39,754592.0,1.39,1.4,1.39,1.39,754592.0
2019-10-01 15:00:00,1.39,1.4,1.39,1.4,885532.0,1.39,1.4,1.39,1.4,885532.0
2019-10-01 15:30:00,1.4,1.4,1.39,1.4,2387800.0,1.4,1.4,1.39,1.4,2387800.0
2019-10-02 09:30:00,1.39,1.39,1.32,1.33,5117452.0,1.39,1.39,1.32,1.33,5117452.0
2019-10-02 10:00:00,1.33,1.38,1.32,1.36,2674276.0,1.33,1.38,1.32,1.36,2674276.0
2019-10-02 10:30:00,1.36,1.38,1.35,1.36,3017052.0,1.36,1.38,1.35,1.36,3017052.0
2019-10-02 11:00:00,1.36,1.37,1.32,1.33,2378192.0,1.36,1.37,1.32,1.33,2378192.0
2019-10-02 11:30:00,1.33,1.33,1.31,1.32,2637176.0,1.33,1.33,1.31,1.32,2637176.0
2019-10-02 12:00:00,1.32,1.34,1.31,1.32,1934788.0,1.32,1.34,1.31,1.32,1934788.0
2019-10-02 12:30:00,1.32,1.34,1.32,1.32,1910772.0,1.32,1.34,1.32,1.32,1910772.0
2019-10-02 13:00:00,1.32,1.33,1.32,1.32,1190288.0,1.32,1.33,1.32,1.32,1190288.0
2019-10-02 13:30:00,1.32,1.32,1.31,1.32,850136.0,1.32,1.32,1.31,1.32,850136.0
2019-10-02 14:00:00,1.32,1.33,1.32,1.33,1030748.0,1.32,1.33,1.32,1.33,1030748.0
2019-10-02 14:30:00,1.33,1.33,1.32,1.32,859580.0,1.33,1.33,1.32,1.32,859580.0
2019-10-02 15:00:00,1.32,1.34,1.32,1.33,1338620.0,1.32,1.34,1.32,1.33,1338620.0
2019-10-02 15:30:00,1.33,1.34,1.32,1.33,3319452.0,1.33,1.34,1.32,1.33,3319452.0
2019-10-03 09:30:00,1.32,1.36,1.32,1.34,1345648.0,1.32,1.36,1.32,1.34,1345648.0
2019-10-03 10:00:00,1.34,1.34,1.32,1.32,1763704.0,1.34,1.34,1.32,1.32,1763704.0
2019-10-03 10:30:00,1.32,1.33,1.31,1.32,1499400.0,1.32,1.33,1.31,1.32,1499400.0
2019-10-03 11:00:00,1.32,1.33,1.32,1.33,1240784.0,1.32,1.33,1.32,1.33,1240784.0
2019-10-03 11:30:00,1.32,1.33,1.31,1.33,809292.0,1.32,1.33,1.31,1.33,809292.0
2019-10-03 12:00:00,1.32,1.34,1.32,1.34,704300.0,1.32,1.34,1.32,1.34,704300.0
2019-10-03 12:30:00,1.34,1.36,1.34,1.34,1332348.0,1.34,1.36,1.34,1.34,1332348.0
2019-10-03 13:00:00,1.34,1.35,1.34,1.35,957028.0,1.34,1.35,1.34,1.35,957028.0
2019-10-03 13:30:00,1.35,1.37,1.35,1.36,756616.0,1.35,1.37,1.35,1.36,756616.0
2019-10-03 14:00:00,1.36,1.36,1.34,1.35,866196.0,1.36,1.36,1.34,1.35,866196.0
2019-10-03 14:30:00,1.35,1.36,1.34,1.35,627356.0,1.35,1.36,1.34,1.35,627356.0
2019-10-03 15:00:00,1.35,1.36,1.35,1.36,1251544.0,1.35,1.36,1.35,1.36,1251544.0
2019-10-03 15:30:00,1.36,1.36,1.34,1.35,2356764.0,1.36,1.36,1.34,1.35,2356764.0
2019-10-04 09:30:00,1.36,1.38,1.34,1.38,1444052.0,1.36,1.38,1.34,1.38,1444052.0
2019-10-04 10:00:00,1.38,1.38,1.37,1.37,1390028.0,1.38,1.38,1.37,1.37,1390028.0
2019-10-04 10:30:00,1.37,1.38,1.36,1.37,957480.0,1.37,1.38,1.36,1.37,957480.0
2019-10-04 11:00:00,1.38,1.39,1.37,1.38,849060.0,1.38,1.39,1.37,1.38,849060.0
2019-10-04 11:30:00,1.38,1.39,1.38,1.38,1486160.0,1.38,1.39,1.38,1.38,1486160.0
2019-10-04 12:00:00,1.38,1.38,1.38,1.38,730228.0,1.38,1.38,1.38,1.38,730228.0
2019-10-04 12:30:00,1.38,1.38,1.38,1.38,886440.0,1.38,1.38,1.38,1.38,886440.0
2019-10-04 13:00:00,1.38,1.39,1.37,1.38,1526932.0,1.38,1.39,1.37,1.38,1526932.0
2019-10-04 13:30:00,1.38,1.38,1.38,1.38,446152.0,1.38,1.38,1.38,1.38,446152.0
2019-10-04 14:00:00,1.38,1.38,1.38,1.38,512848.0,1.38,1.38,1.38,1.38,512848.0
2019-10-04 14:30:00,1.38,1.38,1.38,1.38,742108.0,1.38,1.38,1.38,1.38,742108.0
2019-10-04 15:00:00,1.38,1.38,1.37,1.38,1617788.0,1.38,1.38,1.37,1.38,1617788.0
2019-10-04 15:30:00,1.38,1.39,1.38,1.39,2274488.0,1.38,1.39,1.38,1.39,2274488.0
2019-10-07 09:30:00,1.37,1.39,1.35,1.37,2314416.0,1.37,1.39,1.35,1.37,2314416.0
2019-10-07 10:00:00,1.37,1.38,1.37,1.38,843876.0,1.37,1.38,1.37,1.38,843876.0
2019-10-07 10:30:00,1.38,1.38,1.36,1.38,984980.0,1.38,1.38,1.36,1.38,984980.0
2019-10-07 11:00:00,1.38,1.4,1.38,1.39,1091500.0,1.38,1.4,1.38,1.39,1091500.0
2019-10-07 11:30:00,1.39,1.39,1.38,1.38,727128.0,1.39,1.39,1.38,1.38,727128.0
2019-10-07 12:00:00,1.38,1.39,1.38,1.39,481288.0,1.38,1.39,1.38,1.39,481288.0
2019-10-07 12:30:00,1.39,1.39,1.38,1.38,556684.0,1.39,1.39,1.38,1.38,556684.0
2019-10-07 13:00:00,1.38,1.38,1.36,1.36,1379020.0,1.38,1.38,1.36,1.36,1379020.0
2019-10-07 13:30:00,1.36,1.38,1.36,1.38,913896.0,1.36,1.38,1.36,1.38,913896.0
2019-10-07 14:00:00,1.38,1.38,1.37,1.38,1148692.0,1.38,1.38,1.37,1.38,1148692.0
2019-10-07 14:30:00,1.38,1.38,1.36,1.38,855048.0,1.38,1.38,1.36,1.38,855048.0
2019-10-07 15:00:00,1.38,1.38,1.38,1.38,885496.0,1.38,1.38,1.38,1.38,885496.0
2019-10-07 15:30:00,1.38,1.38,1.37,1.37,2478560.0,1.38,1.38,1.37,1.37,2478560.0
2019-10-08 09:30:00,1.36,1.36,1.29,1.3,3324920.0,1.36,1.36,1.29,1.3,3324920.0
2019-10-08 10:00:00,1.3,1.32,1.29,1.3,1969948.0,1.3,1.32,1.29,1.3,1969948.0
2019-10-08 10:30:00,1.3,1.32,1.29,1.31,1321316.0,1.3,1.32,1.29,1.31,1321316.0
2019-10-08 11:00:00,1.31,1.32,1.3,1.31,730548.0,1.31,1.32,1.3,1.31,730548.0
2019-10-08 11:30:00,1.31,1.32,1.3,1.32,841020.0,1.31,1.32,1.3,1.32,841020.0
2019-10-08 12:00:00,1.32,1.32,1.3,1.32,788452.0,1.32,1.32,1.3,1.32,788452.0
2019-10-08 12:30:00,1.32,1.33,1.31,1.31,857208.0,1.32,1.33,1.31,1.31,857208.0
2019-10-08 13:00:00,1.32,1.32,1.3,1.31,670324.0,1.32,1.32,1.3,1.31,670324.0
2019-10-08 13:30:00,1.31,1.31,1.3,1.31,586848.0,1.31,1.31,1.3,1.31,586848.0
2019-10-08 14:00:00,1.31,1.32,1.31,1.31,689680.0,1.31,1.32,1.31,1.31,689680.0
2019-10-08 14:30:00,1.31,1.32,1.31,1.32,921168.0,1.31,1.32,1.31,1.32,921168.0
2019-10-08 15:00:00,1.32,1.32,1.31,1.32,726660.0,1.32,1.32,1.31,1.32,726660.0
2019-10-08 15:30:00,1.32,1.32,1.3,1.3,2751116.0,1.32,1.32,1.3,1.3,2751116.0
2019-10-09 09:30:00,1.31,1.32,1.26,1.26,4043304.0,1.31,1.32,1.26,1.26,4043304.0
2019-10-09 10:00:00,1.27,1.28,1.26,1.27,1545436.0,1.27,1.28,1.26,1.27,1545436.0
2019-10-09 10:30:00,1.27,1.29,1.26,1.28,1151460.0,1.27,1.29,1.26,1.28,1151460.0
2019-10-09 11:00:00,1.28,1.29,1.27,1.28,952304.0,1.28,1.29,1.27,1.28,952304.0
2019-10-09 11:30:00,1.28,1.29,1.28,1.28,712776.0,1.28,1.29,1.28,1.28,712776.0
2019-10-09 12:00:00,1.28,1.29,1.28,1.28,724220.0,1.28,1.29,1.28,1.28,724220.0
2019-10-09 12:30:00,1.28,1.28,1.27,1.27,676128.0,1.28,1.28,1.27,1.27,676128.0
2019-10-09 13:00:00,1.27,1.27,1.26,1.26,944808.0,1.27,1.27,1.26,1.26,944808.0
2019-10-09 13:30:00,1.27,1.27,1.26,1.27,946432.0,1.27,1.27,1.26,1.27,946432.0
2019-10-09 14:00:00,1.27,1.27,1.26,1.26,2777948.0,1.27,1.27,1.26,1.26,2777948.0
2019-10-09 14:30:00,1.26,1.26,1.25,1.26,1820868.0,1.26,1.26,1.25,1.26,1820868.0
2019-10-09 15:00:00,1.26,1.26,1.25,1.26,974604.0,1.26,1.26,1.25,1.26,974604.0
2019-10-09 15:30:00,1.26,1.26,1.24,1.25,4051848.0,1.26,1.26,1.24,1.25,4051848.0
2019-10-10 09:30:00,1.26,1.29,1.26,1.28,2263264.0,1.26,1.29,1.26,1.28,2263264.0
2019-10-10 10:00:00,1.28,1.28,1.25,1.25,1492708.0,1.28,1.28,1.25,1.25,1492708.0
2019-10-10 10:30:00,1.26,1.27,1.25,1.26,1166212.0,1.26,1.27,1.25,1.26,1166212.0
2019-10-10 11:00:00,1.27,1.27,1.26,1.26,834980.0,1.27,1.27,1.26,1.26,834980.0
2019-10-10 11:30:00,1.26,1.27,1.26,1.26,1195004.0,1.26,1.27,1.26,1.26,1195004.0
2019-10-10 12:00:00,1.26,1.26,1.24,1.25,2110384.0,1.26,1.26,1.24,1.25,2110384.0
2019-10-10 12:30:00,1.25,1.26,1.25,1.25,1700592.0,1.25,1.26,1.25,1.25,1700592.0
2019-10-10 13:00:00,1.25,1.25,1.24,1.25,620884.0,1.25,1.25,1.24,1.25,620884.0
2019-10-10 13:30:00,1.25,1.26,1.24,1.25,1313848.0,1.25,1.26,1.24,1.25,1313848.0
2019-10-10 14:00:00,1.25,1.26,1.25,1.26,874536.0,1.25,1.26,1.25,1.26,874536.0
2019-10-10 14:30:00,1.26,1.27,1.26,1.26,1019904.0,1.26,1.27,1.26,1.26,1019904.0
2019-10-10 15:00:00,1.26,1.27,1.26,1.26,1076948.0,1.26,1.27,1.26,1.26,1076948.0
2019-10-10 15:30:00,1.26,1.26,1.26,1.26,3028068.0,1.26,1.26,1.26,1.26,3028068.0
2019-10-11 09:30:00,1.28,1.35,1.28,1.33,2655460.0,1.28,1.35,1.28,1.33,2655460.0
2019-10-11 10:00:00,1.34,1.35,1.31,1.31,2270000.0,1.34,1.35,1.31,1.31,2270000.0
2019-10-11 10:30:00,1.32,1.33,1.31,1.32,1245084.0,1.32,1.33,1.31,1.32,1245084.0
2019-10-11 11:00:00,1.32,1.34,1.32,1.34,1320500.0,1.32,1.34,1.32,1.34,1320500.0
2019-10-11 11:30:00,1.34,1.34,1.32,1.32,1233376.0,1.34,1.34,1.32,1.32,1233376.0
2019-10-11 12:00:00,1.32,1.34,1.32,1.34,1143180.0,1.32,1.34,1.32,1.34,1143180.0
2019-10-11 12:30:00,1.34,1.34,1.33,1.34,636416.0,1.34,1.34,1.33,1.34,636416.0
2019-10-11 13:00:00,1.34,1.35,1.33,1.35,883884.0,1.34,1.35,1.33,1.35,883884.0
2019-10-11 13:30:00,1.35,1.37,1.34,1.36,1668596.0,1.35,1.37,1.34,1.36,1668596.0
2019-10-11 14:00:00,1.36,1.36,1.34,1.36,1290932.0,1.36,1.36,1.34,1.36,1290932.0
2019-10-11 14:30:00,1.36,1.37,1.36,1.36,1008008.0,1.36,1.37,1.36,1.36,1008008.0
2019-10-11 15:00:00,1.36,1.37,1.36,1.37,1278796.0,1.36,1.37,1.36,1.37,1278796.0
2019-10-11 15:30:00,1.36,1.37,1.34,1.34,3770848.0,1.36,1.37,1.34,1.34,3770848.0
2019-10-14 09:30:00,1.33,1.36,1.32,1.34,1800904.0,1.33,1.36,1.32,1.34,1800904.0
2019-10-14 10:00:00,1.34,1.34,1.3,1.31,2508980.0,1.34,1.34,1.3,1.31,2508980.0
2019-10-14 10:30:00,1.31,1.34,1.31,1.33,1674920.0,1.31,1.34,1.31,1.33,1674920.0
2019-10-14 11:00:00,1.33,1.36,1.33,1.36,885976.0,1.33,1.36,1.33,1.36,885976.0
2019-10-14 11:30:00,1.36,1.38,1.36,1.38,1797428.0,1.36,1.38,1.36,1.38,1797428.0
2019-10-14 12:00:00,1.38,1.4,1.37,1.38,1457996.0,1.38,1.4,1.37,1.38,1457996.0
2019-10-14 12:30:00,1.38,1.38,1.37,1.38,675328.0,1.38,1.38,1.37,1.38,675328.0
2019-10-14 13:00:00,1.38,1.38,1.36,1.38,2201888.0,1.38,1.38,1.36,1.38,2201888.0
2019-10-14 13:30:00,1.38,1.38,1.37,1.38,623368.0,1.38,1.38,1.37,1.38,623368.0
2019-10-14 14:00:00,1.38,1.39,1.37,1.38,1311412.0,1.38,1.39,1.37,1.38,1311412.0
2019-10-14 14:30:00,1.38,1.38,1.38,1.38,693208.0,1.38,1.38,1.38,1.38,693208.0
2019-10-14 15:00:00,1.38,1.39,1.38,1.39,990584.0,1.38,1.39,1.38,1.39,990584.0
2019-10-14 15:30:00,1.39,1.4,1.38,1.4,3195972.0,1.39,1.4,1.38,1.4,3195972.0
2019-10-15 09:30:00,1.4,1.47,1.4,1.46,4160728.0,1.4,1.47,1.4,1.46,4160728.0
2019-10-15 10:00:00,1.46,1.46,1.45,1.45,2263520.0,1.46,1.46,1.45,1.45,2263520.0
2019-10-15 10:30:00,1.45,1.46,1.44,1.46,2064164.0,1.45,1.46,1.44,1.46,2064164.0
2019-10-15 11:00:00,1.46,1.48,1.46,1.46,1854332.0,1.46,1.48,1.46,1.46,1854332.0
2019-10-15 11:30:00,1.47,1.47,1.45,1.46,1173996.0,1.47,1.47,1.45,1.46,1173996.0
2019-10-15 12:00:00,1.46,1.47,1.45,1.45,1122256.0,1.46,1.47,1.45,1.45,1122256.0
2019-10-15 12:30:00,1.45,1.45,1.44,1.44,729860.0,1.45,1.45,1.44,1.44,729860.0
2019-10-15 13:00:00,1.44,1.45,1.44,1.44,1285280.0,1.44,1.45,1.44,1.44,1285280.0
2019-10-15 13:30:00,1.44,1.45,1.44,1.44,1551060.0,1.44,1.45,1.44,1.44,1551060.0
2019-10-15 14:00:00,1.44,1.44,1.44,1.44,1017676.0,1.44,1.44,1.44,1.44,1017676.0
2019-10-15 14:30:00,1.44,1.44,1.42,1.42,1494620.0,1.44,1.44,1.42,1.42,1494620.0
2019-10-15 15:00:00,1.42,1.42,1.41,1.42,1441664.0,1.42,1.42,1.41,1.42,1441664.0
2019-10-15 15:30:00,1.42,1.42,1.4,1.4,4002724.0,1.42,1.42,1.4,1.4,4002724.0
2019-10-16 09:30:00,1.4,1.44,1.4,1.43,1529068.0,1.4,1.44,1.4,1.43,1529068.0
2019-10-16 10:00:00,1.43,1.44,1.42,1.44,965568.0,1.43,1.44,1.42,1.44,965568.0
2019-10-16 10:30:00,1.44,1.46,1.43,1.45,1386016.0,1.44,1.46,1.43,1.45,1386016.0
2019-10-16 11:00:00,1.45,1.45,1.43,1.43,1240464.0,1.45,1.45,1.43,1.43,1240464.0
2019-10-16 11:30:00,1.43,1.46,1.43,1.46,901616.0,1.43,1.46,1.43,1.46,901616.0
2019-10-16 12:00:00,1.46,1.47,1.46,1.46,638108.0,1.46,1.47,1.46,1.46,638108.0
2019-10-16 12:30:00,1.46,1.47,1.45,1.46,782376.0,1.46,1.47,1.45,1.46,782376.0
2019-10-16 13:00:00,1.46,1.47,1.46,1.46,614400.0,1.46,1.47,1.46,1.46,614400.0
2019-10-16 13:30:00,1.46,1.46,1.46,1.46,530436.0,1.46,1.46,1.46,1.46,530436.0
2019-10-16 14:00:00,1.46,1.47,1.46,1.46,504556.0,1.46,1.47,1.46,1.46,504556.0
2019-10-16 14:30:00,1.46,1.47,1.46,1.47,592272.0,1.46,1.47,1.46,1.47,592272.0
2019-10-16 15:00:00,1.47,1.48,1.47,1.48,1264780.0,1.47,1.48,1.47,1.48,1264780.0
2019-10-16 15:30:00,1.48,1.48,1.46,1.47,2613740.0,1.48,1.48,1.46,1.47,2613740.0
2019-10-17 09:30:00,1.47,1.49,1.45,1.46,1892024.0,1.47,1.49,1.45,1.46,1892024.0
2019-10-17 10:00:00,1.46,1.49,1.46,1.48,906592.0,1.46,1.49,1.46,1.48,906592.0
2019-10-17 10:30:00,1.48,1.48,1.46,1.48,965656.0,1.48,1.48,1.46,1.48,965656.0
2019-10-17 11:00:00,1.48,1.49,1.47,1.49,693724.0,1.48,1.49,1.47,1.49,693724.0
2019-10-17 11:30:00,1.49,1.49,1.47,1.48,975180.0,1.49,1.49,1.47,1.48,975180.0
2019-10-17 12:00:00,1.48,1.49,1.47,1.49,464896.0,1.48,1.49,1.47,1.49,464896.0
2019-10-17 12:30:00,1.48,1.49,1.48,1.49,532360.0,1.48,1.49,1.48,1.49,532360.0
2019-10-17 13:00:00,1.49,1.49,1.48,1.48,357756.0,1.49,1.49,1.48,1.48,357756.0
2019-10-17 13:30:00,1.48,1.49,1.48,1.49,507332.0,1.48,1.49,1.48,1.49,507332.0
2019-10-17 14:00:00,1.49,1.49,1.48,1.49,337780.0,1.49,1.49,1.48,1.49,337780.0
2019-10-17 14:30:00,1.49,1.5,1.48,1.5,816024.0,1.49,1.5,1.48,1.5,816024.0
2019-10-17 15:00:00,1.5,1.5,1.49,1.5,715340.0,1.5,1.5,1.49,1.5,715340.0
2019-10-17 15:30:00,1.5,1.51,1.49,1.51,3395076.0,1.5,1.51,1.49,1.51,3395076.0
2019-10-18 09:30:00,1.51,1.51,1.48,1.5,1595660.0,1.51,1.51,1.48,1.5,1595660.0
2019-10-18 10:00:00,1.5,1.5,1.48,1.48,852048.0,1.5,1.5,1.48,1.48,852048.0
2019-10-18 10:30:00,1.48,1.49,1.48,1.48,488984.0,1.48,1.49,1.48,1.48,488984.0
2019-10-18 11:00:00,1.49,1.49,1.47,1.48,805220.0,1.49,1.49,1.47,1.48,805220.0
2019-10-18 11:30:00,1.48,1.48,1.46,1.46,623820.0,1.48,1.48,1.46,1.46,623820.0
2019-10-18 12:00:00,1.46,1.47,1.44,1.45,1220752.0,1.46,1.47,1.44,1.45,1220752.0
2019-10-18 12:30:00,1.45,1.47,1.45,1.46,409924.0,1.45,1.47,1.45,1.46,409924.0
2019-10-18 13:00:00,1.46,1.47,1.46,1.46,268976.0,1.46,1.47,1.46,1.46,268976.0
2019-10-18 13:30:00,1.46,1.47,1.46,1.47,335028.0,1.46,1.47,1.46,1.47,335028.0
2019-10-18 14:00:00,1.47,1.47,1.47,1.47,232972.0,1.47,1.47,1.47,1.47,232972.0
2019-10-18 14:30:00,1.47,1.48,1.47,1.48,613116.0,1.47,1.48,1.47,1.48,613116.0
2019-10-18 15:00:00,1.48,1.49,1.47,1.48,776876.0,1.48,1.49,1.47,1.48,776876.0
2019-10-18 15:30:00,1.48,1.49,1.48,1.49,2564940.0,1.48,1.49,1.48,1.49,2564940.0
2019-10-21 09:30:00,1.5,1.54,1.49,1.51,1969976.0,1.5,1.54,1.49,1.51,1969976.0
2019-10-21 10:00:00,1.51,1.51,1.49,1.51,910508.0,1.51,1.51,1.49,1.51,910508.0
2019-10-21 10:30:00,1.51,1.51,1.49,1.49,660600.0,1.51,1.51,1.49,1.49,660600.0
2019-10-21 11:00:00,1.49,1.51,1.49,1.51,575036.0,1.49,1.51,1.49,1.51,575036.0
2019-10-21 11:30:00,1.51,1.52,1.5,1.52,720168.0,1.51,1.52,1.5,1.52,720168.0
2019-10-21 12:00:00,1.52,1.52,1.49,1.49,980116.0,1.52,1.52,1.49,1.49,980116.0
2019-10-21 12:30:00,1.49,1.5,1.48,1.49,1456536.0,1.49,1.5,1.48,1.49,1456536.0
2019-10-21 13:00:00,1.49,1.49,1.46,1.46,1086120.0,1.49,1.49,1.46,1.46,1086120.0
2019-10-21 13:30:00,1.47,1.47,1.46,1.47,830768.0,1.47,1.47,1.46,1.47,830768.0
2019-10-21 14:00:00,1.47,1.47,1.46,1.46,751864.0,1.47,1.47,1.46,1.46,751864.0
2019-10-21 14:30:00,1.46,1.47,1.46,1.47,795356.0,1.46,1.47,1.46,1.47,795356.0
2019-10-21 15:00:00,1.47,1.48,1.47,1.48,458172.0,1.47,1.48,1.47,1.48,458172.0
2019-10-21 15:30:00,1.48,1.48,1.47,1.48,2118776.0,1.48,1.48,1.47,1.48,2118776.0
2019-10-22 09:30:00,1.48,1.53,1.48,1.52,1477056.0,1.48,1.53,1.48,1.52,1477056.0
2019-10-22 10:00:00,1.52,1.52,1.51,1.52,1018728.0,1.52,1.52,1.51,1.52,1018728.0
2019-10-22 10:30:00,1.52,1.55,1.52,1.55,757032.0,1.52,1.55,1.52,1.55,757032.0
2019-10-22 11:00:00,1.54,1.55,1.53,1.55,1001140.0,1.54,1.55,1.53,1.55,1001140.0
2019-10-22 11:30:00,1.55,1.57,1.55,1.56,1514036.0,1.55,1.57,1.55,1.56,1514036.0
2019-10-22 12:00:00,1.56,1.58,1.55,1.57,1160116.0,1.56,1.58,1.55,1.57,1160116.0
2019-10-22 12:30:00,1.57,1.58,1.56,1.57,697588.0,1.57,1.58,1.56,1.57,697588.0
2019-10-22 13:00:00,1.57,1.57,1.55,1.57,976348.0,1.57,1.57,1.55,1.57,976348.0
2019-10-22 13:30:00,1.57,1.58,1.57,1.57,677040.0,1.57,1.58,1.57,1.57,677040.0
2019-10-22 14:00:00,1.57,1.59,1.57,1.58,632504.0,1.57,1.59,1.57,1.58,632504.0
2019-10-22 14:30:00,1.58,1.59,1.57,1.58,495332.0,1.58,1.59,1.57,1.58,495332.0
2019-10-22 15:00:00,1.58,1.59,1.57,1.58,879592.0,1.58,1.59,1.57,1.58,879592.0
2019-10-22 15:30:00,1.58,1.61,1.58,1.59,3609416.0,1.58,1.61,1.58,1.59,3609416.0
2019-10-23 09:30:00,1.58,1.62,1.56,1.62,1979144.0,1.58,1.62,1.56,1.62,1979144.0
2019-10-23 10:00:00,1.62,1.63,1.59,1.6,1850828.0,1.62,1.63,1.59,1.6,1850828.0
2019-10-23 10:30:00,1.59,1.63,1.59,1.63,1041944.0,1.59,1.63,1.59,1.63,1041944.0
2019-10-23 11:00:00,1.63,1.66,1.62,1.63,1774000.0,1.63,1.66,1.62,1.63,1774000.0
2019-10-23 11:30:00,1.64,1.65,1.62,1.63,1947268.0,1.64,1.65,1.62,1.63,1947268.0
2019-10-23 12:00:00,1.63,1.64,1.62,1.62,789812.0,1.63,1.64,1.62,1.62,789812.0
2019-10-23 12:30:00,1.62,1.63,1.6,1.61,647212.0,1.62,1.63,1.6,1.61,647212.0
2019-10-23 13:00:00,1.61,1.61,1.6,1.6,722244.0,1.61,1.61,1.6,1.6,722244.0
2019-10-23 13:30:00,1.61,1.61,1.6,1.61,615436.0,1.61,1.61,1.6,1.61,615436.0
2019-10-23 14:00:00,1.61,1.61,1.61,1.61,421532.0,1.61,1.61,1.61,1.61,421532.0
2019-10-23 14:30:00,1.61,1.61,1.59,1.6,549512.0,1.61,1.61,1.59,1.6,549512.0
2019-10-23 15:00:00,1.6,1.6,1.59,1.6,668700.0,1.6,1.6,1.59,1.6,668700.0
2019-10-23 15:30:00,1.6,1.61,1.6,1.61,2233124.0,1.6,1.61,1.6,1.61,2233124.0
2019-10-24 09:30:00,1.63,1.64,1.56,1.57,1677872.0,1.63,1.64,1.56,1.57,1677872.0
2019-10-24 10:00:00,1.57,1.57,1.53,1.53,2349636.0,1.57,1.57,1.53,1.53,2349636.0
2019-10-24 10:30:00,1.53,1.54,1.51,1.52,2131948.0,1.53,1.54,1.51,1.52,2131948.0
2019-10-24 11:00:00,1.52,1.56,1.52,1.54,1963280.0,1.52,1.56,1.52,1.54,1963280.0
2019-10-24 11:30:00,1.54,1.57,1.54,1.56,1062724.0,1.54,1.57,1.54,1.56,1062724.0
2019-10-24 12:00:00,1.56,1.56,1.54,1.55,680060.0,1.56,1.56,1.54,1.55,680060.0
2019-10-24 12:30:00,1.55,1.55,1.53,1.53,665156.0,1.55,1.55,1.53,1.53,665156.0
2019-10-24 13:00:00,1.54,1.55,1.53,1.55,451716.0,1.54,1.55,1.53,1.55,451716.0
2019-10-24 13:30:00,1.55,1.55,1.55,1.55,373736.0,1.55,1.55,1.55,1.55,373736.0
2019-10-24 14:00:00,1.55,1.57,1.55,1.56,477504.0,1.55,1.57,1.55,1.56,477504.0
2019-10-24 14:30:00,1.56,1.57,1.56,1.57,517640.0,1.56,1.57,1.56,1.57,517640.0
2019-10-24 15:00:00,1.57,1.6,1.56,1.6,1330176.0,1.57,1.6,1.56,1.6,1330176.0
2019-10-24 15:30:00,1.6,1.61,1.6,1.61,2218168.0,1.6,1.61,1.6,1.61,2218168.0
2019-10-25 09:30:00,1.58,1.6,1.56,1.58,1314704.0,1.58,1.6,1.56,1.58,1314704.0
2019-10-25 10:00:00,1.58,1.59,1.57,1.59,536164.0,1.58,1.59,1.57,1.59,536164.0
2019-10-25 10:30:00,1.59,1.61,1.59,1.59,563568.0,1.59,1.61,1.59,1.59,563568.0
2019-10-25 11:00:00,1.6,1.61,1.58,1.59,870544.0,1.6,1.61,1.58,1.59,870544.0
2019-10-25 11:30:00,1.59,1.59,1.57,1.57,731776.0,1.59,1.59,1.57,1.57,731776.0
2019-10-25 12:00:00,1.57,1.58,1.57,1.58,631896.0,1.57,1.58,1.57,1.58,631896.0
2019-10-25 12:30:00,1.58,1.59,1.58,1.59,593852.0,1.58,1.59,1.58,1.59,593852.0
2019-10-25 13:00:00,1.59,1.6,1.59,1.59,607428.0,1.59,1.6,1.59,1.59,607428.0
2019-10-25 13:30:00,1.59,1.59,1.59,1.59,598816.0,1.59,1.59,1.59,1.59,598816.0
2019-10-25 14:00:00,1.59,1.59,1.58,1.59,756272.0,1.59,1.59,1.58,1.59,756272.0
2019-10-25 14:30:00,1.59,1.59,1.59,1.59,256424.0,1.59,1.59,1.59,1.59,256424.0
2019-10-25 15:00:00,1.59,1.59,1.58,1.59,499460.0,1.59,1.59,1.58,1.59,499460.0
2019-10-25 15:30:00,1.59,1.59,1.58,1.58,1240472.0,1.59,1.59,1.58,1.58,1240472.0
2019-10-28 09:30:00,1.59,1.62,1.59,1.6,854908.0,1.59,1.62,1.59,1.6,854908.0
2019-10-28 10:00:00,1.6,1.62,1.59,1.61,1015196.0,1.6,1.62,1.59,1.61,1015196.0
2019-10-28 10:30:00,1.61,1.62,1.61,1.61,594708.0,1.61,1.62,1.61,1.61,594708.0
2019-10-28 11:00:00,1.61,1.61,1.59,1.61,355568.0,1.61,1.61,1.59,1.61,355568.0
2019-10-28 11:30:00,1.61,1.62,1.6,1.61,562960.0,1.61,1.62,1.6,1.61,562960.0
2019-10-28 12:00:00,1.61,1.61,1.6,1.61,692424.0,1.61,1.61,1.6,1.61,692424.0
2019-10-28 12:30:00,1.61,1.61,1.6,1.6,317536.0,1.61,1.61,1.6,1.6,317536.0
2019-10-28 13:00:00,1.6,1.61,1.58,1.59,683868.0,1.6,1.61,1.58,1.59,683868.0
2019-10-28 13:30:00,1.59,1.59,1.57,1.57,883816.0,1.59,1.59,1.57,1.57,883816.0
2019-10-28 14:00:00,1.58,1.59,1.57,1.58,511176.0,1.58,1.59,1.57,1.58,511176.0
2019-10-28 14:30:00,1.58,1.58,1.56,1.57,684120.0,1.58,1.58,1.56,1.57,684120.0
2019-10-28 15:00:00,1.57,1.57,1.55,1.56,930744.0,1.57,1.57,1.55,1.56,930744.0
2019-10-28 15:30:00,1.56,1.56,1.54,1.55,2140744.0,1.56,1.56,1.54,1.55,2140744.0
2019-10-29 09:30:00,1.55,1.56,1.49,1.49,1490276.0,1.55,1.56,1.49,1.49,1490276.0
2019-10-29 10:00:00,1.49,1.51,1.49,1.51,894440.0,1.49,1.51,1.49,1.51,894440.0
2019-10-29 10:30:00,1.51,1.51,1.5,1.51,647760.0,1.51,1.51,1.5,1.51,647760.0
2019-10-29 11:00:00,1.51,1.51,1.49,1.51,752196.0,1.51,1.51,1.49,1.51,752196.0
2019-10-29 11:30:00,1.51,1.51,1.5,1.51,720476.0,1.51,1.51,1.5,1.51,720476.0
2019-10-29 12:00:00,1.51,1.51,1.5,1.51,585300.0,1.51,1.51,1.5,1.51,585300.0
2019-10-29 12:30:00,1.51,1.51,1.5,1.5,704308.0,1.51,1.51,1.5,1.5,704308.0
2019-10-29 13:00:00,1.5,1.51,1.5,1.5,978256.0,1.5,1.51,1.5,1.5,978256.0
2019-10-29 13:30:00,1.51,1.51,1.5,1.5,581204.0,1.51,1.51,1.5,1.5,581204.0
2019-10-29 14:00:00,1.5,1.51,1.5,1.5,1065208.0,1.5,1.51,1.5,1.5,1065208.0
2019-10-29 14:30:00,1.5,1.5,1.48,1.48,1110908.0,1.5,1.5,1.48,1.48,1110908.0
2019-10-29 15:00:00,1.48,1.48,1.45,1.46,2463860.0,1.48,1.48,1.45,1.46,2463860.0
2019-10-29 15:30:00,1.46,1.47,1.45,1.45,2479628.0,1.46,1.47,1.45,1.45,2479628.0
2019-10-30 09:30:00,1.44,1.46,1.43,1.44,1571972.0,1.44,1.46,1.43,1.44,1571972.0
2019-10-30 10:00:00,1.44,1.44,1.42,1.42,955880.0,1.44,1.44,1.42,1.42,955880.0
2019-10-30 10:30:00,1.42,1.43,1.39,1.4,1486768.0,1.42,1.43,1.39,1.4,1486768.0
2019-10-30 11:00:00,1.4,1.4,1.39,1.4,957132.0,1.4,1.4,1.39,1.4,957132.0
2019-10-30 11:30:00,1.4,1.4,1.38,1.39,710676.0,1.4,1.4,1.38,1.39,710676.0
2019-10-30 12:00:00,1.39,1.4,1.38,1.4,745480.0,1.39,1.4,1.38,1.4,745480.0
2019-10-30 12:30:00,1.4,1.42,1.39,1.42,1358544.0,1.4,1.42,1.39,1.42,1358544.0
2019-10-30 13:00:00,1.42,1.42,1.39,1.41,1509428.0,1.42,1.42,1.39,1.41,1509428.0
2019-10-30 13:30:00,1.41,1.41,1.4,1.41,325652.0,1.41,1.41,1.4,1.41,325652.0
2019-10-30 14:00:00,1.41,1.44,1.41,1.44,999464.0,1.41,1.44,1.41,1.44,999464.0
2019-10-30 14:30:00,1.44,1.44,1.43,1.44,771024.0,1.44,1.44,1.43,1.44,771024.0
2019-10-30 15:00:00,1.44,1.45,1.44,1.44,492732.0,1.44,1.45,1.44,1.44,492732.0
2019-10-30 15:30:00,1.44,1.44,1.43,1.43,2059800.0,1.44,1.44,1.43,1.43,2059800.0
2019-10-31 09:30:00,1.41,1.42,1.36,1.39,2248572.0,1.41,1.42,1.36,1.39,2248572.0
2019-10-31 10:00:00,1.38,1.38,1.34,1.36,1742704.0,1.38,1.38,1.34,1.36,1742704.0
2019-10-31 10:30:00,1.35,1.36,1.33,1.34,1846480.0,1.35,1.36,1.33,1.34,1846480.0
2019-10-31 11:00:00,1.34,1.36,1.33,1.36,1498212.0,1.34,1.36,1.33,1.36,1498212.0
2019-10-31 11:30:00,1.36,1.38,1.36,1.38,905056.0,1.36,1.38,1.36,1.38,905056.0
2019-10-31 12:00:00,1.38,1.38,1.36,1.36,444460.0,1.38,1.38,1.36,1.36,444460.0
2019-10-31 12:30:00,1.36,1.37,1.36,1.36,718072.0,1.36,1.37,1.36,1.36,718072.0
2019-10-31 13:00:00,1.36,1.37,1.36,1.36,481320.0,1.36,1.37,1.36,1.36,481320.0
2019-10-31 13:30:00,1.36,1.37,1.35,1.36,1269576.0,1.36,1.37,1.35,1.36,1269576.0
2019-10-31 14:00:00,1.36,1.36,1.35,1.36,319412.0,1.36,1.36,1.35,1.36,319412.0
2019-10-31 14:30:00,1.36,1.36,1.35,1.36,659028.0,1.36,1.36,1.35,1.36,659028.0
2019-10-31 15:00:00,1.36,1.36,1.35,1.36,781428.0,1.36,1.36,1.35,1.36,781428.0
2019-10-31 15:30:00,1.36,1.36,1.36,1.36,2963252.0,1.36,1.36,1.36,1.36,2963252.0
2019-11-01 09:30:00,1.36,1.44,1.36,1.43,2407536.0,1.36,1.44,1.36,1.43,2407536.0
2019-11-01 10:00:00,1.43,1.46,1.42,1.44,2372320.0,1.43,1.46,1.42,1.44,2372320.0
2019-11-01 10:30:00,1.44,1.44,1.43,1.43,670588.0,1.44,1.44,1.43,1.43,670588.0
2019-11-01 11:00:00,1.43,1.44,1.42,1.43,1136044.0,1.43,1.44,1.42,1.43,1136044.0
2019-11-01 11:30:00,1.43,1.43,1.42,1.43,484416.0,1.43,1.43,1.42,1.43,484416.0
2019-11-01 12:00:00,1.43,1.44,1.43,1.43,569500.0,1.43,1.44,1.43,1.43,569500.0
2019-11-01 12:30:00,1.43,1.44,1.43,1.44,366180.0,1.43,1.44,1.43,1.44,366180.0
2019-11-01 13:00:00,1.44,1.45,1.44,1.45,726192.0,1.44,1.45,1.44,1.45,726192.0
2019-11-01 13:30:00,1.45,1.47,1.44,1.46,1498448.0,1.45,1.47,1.44,1.46,1498448.0
2019-11-01 14:00:00,1.46,1.49,1.46,1.48,1034468.0,1.46,1.49,1.46,1.48,1034468.0
2019-11-01 14:30:00,1.48,1.5,1.48,1.5,1990444.0,1.48,1.5,1.48,1.5,1990444.0
2019-11-01 15:00:00,1.5,1.5,1.45,1.46,1678356.0,1.5,1.5,1.45,1.46,1678356.0
2019-11-01 15:30:00,1.46,1.47,1.45,1.46,4376908.0,1.46,1.47,1.45,1.46,4376908.0
2019-11-04 09:30:00,1.48,1.49,1.46,1.47,2345980.0,1.48,1.49,1.46,1.47,2345980.0
2019-11-04 10:00:00,1.48,1.48,1.44,1.46,775628.0,1.48,1.48,1.44,1.46,775628.0
2019-11-04 10:30:00,1.46,1.47,1.45,1.46,352096.0,1.46,1.47,1.45,1.46,352096.0
2019-11-04 11:00:00,1.46,1.47,1.46,1.46,732176.0,1.46,1.47,1.46,1.46,732176.0
2019-11-04 11:30:00,1.46,1.48,1.46,1.47,642436.0,1.46,1.48,1.46,1.47,642436.0
2019-11-04 12:00:00,1.47,1.5,1.47,1.5,1094876.0,1.47,1.5,1.47,1.5,1094876.0
2019-11-04 12:30:00,1.5,1.51,1.5,1.5,990712.0,1.5,1.51,1.5,1.5,990712.0
2019-11-04 13:00:00,1.5,1.5,1.5,1.5,222692.0,1.5,1.5,1.5,1.5,222692.0
2019-11-04 13:30:00,1.5,1.5,1.49,1.49,811924.0,1.5,1.5,1.49,1.49,811924.0
2019-11-04 14:00:00,1.49,1.49,1.48,1.48,516916.0,1.49,1.49,1.48,1.48,516916.0
2019-11-04 14:30:00,1.48,1.48,1.47,1.47,1163844.0,1.48,1.48,1.47,1.47,1163844.0
2019-11-04 15:00:00,1.47,1.48,1.47,1.47,1672136.0,1.47,1.48,1.47,1.47,1672136.0
2019-11-04 15:30:00,1.47,1.47,1.46,1.46,1969076.0,1.47,1.47,1.46,1.46,1969076.0
2019-11-05 09:30:00,1.47,1.53,1.47,1.53,2507224.0,1.47,1.53,1.47,1.53,2507224.0
2019-11-05 10:00:00,1.53,1.55,1.51,1.51,1245600.0,1.53,1.55,1.51,1.51,1245600.0
2019-11-05 10:30:00,1.51,1.52,1.5,1.51,788032.0,1.51,1.52,1.5,1.51,788032.0
2019-11-05 11:00:00,1.51,1.53,1.5,1.5,1136000.0,1.51,1.53,1.5,1.5,1136000.0
2019-11-05 11:30:00,1.5,1.51,1.49,1.49,602120.0,1.5,1.51,1.49,1.49,602120.0
2019-11-05 12:00:00,1.49,1.5,1.48,1.48,636420.0,1.49,1.5,1.48,1.48,636420.0
2019-11-05 12:30:00,1.49,1.49,1.48,1.48,414976.0,1.49,1.49,1.48,1.48,414976.0
2019-11-05 13:00:00,1.48,1.49,1.48,1.49,501864.0,1.48,1.49,1.48,1.49,501864.0
2019-11-05 13:30:00,1.49,1.5,1.49,1.49,601180.0,1.49,1.5,1.49,1.49,601180.0
2019-11-05 14:00:00,1.49,1.5,1.49,1.49,586184.0,1.49,1.5,1.49,1.49,586184.0
2019-11-05 14:30:00,1.49,1.49,1.48,1.48,475956.0,1.49,1.49,1.48,1.48,475956.0
2019-11-05 15:00:00,1.48,1.49,1.48,1.48,743004.0,1.48,1.49,1.48,1.48,743004.0
2019-11-05 15:30:00,1.48,1.48,1.48,1.48,1805612.0,1.48,1.48,1.48,1.48,1805612.0
2019-11-06 09:30:00,1.48,1.49,1.46,1.49,939588.0,1.48,1.49,1.46,1.49,939588.0
2019-11-06 10:00:00,1.49,1.5,1.49,1.5,684836.0,1.49,1.5,1.49,1.5,684836.0
2019-11-06 10:30:00,1.5,1.5,1.48,1.5,591892.0,1.5,1.5,1.48,1.5,591892.0
2019-11-06 11:00:00,1.5,1.5,1.48,1.5,740880.0,1.5,1.5,1.48,1.5,740880.0
2019-11-06 11:30:00,1.5,1.51,1.49,1.5,933716.0,1.5,1.51,1.49,1.5,933716.0
2019-11-06 12:00:00,1.5,1.5,1.49,1.5,430956.0,1.5,1.5,1.49,1.5,430956.0
2019-11-06 12:30:00,1.5,1.51,1.5,1.5,442652.0,1.5,1.51,1.5,1.5,442652.0
2019-11-06 13:00:00,1.5,1.55,1.5,1.55,1161328.0,1.5,1.55,1.5,1.55,1161328.0
2019-11-06 13:30:00,1.55,1.55,1.5,1.51,2180268.0,1.55,1.55,1.5,1.51,2180268.0
2019-11-06 14:00:00,1.51,1.52,1.5,1.52,1526224.0,1.51,1.52,1.5,1.52,1526224.0
2019-11-06 14:30:00,1.52,1.53,1.51,1.52,936508.0,1.52,1.53,1.51,1.52,936508.0
2019-11-06 15:00:00,1.52,1.53,1.52,1.53,979540.0,1.52,1.53,1.52,1.53,979540.0
2019-11-06 15:30:00,1.52,1.53,1.52,1.52,2968340.0,1.52,1.53,1.52,1.52,2968340.0
2019-11-07 09:30:00,1.55,1.58,1.51,1.53,1633344.0,1.55,1.58,1.51,1.53,1633344.0
2019-11-07 10:00:00,1.53,1.57,1.52,1.56,1227816.0,1.53,1.57,1.52,1.56,1227816.0
2019-11-07 10:30:00,1.56,1.57,1.54,1.55,979704.0,1.56,1.57,1.54,1.55,979704.0
2019-11-07 11:00:00,1.55,1.55,1.54,1.55,414080.0,1.55,1.55,1.54,1.55,414080.0
2019-11-07 11:30:00,1.55,1.55,1.53,1.55,456720.0,1.55,1.55,1.53,1.55,456720.0
2019-11-07 12:00:00,1.55,1.55,1.54,1.55,389408.0,1.55,1.55,1.54,1.55,389408.0
2019-11-07 12:30:00,1.55,1.57,1.55,1.56,679632.0,1.55,1.57,1.55,1.56,679632.0
2019-11-07 13:00:00,1.56,1.57,1.56,1.56,489284.0,1.56,1.57,1.56,1.56,489284.0
2019-11-07 13:30:00,1.56,1.56,1.55,1.55,312876.0,1.56,1.56,1.55,1.55,312876.0
2019-11-07 14:00:00,1.55,1.55,1.54,1.54,355044.0,1.55,1.55,1.54,1.54,355044.0
2019-11-07 14:30:00,1.54,1.55,1.53,1.54,510052.0,1.54,1.55,1.53,1.54,510052.0
2019-11-07 15:00:00,1.54,1.55,1.53,1.55,296900.0,1.54,1.55,1.53,1.55,296900.0
2019-11-07 15:30:00,1.54,1.56,1.54,1.56,2209004.0,1.54,1.56,1.54,1.56,2209004.0
2019-11-08 09:30:00,1.54,1.57,1.53,1.53,1005904.0,1.54,1.57,1.53,1.53,1005904.0
2019-11-08 10:00:00,1.53,1.53,1.51,1.52,978280.0,1.53,1.53,1.51,1.52,978280.0
2019-11-08 10:30:00,1.52,1.54,1.51,1.53,479200.0,1.52,1.54,1.51,1.53,479200.0
2019-11-08 11:00:00,1.53,1.53,1.51,1.53,774796.0,1.53,1.53,1.51,1.53,774796.0
2019-11-08 11:30:00,1.53,1.54,1.53,1.53,291680.0,1.53,1.54,1.53,1.53,291680.0
2019-11-08 12:00:00,1.53,1.54,1.53,1.54,325368.0,1.53,1.54,1.53,1.54,325368.0
2019-11-08 12:30:00,1.54,1.55,1.54,1.55,297760.0,1.54,1.55,1.54,1.55,297760.0
2019-11-08 13:00:00,1.55,1.55,1.54,1.55,215700.0,1.55,1.55,1.54,1.55,215700.0
2019-11-08 13:30:00,1.55,1.55,1.54,1.54,248060.0,1.55,1.55,1.54,1.54,248060.0
2019-11-08 14:00:00,1.55,1.55,1.53,1.53,363656.0,1.55,1.55,1.53,1.53,363656.0
2019-11-08 14:30:00,1.53,1.54,1.53,1.53,421036.0,1.53,1.54,1.53,1.53,421036.0
2019-11-08 15:00:00,1.53,1.53,1.53,1.53,380120.0,1.53,1.53,1.53,1.53,380120.0
2019-11-08 15:30:00,1.53,1.53,1.51,1.52,1182656.0,1.53,1.53,1.51,1.52,1182656.0
2019-11-11 09:30:00,1.51,1.52,1.47,1.5,1195228.0,1.51,1.52,1.47,1.5,1195228.0
2019-11-11 10:00:00,1.5,1.5,1.48,1.49,775936.0,1.5,1.5,1.48,1.49,775936.0
2019-11-11 10:30:00,1.49,1.5,1.47,1.47,1033464.0,1.49,1.5,1.47,1.47,1033464.0
2019-11-11 11:00:00,1.48,1.48,1.46,1.47,928404.0,1.48,1.48,1.46,1.47,928404.0
2019-11-11 11:30:00,1.47,1.47,1.44,1.46,1399672.0,1.47,1.47,1.44,1.46,1399672.0
2019-11-11 12:00:00,1.46,1.48,1.46,1.47,662612.0,1.46,1.48,1.46,1.47,662612.0
2019-11-11 12:30:00,1.47,1.48,1.46,1.48,531544.0,1.47,1.48,1.46,1.48,531544.0
2019-11-11 13:00:00,1.48,1.48,1.47,1.48,488820.0,1.48,1.48,1.47,1.48,488820.0
2019-11-11 13:30:00,1.48,1.5,1.48,1.5,803208.0,1.48,1.5,1.48,1.5,803208.0
2019-11-11 14:00:00,1.5,1.5,1.49,1.5,387828.0,1.5,1.5,1.49,1.5,387828.0
2019-11-11 14:30:00,1.5,1.5,1.49,1.49,708644.0,1.5,1.5,1.49,1.49,708644.0
2019-11-11 15:00:00,1.49,1.51,1.49,1.5,594052.0,1.49,1.51,1.49,1.5,594052.0
2019-11-11 15:30:00,1.5,1.51,1.5,1.51,1507788.0,1.5,1.51,1.5,1.51,1507788.0
2019-11-12 09:30:00,1.51,1.51,1.49,1.5,1029416.0,1.51,1.51,1.49,1.5,1029416.0
2019-11-12 10:00:00,1.5,1.51,1.5,1.51,414096.0,1.5,1.51,1.5,1.51,414096.0
2019-11-12 10:30:00,1.5,1.52,1.5,1.51,393948.0,1.5,1.52,1.5,1.51,393948.0
2019-11-12 11:00:00,1.51,1.52,1.5,1.51,562384.0,1.51,1.52,1.5,1.51,562384.0
2019-11-12 11:30:00,1.5,1.51,1.5,1.51,313512.0,1.5,1.51,1.5,1.51,313512.0
2019-11-12 12:00:00,1.5,1.51,1.5,1.51,208344.0,1.5,1.51,1.5,1.51,208344.0
2019-11-12 12:30:00,1.51,1.51,1.5,1.51,301672.0,1.51,1.51,1.5,1.51,301672.0
2019-11-12 13:00:00,1.51,1.51,1.5,1.5,334784.0,1.51,1.51,1.5,1.5,334784.0
2019-11-12 13:30:00,1.5,1.51,1.5,1.5,269952.0,1.5,1.51,1.5,1.5,269952.0
2019-11-12 14:00:00,1.5,1.5,1.49,1.5,332844.0,1.5,1.5,1.49,1.5,332844.0
2019-11-12 14:30:00,1.5,1.5,1.49,1.49,293724.0,1.5,1.5,1.49,1.49,293724.0
2019-11-12 15:00:00,1.49,1.5,1.47,1.48,910740.0,1.49,1.5,1.47,1.48,910740.0
2019-11-12 15:30:00,1.48,1.48,1.47,1.48,1276064.0,1.48,1.48,1.47,1.48,1276064.0
2019-11-13 09:30:00,1.48,1.48,1.45,1.47,590272.0,1.48,1.48,1.45,1.47,590272.0
2019-11-13 10:00:00,1.47,1.49,1.47,1.47,505416.0,1.47,1.49,1.47,1.47,505416.0
2019-11-13 10:30:00,1.47,1.48,1.46,1.46,383920.0,1.47,1.48,1.46,1.46,383920.0
2019-11-13 11:00:00,1.46,1.48,1.46,1.47,310352.0,1.46,1.48,1.46,1.47,310352.0
2019-11-13 11:30:00,1.47,1.48,1.47,1.48,231956.0,1.47,1.48,1.47,1.48,231956.0
2019-11-13 12:00:00,1.48,1.48,1.47,1.48,144860.0,1.48,1.48,1.47,1.48,144860.0
2019-11-13 12:30:00,1.48,1.48,1.47,1.48,298028.0,1.48,1.48,1.47,1.48,298028.0
2019-11-13 13:00:00,1.48,1.49,1.48,1.48,282040.0,1.48,1.49,1.48,1.48,282040.0
2019-11-13 13:30:00,1.48,1.49,1.48,1.48,279456.0,1.48,1.49,1.48,1.48,279456.0
2019-11-13 14:00:00,1.48,1.48,1.47,1.47,236172.0,1.48,1.48,1.47,1.47,236172.0
2019-11-13 14:30:00,1.47,1.49,1.47,1.49,244340.0,1.47,1.49,1.47,1.49,244340.0
2019-11-13 15:00:00,1.49,1.49,1.49,1.49,601656.0,1.49,1.49,1.49,1.49,601656.0
2019-11-13 15:30:00,1.49,1.49,1.48,1.49,1287304.0,1.49,1.49,1.48,1.49,1287304.0
2019-11-14 09:30:00,1.49,1.5,1.48,1.5,546336.0,1.49,1.5,1.48,1.5,546336.0
2019-11-14 10:00:00,1.5,1.53,1.49,1.51,928804.0,1.5,1.53,1.49,1.51,928804.0
2019-11-14 10:30:00,1.51,1.52,1.51,1.51,430992.0,1.51,1.52,1.51,1.51,430992.0
2019-11-14 11:00:00,1.51,1.51,1.5,1.51,187576.0,1.51,1.51,1.5,1.51,187576.0
2019-11-14 11:30:00,1.51,1.51,1.5,1.51,267932.0,1.51,1.51,1.5,1.51,267932.0
2019-11-14 12:00:00,1.51,1.51,1.5,1.5,327848.0,1.51,1.51,1.5,1.5,327848.0
2019-11-14 12:30:00,1.5,1.5,1.5,1.5,144108.0,1.5,1.5,1.5,1.5,144108.0
2019-11-14 13:00:00,1.5,1.5,1.49,1.49,476488.0,1.5,1.5,1.49,1.49,476488.0
2019-11-14 13:30:00,1.49,1.5,1.49,1.5,347328.0,1.49,1.5,1.49,1.5,347328.0
2019-11-14 14:00:00,1.5,1.5,1.48,1.48,465300.0,1.5,1.5,1.48,1.48,465300.0
2019-11-14 14:30:00,1.48,1.49,1.48,1.48,468600.0,1.48,1.49,1.48,1.48,468600.0
2019-11-14 15:00:00,1.48,1.49,1.48,1.48,674492.0,1.48,1.49,1.48,1.48,674492.0
2019-11-14 15:30:00,1.48,1.5,1.48,1.5,915412.0,1.48,1.5,1.48,1.5,915412.0
2019-11-15 09:30:00,1.5,1.5,1.48,1.5,1168000.0,1.5,1.5,1.48,1.5,1168000.0
2019-11-15 10:00:00,1.5,1.5,1.49,1.49,599984.0,1.5,1.5,1.49,1.49,599984.0
2019-11-15 10:30:00,1.49,1.49,1.48,1.48,496728.0,1.49,1.49,1.48,1.48,496728.0
2019-11-15 11:00:00,1.48,1.49,1.48,1.48,298460.0,1.48,1.49,1.48,1.48,298460.0
2019-11-15 11:30:00,1.48,1.49,1.48,1.48,359664.0,1.48,1.49,1.48,1.48,359664.0
2019-11-15 12:00:00,1.48,1.5,1.48,1.49,328136.0,1.48,1.5,1.48,1.49,328136.0
2019-11-15 12:30:00,1.49,1.5,1.49,1.49,311464.0,1.49,1.5,1.49,1.49,311464.0
2019-11-15 13:00:00,1.49,1.5,1.49,1.49,229236.0,1.49,1.5,1.49,1.49,229236.0
2019-11-15 13:30:00,1.49,1.5,1.48,1.49,346376.0,1.49,1.5,1.48,1.49,346376.0
2019-11-15 14:00:00,1.49,1.49,1.48,1.48,575352.0,1.49,1.49,1.48,1.48,575352.0
2019-11-15 14:30:00,1.49,1.49,1.48,1.48,432424.0,1.49,1.49,1.48,1.48,432424.0
2019-11-15 15:00:00,1.48,1.49,1.48,1.48,624116.0,1.48,1.49,1.48,1.48,624116.0
2019-11-15 15:30:00,1.48,1.48,1.46,1.47,2014452.0,1.48,1.48,1.46,1.47,2014452.0
2019-11-18 09:30:00,1.46,1.46,1.43,1.44,1124556.0,1.46,1.46,1.43,1.44,1124556.0
2019-11-18 10:00:00,1.44,1.44,1.42,1.43,1277008.0,1.44,1.44,1.42,1.43,1277008.0
2019-11-18 10:30:00,1.43,1.43,1.41,1.42,799400.0,1.43,1.43,1.41,1.42,799400.0
2019-11-18 11:00:00,1.41,1.42,1.41,1.41,616164.0,1.41,1.42,1.41,1.41,616164.0
2019-11-18 11:30:00,1.41,1.42,1.41,1.41,502400.0,1.41,1.42,1.41,1.41,502400.0
2019-11-18 12:00:00,1.41,1.42,1.41,1.42,288832.0,1.41,1.42,1.41,1.42,288832.0
2019-11-18 12:30:00,1.42,1.42,1.41,1.41,381032.0,1.42,1.42,1.41,1.41,381032.0
2019-11-18 13:00:00,1.41,1.41,1.41,1.41,466424.0,1.41,1.41,1.41,1.41,466424.0
2019-11-18 13:30:00,1.41,1.44,1.41,1.44,1264152.0,1.41,1.44,1.41,1.44,1264152.0
2019-11-18 14:00:00,1.44,1.44,1.43,1.44,364716.0,1.44,1.44,1.43,1.44,364716.0
2019-11-18 14:30:00,1.44,1.44,1.44,1.44,255588.0,1.44,1.44,1.44,1.44,255588.0
2019-11-18 15:00:00,1.44,1.44,1.43,1.43,642084.0,1.44,1.44,1.43,1.43,642084.0
2019-11-18 15:30:00,1.43,1.43,1.4,1.41,2571368.0,1.43,1.43,1.4,1.41,2571368.0
2019-11-19 09:30:00,1.39,1.41,1.37,1.38,1924780.0,1.39,1.41,1.37,1.38,1924780.0
2019-11-19 10:00:00,1.38,1.39,1.36,1.38,1146052.0,1.38,1.39,1.36,1.38,1146052.0
2019-11-19 10:30:00,1.38,1.4,1.37,1.4,991676.0,1.38,1.4,1.37,1.4,991676.0
2019-11-19 11:00:00,1.4,1.4,1.39,1.4,442108.0,1.4,1.4,1.39,1.4,442108.0
2019-11-19 11:30:00,1.4,1.4,1.39,1.39,406588.0,1.4,1.4,1.39,1.39,406588.0
2019-11-19 12:00:00,1.39,1.41,1.39,1.41,783356.0,1.39,1.41,1.39,1.41,783356.0
2019-11-19 12:30:00,1.41,1.41,1.4,1.41,952972.0,1.41,1.41,1.4,1.41,952972.0
2019-11-19 13:00:00,1.41,1.42,1.41,1.42,330956.0,1.41,1.42,1.41,1.42,330956.0
2019-11-19 13:30:00,1.42,1.42,1.4,1.41,523100.0,1.42,1.42,1.4,1.41,523100.0
2019-11-19 14:00:00,1.41,1.41,1.4,1.41,267072.0,1.41,1.41,1.4,1.41,267072.0
2019-11-19 14:30:00,1.41,1.41,1.4,1.4,370124.0,1.41,1.41,1.4,1.4,370124.0
2019-11-19 15:00:00,1.4,1.4,1.38,1.38,1260940.0,1.4,1.4,1.38,1.38,1260940.0
2019-11-19 15:30:00,1.38,1.39,1.38,1.38,2493712.0,1.38,1.39,1.38,1.38,2493712.0
2019-11-20 09:30:00,1.39,1.39,1.34,1.36,1184152.0,1.39,1.39,1.34,1.36,1184152.0
2019-11-20 10:00:00,1.36,1.38,1.36,1.38,566532.0,1.36,1.38,1.36,1.38,566532.0
2019-11-20 10:30:00,1.38,1.38,1.36,1.37,681168.0,1.38,1.38,1.36,1.37,681168.0
2019-11-20 11:00:00,1.37,1.39,1.37,1.37,408220.0,1.37,1.39,1.37,1.37,408220.0
2019-11-20 11:30:00,1.37,1.38,1.37,1.37,261860.0,1.37,1.38,1.37,1.37,261860.0
2019-11-20 12:00:00,1.37,1.38,1.37,1.37,331924.0,1.37,1.38,1.37,1.37,331924.0
2019-11-20 12:30:00,1.37,1.38,1.36,1.36,384280.0,1.37,1.38,1.36,1.36,384280.0
2019-11-20 13:00:00,1.36,1.36,1.34,1.36,1285268.0,1.36,1.36,1.34,1.36,1285268.0
2019-11-20 13:30:00,1.35,1.36,1.34,1.35,602836.0,1.35,1.36,1.34,1.35,602836.0
2019-11-20 14:00:00,1.35,1.36,1.34,1.36,524848.0,1.35,1.36,1.34,1.36,524848.0
2019-11-20 14:30:00,1.36,1.37,1.36,1.37,560700.0,1.36,1.37,1.36,1.37,560700.0
2019-11-20 15:00:00,1.37,1.38,1.36,1.38,854724.0,1.37,1.38,1.36,1.38,854724.0
2019-11-20 15:30:00,1.38,1.38,1.36,1.37,1601824.0,1.38,1.38,1.36,1.37,1601824.0
2019-11-21 09:30:00,1.36,1.4,1.34,1.39,1448956.0,1.36,1.4,1.34,1.39,1448956.0
2019-11-21 10:00:00,1.39,1.39,1.35,1.36,550856.0,1.39,1.39,1.35,1.36,550856.0
2019-11-21 10:30:00,1.36,1.37,1.36,1.36,344496.0,1.36,1.37,1.36,1.36,344496.0
2019-11-21 11:00:00,1.36,1.36,1.34,1.36,704988.0,1.36,1.36,1.34,1.36,704988.0
2019-11-21 11:30:00,1.36,1.37,1.35,1.37,445612.0,1.36,1.37,1.35,1.37,445612.0
2019-11-21 12:00:00,1.37,1.39,1.36,1.38,416028.0,1.37,1.39,1.36,1.38,416028.0
2019-11-21 12:30:00,1.38,1.38,1.36,1.36,873556.0,1.38,1.38,1.36,1.36,873556.0
2019-11-21 13:00:00,1.36,1.37,1.36,1.37,437428.0,1.36,1.37,1.36,1.37,437428.0
2019-11-21 13:30:00,1.37,1.38,1.37,1.38,313416.0,1.37,1.38,1.37,1.38,313416.0
2019-11-21 14:00:00,1.38,1.38,1.36,1.36,412816.0,1.38,1.38,1.36,1.36,412816.0
2019-11-21 14:30:00,1.36,1.37,1.36,1.36,498384.0,1.36,1.37,1.36,1.36,498384.0
2019-11-21 15:00:00,1.36,1.37,1.36,1.36,635636.0,1.36,1.37,1.36,1.36,635636.0
2019-11-21 15:30:00,1.36,1.38,1.36,1.38,2850020.0,1.36,1.38,1.36,1.38,2850020.0
2019-11-22 09:30:00,1.4,1.4,1.38,1.39,990028.0,1.4,1.4,1.38,1.39,990028.0
2019-11-22 10:00:00,1.39,1.4,1.38,1.39,550236.0,1.39,1.4,1.38,1.39,550236.0
2019-11-22 10:30:00,1.39,1.41,1.39,1.4,1544924.0,1.39,1.41,1.39,1.4,1544924.0
2019-11-22 11:00:00,1.4,1.45,1.39,1.44,1988208.0,1.4,1.45,1.39,1.44,1988208.0
2019-11-22 11:30:00,1.44,1.45,1.43,1.44,1107060.0,1.44,1.45,1.43,1.44,1107060.0
2019-11-22 12:00:00,1.44,1.46,1.44,1.46,472136.0,1.44,1.46,1.44,1.46,472136.0
2019-11-22 12:30:00,1.46,1.46,1.44,1.44,944892.0,1.46,1.46,1.44,1.44,944892.0
2019-11-22 13:00:00,1.44,1.44,1.42,1.42,438048.0,1.44,1.44,1.42,1.42,438048.0
2019-11-22 13:30:00,1.42,1.43,1.42,1.43,456144.0,1.42,1.43,1.42,1.43,456144.0
2019-11-22 14:00:00,1.43,1.44,1.42,1.43,903572.0,1.43,1.44,1.42,1.43,903572.0
2019-11-22 14:30:00,1.43,1.43,1.42,1.43,362576.0,1.43,1.43,1.42,1.43,362576.0
2019-11-22 15:00:00,1.43,1.43,1.42,1.42,1044568.0,1.43,1.43,1.42,1.42,1044568.0
2019-11-22 15:30:00,1.42,1.42,1.41,1.42,2012664.0,1.42,1.42,1.41,1.42,2012664.0
2019-11-25 09:30:00,1.42,1.44,1.41,1.43,1431748.0,1.42,1.44,1.41,1.43,1431748.0
2019-11-25 10:00:00,1.43,1.47,1.43,1.46,1928856.0,1.43,1.47,1.43,1.46,1928856.0
2019-11-25 10:30:00,1.46,1.47,1.45,1.46,695836.0,1.46,1.47,1.45,1.46,695836.0
2019-11-25 11:00:00,1.46,1.47,1.46,1.47,655492.0,1.46,1.47,1.46,1.47,655492.0
2019-11-25 11:30:00,1.47,1.49,1.46,1.48,566188.0,1.47,1.49,1.46,1.48,566188.0
2019-11-25 12:00:00,1.48,1.49,1.48,1.49,384232.0,1.48,1.49,1.48,1.49,384232.0
2019-11-25 12:30:00,1.49,1.51,1.49,1.51,810468.0,1.49,1.51,1.49,1.51,810468.0
2019-11-25 13:00:00,1.51,1.51,1.49,1.49,721796.0,1.51,1.51,1.49,1.49,721796.0
2019-11-25 13:30:00,1.49,1.5,1.49,1.5,301316.0,1.49,1.5,1.49,1.5,301316.0
2019-11-25 14:00:00,1.5,1.5,1.49,1.49,417148.0,1.5,1.5,1.49,1.49,417148.0
2019-11-25 14:30:00,1.49,1.5,1.49,1.5,418212.0,1.49,1.5,1.49,1.5,418212.0
2019-11-25 15:00:00,1.5,1.5,1.49,1.5,309684.0,1.5,1.5,1.49,1.5,309684.0
2019-11-25 15:30:00,1.5,1.51,1.5,1.51,1224900.0,1.5,1.51,1.5,1.51,1224900.0
2019-11-26 09:30:00,1.51,1.54,1.5,1.53,1357416.0,1.51,1.54,1.5,1.53,1357416.0
2019-11-26 10:00:00,1.53,1.54,1.51,1.52,469764.0,1.53,1.54,1.51,1.52,469764.0
2019-11-26 10:30:00,1.52,1.53,1.51,1.53,358316.0,1.52,1.53,1.51,1.53,358316.0
2019-11-26 11:00:00,1.53,1.53,1.52,1.53,735760.0,1.53,1.53,1.52,1.53,735760.0
2019-11-26 11:30:00,1.53,1.54,1.53,1.54,452188.0,1.53,1.54,1.53,1.54,452188.0
2019-11-26 12:00:00,1.54,1.55,1.54,1.55,429548.0,1.54,1.55,1.54,1.55,429548.0
2019-11-26 12:30:00,1.55,1.55,1.54,1.55,366396.0,1.55,1.55,1.54,1.55,366396.0
2019-11-26 13:00:00,1.55,1.55,1.55,1.55,585016.0,1.55,1.55,1.55,1.55,585016.0
2019-11-26 13:30:00,1.55,1.56,1.55,1.56,418336.0,1.55,1.56,1.55,1.56,418336.0
2019-11-26 14:00:00,1.56,1.57,1.53,1.54,1073776.0,1.56,1.57,1.53,1.54,1073776.0
2019-11-26 14:30:00,1.54,1.55,1.53,1.54,566136.0,1.54,1.55,1.53,1.54,566136.0
2019-11-26 15:00:00,1.54,1.54,1.52,1.52,724508.0,1.54,1.54,1.52,1.52,724508.0
2019-11-26 15:30:00,1.52,1.53,1.51,1.53,1763688.0,1.52,1.53,1.51,1.53,1763688.0
2019-11-27 09:30:00,1.53,1.54,1.51,1.54,943092.0,1.53,1.54,1.51,1.54,943092.0
2019-11-27 10:00:00,1.53,1.55,1.52,1.53,1047984.0,1.53,1.55,1.52,1.53,1047984.0
2019-11-27 10:30:00,1.53,1.54,1.52,1.53,676332.0,1.53,1.54,1.52,1.53,676332.0
2019-11-27 11:00:00,1.53,1.54,1.53,1.54,460844.0,1.53,1.54,1.53,1.54,460844.0
2019-11-27 11:30:00,1.53,1.54,1.53,1.54,738248.0,1.53,1.54,1.53,1.54,738248.0
2019-11-27 12:00:00,1.54,1.56,1.54,1.55,688456.0,1.54,1.56,1.54,1.55,688456.0
2019-11-27 12:30:00,1.55,1.58,1.55,1.57,1111784.0,1.55,1.58,1.55,1.57,1111784.0
2019-11-27 13:00:00,1.57,1.59,1.56,1.57,1076900.0,1.57,1.59,1.56,1.57,1076900.0
2019-11-27 13:30:00,1.57,1.57,1.56,1.57,447380.0,1.57,1.57,1.56,1.57,447380.0
2019-11-27 14:00:00,1.57,1.58,1.57,1.58,321176.0,1.57,1.58,1.57,1.58,321176.0
2019-11-27 14:30:00,1.58,1.59,1.58,1.58,748012.0,1.58,1.59,1.58,1.58,748012.0
2019-11-27 15:00:00,1.58,1.59,1.57,1.57,557304.0,1.58,1.59,1.57,1.57,557304.0
2019-11-27 15:30:00,1.57,1.6,1.57,1.59,2340728.0,1.57,1.6,1.57,1.59,2340728.0
2019-11-29 09:30:00,1.58,1.59,1.56,1.58,582736.0,1.58,1.59,1.56,1.58,582736.0
2019-11-29 10:00:00,1.58,1.58,1.56,1.57,820308.0,1.58,1.58,1.56,1.57,820308.0
2019-11-29 10:30:00,1.57,1.58,1.57,1.57,380060.0,1.57,1.58,1.57,1.57,380060.0
2019-11-29 11:00:00,1.57,1.57,1.57,1.57,435608.0,1.57,1.57,1.57,1.57,435608.0
2019-11-29 11:30:00,1.58,1.58,1.57,1.57,410104.0,1.58,1.58,1.57,1.57,410104.0
2019-11-29 12:00:00,1.57,1.6,1.57,1.59,982380.0,1.57,1.6,1.57,1.59,982380.0
2019-11-29 12:30:00,1.59,1.59,1.57,1.57,1020272.0,1.59,1.59,1.57,1.57,1020272.0
2019-12-02 09:30:00,1.59,1.61,1.58,1.59,1399496.0,1.59,1.61,1.58,1.59,1399496.0
2019-12-02 10:00:00,1.59,1.59,1.56,1.57,878940.0,1.59,1.59,1.56,1.57,878940.0
2019-12-02 10:30:00,1.57,1.58,1.56,1.57,513088.0,1.57,1.58,1.56,1.57,513088.0
2019-12-02 11:00:00,1.57,1.58,1.57,1.57,307360.0,1.57,1.58,1.57,1.57,307360.0
2019-12-02 11:30:00,1.57,1.57,1.56,1.56,250336.0,1.57,1.57,1.56,1.56,250336.0
2019-12-02 12:00:00,1.56,1.57,1.55,1.55,331044.0,1.56,1.57,1.55,1.55,331044.0
2019-12-02 12:30:00,1.55,1.55,1.54,1.54,404084.0,1.55,1.55,1.54,1.54,404084.0
2019-12-02 13:00:00,1.54,1.55,1.53,1.54,223084.0,1.54,1.55,1.53,1.54,223084.0
2019-12-02 13:30:00,1.54,1.54,1.54,1.54,231468.0,1.54,1.54,1.54,1.54,231468.0
2019-12-02 14:00:00,1.54,1.54,1.53,1.53,372656.0,1.54,1.54,1.53,1.53,372656.0
2019-12-02 14:30:00,1.53,1.54,1.53,1.53,210440.0,1.53,1.54,1.53,1.53,210440.0
2019-12-02 15:00:00,1.53,1.53,1.52,1.53,476876.0,1.53,1.53,1.52,1.53,476876.0
2019-12-02 15:30:00,1.53,1.54,1.53,1.54,1401244.0,1.53,1.54,1.53,1.54,1401244.0
2019-12-03 09:30:00,1.51,1.53,1.49,1.5,1028776.0,1.51,1.53,1.49,1.5,1028776.0
2019-12-03 10:00:00,1.5,1.5,1.48,1.49,402684.0,1.5,1.5,1.48,1.49,402684.0
2019-12-03 10:30:00,1.49,1.5,1.49,1.49,324168.0,1.49,1.5,1.49,1.49,324168.0
2019-12-03 11:00:00,1.49,1.52,1.49,1.51,410188.0,1.49,1.52,1.49,1.51,410188.0
2019-12-03 11:30:00,1.51,1.52,1.51,1.52,398216.0,1.51,1.52,1.51,1.52,398216.0
2019-12-03 12:00:00,1.52,1.52,1.51,1.52,187656.0,1.52,1.52,1.51,1.52,187656.0
2019-12-03 12:30:00,1.52,1.53,1.52,1.52,415892.0,1.52,1.53,1.52,1.52,415892.0
2019-12-03 13:00:00,1.52,1.54,1.52,1.54,328116.0,1.52,1.54,1.52,1.54,328116.0
2019-12-03 13:30:00,1.54,1.54,1.53,1.54,266588.0,1.54,1.54,1.53,1.54,266588.0
2019-12-03 14:00:00,1.54,1.55,1.53,1.54,457684.0,1.54,1.55,1.53,1.54,457684.0
2019-12-03 14:30:00,1.54,1.55,1.53,1.54,189804.0,1.54,1.55,1.53,1.54,189804.0
2019-12-03 15:00:00,1.54,1.54,1.53,1.53,456780.0,1.54,1.54,1.53,1.53,456780.0
2019-12-03 15:30:00,1.53,1.54,1.52,1.53,968532.0,1.53,1.54,1.52,1.53,968532.0
2019-12-04 09:30:00,1.54,1.59,1.53,1.56,1331000.0,1.54,1.59,1.53,1.56,1331000.0
2019-12-04 10:00:00,1.56,1.6,1.55,1.59,859508.0,1.56,1.6,1.55,1.59,859508.0
2019-12-04 10:30:00,1.59,1.59,1.57,1.59,521032.0,1.59,1.59,1.57,1.59,521032.0
2019-12-04 11:00:00,1.59,1.6,1.58,1.59,471808.0,1.59,1.6,1.58,1.59,471808.0
2019-12-04 11:30:00,1.59,1.61,1.59,1.61,858316.0,1.59,1.61,1.59,1.61,858316.0
2019-12-04 12:00:00,1.61,1.61,1.6,1.61,442352.0,1.61,1.61,1.6,1.61,442352.0
2019-12-04 12:30:00,1.61,1.62,1.61,1.62,404436.0,1.61,1.62,1.61,1.62,404436.0
2019-12-04 13:00:00,1.61,1.62,1.61,1.62,401004.0,1.61,1.62,1.61,1.62,401004.0
2019-12-04 13:30:00,1.62,1.62,1.61,1.61,336016.0,1.62,1.62,1.61,1.61,336016.0
2019-12-04 14:00:00,1.61,1.61,1.6,1.61,493536.0,1.61,1.61,1.6,1.61,493536.0
2019-12-04 14:30:00,1.6,1.61,1.59,1.6,586408.0,1.6,1.61,1.59,1.6,586408.0
2019-12-04 15:00:00,1.6,1.61,1.59,1.61,1362696.0,1.6,1.61,1.59,1.61,1362696.0
2019-12-04 15:30:00,1.61,1.61,1.59,1.61,2129792.0,1.61,1.61,1.59,1.61,2129792.0
2019-12-05 09:30:00,1.58,1.63,1.57,1.57,1333736.0,1.58,1.63,1.57,1.57,1333736.0
2019-12-05 10:00:00,1.57,1.59,1.56,1.57,995124.0,1.57,1.59,1.56,1.57,995124.0
2019-12-05 10:30:00,1.58,1.59,1.57,1.57,2668536.0,1.58,1.59,1.57,1.57,2668536.0
2019-12-05 11:00:00,1.57,1.59,1.57,1.57,765356.0,1.57,1.59,1.57,1.57,765356.0
2019-12-05 11:30:00,1.57,1.58,1.57,1.57,467372.0,1.57,1.58,1.57,1.57,467372.0
2019-12-05 12:00:00,1.57,1.58,1.57,1.57,495772.0,1.57,1.58,1.57,1.57,495772.0
2019-12-05 12:30:00,1.57,1.58,1.57,1.57,459264.0,1.57,1.58,1.57,1.57,459264.0
2019-12-05 13:00:00,1.57,1.57,1.56,1.57,476548.0,1.57,1.57,1.56,1.57,476548.0
2019-12-05 13:30:00,1.57,1.58,1.57,1.57,369548.0,1.57,1.58,1.57,1.57,369548.0
2019-12-05 14:00:00,1.57,1.58,1.57,1.57,196892.0,1.57,1.58,1.57,1.57,196892.0
2019-12-05 14:30:00,1.57,1.58,1.57,1.57,437360.0,1.57,1.58,1.57,1.57,437360.0
2019-12-05 15:00:00,1.57,1.58,1.56,1.58,2810448.0,1.57,1.58,1.56,1.58,2810448.0
2019-12-05 15:30:00,1.58,1.59,1.56,1.59,4147312.0,1.58,1.59,1.56,1.59,4147312.0
2019-12-06 09:30:00,1.6,1.64,1.6,1.62,1747776.0,1.6,1.64,1.6,1.62,1747776.0
2019-12-06 10:00:00,1.62,1.66,1.62,1.63,1621108.0,1.62,1.66,1.62,1.63,1621108.0
2019-12-06 10:30:00,1.63,1.64,1.62,1.62,529256.0,1.63,1.64,1.62,1.62,529256.0
2019-12-06 11:00:00,1.62,1.63,1.61,1.62,1013728.0,1.62,1.63,1.61,1.62,1013728.0
2019-12-06 11:30:00,1.62,1.63,1.61,1.63,798616.0,1.62,1.63,1.61,1.63,798616.0
2019-12-06 12:00:00,1.62,1.64,1.62,1.63,767028.0,1.62,1.64,1.62,1.63,767028.0
2019-12-06 12:30:00,1.64,1.66,1.63,1.65,2130780.0,1.64,1.66,1.63,1.65,2130780.0
2019-12-06 13:00:00,1.65,1.65,1.64,1.65,340324.0,1.65,1.65,1.64,1.65,340324.0
2019-12-06 13:30:00,1.65,1.66,1.64,1.65,668028.0,1.65,1.66,1.64,1.65,668028.0
2019-12-06 14:00:00,1.65,1.66,1.64,1.65,534804.0,1.65,1.66,1.64,1.65,534804.0
2019-12-06 14:30:00,1.65,1.66,1.64,1.66,1211656.0,1.65,1.66,1.64,1.66,1211656.0
2019-12-06 15:00:00,1.66,1.67,1.65,1.66,1286328.0,1.66,1.67,1.65,1.66,1286328.0
2019-12-06 15:30:00,1.66,1.67,1.64,1.67,2830844.0,1.66,1.67,1.64,1.67,2830844.0
2019-12-09 09:30:00,1.66,1.73,1.66,1.69,2759260.0,1.66,1.73,1.66,1.69,2759260.0
2019-12-09 10:00:00,1.68,1.69,1.67,1.68,1259224.0,1.68,1.69,1.67,1.68,1259224.0
2019-12-09 10:30:00,1.68,1.7,1.68,1.68,2405776.0,1.68,1.7,1.68,1.68,2405776.0
2019-12-09 11:00:00,1.68,1.7,1.68,1.69,1211376.0,1.68,1.7,1.68,1.69,1211376.0
2019-12-09 11:30:00,1.69,1.69,1.63,1.63,1378176.0,1.69,1.69,1.63,1.63,1378176.0
2019-12-09 12:00:00,1.63,1.64,1.61,1.63,1820472.0,1.63,1.64,1.61,1.63,1820472.0
2019-12-09 12:30:00,1.63,1.65,1.63,1.64,555784.0,1.63,1.65,1.63,1.64,555784.0
2019-12-09 13:00:00,1.64,1.64,1.63,1.63,617952.0,1.64,1.64,1.63,1.63,617952.0
2019-12-09 13:30:00,1.63,1.63,1.57,1.57,2587728.0,1.63,1.63,1.57,1.57,2587728.0
2019-12-09 14:00:00,1.57,1.58,1.55,1.55,2190800.0,1.57,1.58,1.55,1.55,2190800.0
2019-12-09 14:30:00,1.55,1.57,1.55,1.56,1286992.0,1.55,1.57,1.55,1.56,1286992.0
2019-12-09 15:00:00,1.56,1.57,1.56,1.57,1324668.0,1.56,1.57,1.56,1.57,1324668.0
2019-12-09 15:30:00,1.57,1.59,1.56,1.59,3961820.0,1.57,1.59,1.56,1.59,3961820.0
2019-12-10 09:30:00,1.57,1.58,1.54,1.54,1373176.0,1.57,1.58,1.54,1.54,1373176.0
2019-12-10 10:00:00,1.54,1.55,1.53,1.53,1418684.0,1.54,1.55,1.53,1.53,1418684.0
2019-12-10 10:30:00,1.53,1.56,1.53,1.56,1940184.0,1.53,1.56,1.53,1.56,1940184.0
2019-12-10 11:00:00,1.56,1.57,1.54,1.55,1426464.0,1.56,1.57,1.54,1.55,1426464.0
2019-12-10 11:30:00,1.55,1.57,1.54,1.57,3055204.0,1.55,1.57,1.54,1.57,3055204.0
2019-12-10 12:00:00,1.57,1.59,1.57,1.57,1103404.0,1.57,1.59,1.57,1.57,1103404.0
2019-12-10 12:30:00,1.57,1.57,1.56,1.57,1458188.0,1.57,1.57,1.56,1.57,1458188.0
2019-12-10 13:00:00,1.57,1.6,1.57,1.59,1112124.0,1.57,1.6,1.57,1.59,1112124.0
2019-12-10 13:30:00,1.59,1.62,1.59,1.61,1473732.0,1.59,1.62,1.59,1.61,1473732.0
2019-12-10 14:00:00,1.61,1.63,1.59,1.61,1581068.0,1.61,1.63,1.59,1.61,1581068.0
2019-12-10 14:30:00,1.61,1.61,1.59,1.59,1084172.0,1.61,1.61,1.59,1.59,1084172.0
2019-12-10 15:00:00,1.59,1.63,1.59,1.62,2029704.0,1.59,1.63,1.59,1.62,2029704.0
2019-12-10 15:30:00,1.62,1.64,1.59,1.63,6771976.0,1.62,1.64,1.59,1.63,6771976.0
2019-12-11 09:30:00,1.31,1.42,1.31,1.39,17132504.0,1.31,1.42,1.31,1.39,17132504.0
2019-12-11 10:00:00,1.39,1.45,1.37,1.38,11276548.0,1.39,1.45,1.37,1.38,11276548.0
2019-12-11 10:30:00,1.38,1.38,1.31,1.31,8195080.0,1.38,1.38,1.31,1.31,8195080.0
2019-12-11 11:00:00,1.31,1.34,1.3,1.31,7085808.0,1.31,1.34,1.3,1.31,7085808.0
2019-12-11 11:30:00,1.31,1.34,1.3,1.33,3461568.0,1.31,1.34,1.3,1.33,3461568.0
2019-12-11 12:00:00,1.33,1.36,1.33,1.35,2945288.0,1.33,1.36,1.33,1.35,2945288.0
2019-12-11 12:30:00,1.35,1.37,1.34,1.35,1844424.0,1.35,1.37,1.34,1.35,1844424.0
2019-12-11 13:00:00,1.35,1.35,1.33,1.34,1117908.0,1.35,1.35,1.33,1.34,1117908.0
2019-12-11 13:30:00,1.34,1.35,1.32,1.34,2595360.0,1.34,1.35,1.32,1.34,2595360.0
2019-12-11 14:00:00,1.34,1.34,1.33,1.33,1636320.0,1.34,1.34,1.33,1.33,1636320.0
2019-12-11 14:30:00,1.33,1.36,1.33,1.34,3035824.0,1.33,1.36,1.33,1.34,3035824.0
2019-12-11 15:00:00,1.34,1.37,1.34,1.36,3672556.0,1.34,1.37,1.34,1.36,3672556.0
2019-12-11 15:30:00,1.36,1.39,1.36,1.38,7108840.0,1.36,1.39,1.36,1.38,7108840.0
2019-12-12 09:30:00,1.36,1.43,1.36,1.41,3738044.0,1.36,1.43,1.36,1.41,3738044.0
2019-12-12 10:00:00,1.41,1.41,1.4,1.41,2624404.0,1.41,1.41,1.4,1.41,2624404.0
2019-12-12 10:30:00,1.41,1.42,1.4,1.4,1392852.0,1.41,1.42,1.4,1.4,1392852.0
2019-12-12 11:00:00,1.4,1.41,1.39,1.41,1435628.0,1.4,1.41,1.39,1.41,1435628.0
2019-12-12 11:30:00,1.41,1.42,1.4,1.4,1886600.0,1.41,1.42,1.4,1.4,1886600.0
2019-12-12 12:00:00,1.4,1.41,1.4,1.41,1001360.0,1.4,1.41,1.4,1.41,1001360.0
2019-12-12 12:30:00,1.41,1.41,1.41,1.41,840616.0,1.41,1.41,1.41,1.41,840616.0
2019-12-12 13:00:00,1.41,1.41,1.38,1.39,2500016.0,1.41,1.41,1.38,1.39,2500016.0
2019-12-12 13:30:00,1.39,1.39,1.36,1.36,1357632.0,1.39,1.39,1.36,1.36,1357632.0
2019-12-12 14:00:00,1.36,1.37,1.35,1.36,1808988.0,1.36,1.37,1.35,1.36,1808988.0
2019-12-12 14:30:00,1.36,1.38,1.36,1.38,1250384.0,1.36,1.38,1.36,1.38,1250384.0
2019-12-12 15:00:00,1.38,1.39,1.38,1.39,1752300.0,1.38,1.39,1.38,1.39,1752300.0
2019-12-12 15:30:00,1.39,1.4,1.39,1.4,2770116.0,1.39,1.4,1.39,1.4,2770116.0
2019-12-13 09:30:00,1.37,1.41,1.32,1.32,3085880.0,1.37,1.41,1.32,1.32,3085880.0
2019-12-13 10:00:00,1.32,1.36,1.31,1.34,3331076.0,1.32,1.36,1.31,1.34,3331076.0
2019-12-13 10:30:00,1.34,1.34,1.31,1.31,1656732.0,1.34,1.34,1.31,1.31,1656732.0
2019-12-13 11:00:00,1.31,1.33,1.31,1.32,1738976.0,1.31,1.33,1.31,1.32,1738976.0
2019-12-13 11:30:00,1.32,1.33,1.31,1.32,1226416.0,1.32,1.33,1.31,1.32,1226416.0
2019-12-13 12:00:00,1.32,1.32,1.31,1.31,659148.0,1.32,1.32,1.31,1.31,659148.0
2019-12-13 12:30:00,1.32,1.33,1.32,1.33,1192712.0,1.32,1.33,1.32,1.33,1192712.0
2019-12-13 13:00:00,1.33,1.34,1.32,1.33,845332.0,1.33,1.34,1.32,1.33,845332.0
2019-12-13 13:30:00,1.33,1.34,1.32,1.33,842100.0,1.33,1.34,1.32,1.33,842100.0
2019-12-13 14:00:00,1.34,1.34,1.33,1.34,869984.0,1.34,1.34,1.33,1.34,869984.0
2019-12-13 14:30:00,1.34,1.37,1.34,1.37,1593300.0,1.34,1.37,1.34,1.37,1593300.0
2019-12-13 15:00:00,1.36,1.37,1.36,1.36,664920.0,1.36,1.37,1.36,1.36,664920.0
2019-12-13 15:30:00,1.36,1.37,1.36,1.36,2559000.0,1.36,1.37,1.36,1.36,2559000.0
2019-12-16 09:30:00,1.35,1.38,1.35,1.36,1993608.0,1.35,1.38,1.35,1.36,1993608.0
2019-12-16 10:00:00,1.36,1.38,1.35,1.36,1147308.0,1.36,1.38,1.35,1.36,1147308.0
2019-12-16 10:30:00,1.36,1.38,1.36,1.37,1005556.0,1.36,1.38,1.36,1.37,1005556.0
2019-12-16 11:00:00,1.37,1.38,1.37,1.38,941172.0,1.37,1.38,1.37,1.38,941172.0
2019-12-16 11:30:00,1.38,1.38,1.37,1.37,1114992.0,1.38,1.38,1.37,1.37,1114992.0
2019-12-16 12:00:00,1.37,1.39,1.36,1.38,1676276.0,1.37,1.39,1.36,1.38,1676276.0
2019-12-16 12:30:00,1.38,1.39,1.37,1.38,936412.0,1.38,1.39,1.37,1.38,936412.0
2019-12-16 13:00:00,1.38,1.4,1.38,1.4,1185344.0,1.38,1.4,1.38,1.4,1185344.0
2019-12-16 13:30:00,1.4,1.4,1.38,1.38,625948.0,1.4,1.4,1.38,1.38,625948.0
2019-12-16 14:00:00,1.39,1.39,1.37,1.37,398104.0,1.39,1.39,1.37,1.37,398104.0
2019-12-16 14:30:00,1.37,1.37,1.36,1.36,1040780.0,1.37,1.37,1.36,1.36,1040780.0
2019-12-16 15:00:00,1.37,1.38,1.36,1.38,1167508.0,1.37,1.38,1.36,1.38,1167508.0
2019-12-16 15:30:00,1.38,1.39,1.38,1.38,2773704.0,1.38,1.39,1.38,1.38,2773704.0
2019-12-17 09:30:00,1.38,1.41,1.37,1.4,1523324.0,1.38,1.41,1.37,1.4,1523324.0
2019-12-17 10:00:00,1.41,1.44,1.4,1.42,1662980.0,1.41,1.44,1.4,1.42,1662980.0
2019-12-17 10:30:00,1.43,1.44,1.42,1.44,1401740.0,1.43,1.44,1.42,1.44,1401740.0
2019-12-17 11:00:00,1.44,1.45,1.43,1.45,930656.0,1.44,1.45,1.43,1.45,930656.0
2019-12-17 11:30:00,1.45,1.45,1.44,1.45,643896.0,1.45,1.45,1.44,1.45,643896.0
2019-12-17 12:00:00,1.45,1.46,1.45,1.46,736284.0,1.45,1.46,1.45,1.46,736284.0
2019-12-17 12:30:00,1.46,1.49,1.46,1.49,1034464.0,1.46,1.49,1.46,1.49,1034464.0
2019-12-17 13:00:00,1.49,1.5,1.48,1.49,1092512.0,1.49,1.5,1.48,1.49,1092512.0
2019-12-17 13:30:00,1.5,1.5,1.48,1.49,982212.0,1.5,1.5,1.48,1.49,982212.0
2019-12-17 14:00:00,1.49,1.49,1.48,1.49,675916.0,1.49,1.49,1.48,1.49,675916.0
2019-12-17 14:30:00,1.49,1.49,1.47,1.48,698724.0,1.49,1.49,1.47,1.48,698724.0
2019-12-17 15:00:00,1.48,1.49,1.48,1.49,888120.0,1.48,1.49,1.48,1.49,888120.0
2019-12-17 15:30:00,1.49,1.52,1.49,1.52,2949784.0,1.49,1.52,1.49,1.52,2949784.0
2019-12-18 09:30:00,1.51,1.57,1.51,1.54,2501804.0,1.51,1.57,1.51,1.54,2501804.0
2019-12-18 10:00:00,1.54,1.55,1.49,1.49,2449920.0,1.54,1.55,1.49,1.49,2449920.0
2019-12-18 10:30:00,1.49,1.5,1.48,1.49,1768384.0,1.49,1.5,1.48,1.49,1768384.0
2019-12-18 11:00:00,1.49,1.51,1.48,1.5,1795480.0,1.49,1.51,1.48,1.5,1795480.0
2019-12-18 11:30:00,1.5,1.51,1.49,1.51,786836.0,1.5,1.51,1.49,1.51,786836.0
2019-12-18 12:00:00,1.51,1.52,1.51,1.51,780536.0,1.51,1.52,1.51,1.51,780536.0
2019-12-18 12:30:00,1.51,1.52,1.51,1.51,622816.0,1.51,1.52,1.51,1.51,622816.0
2019-12-18 13:00:00,1.51,1.52,1.51,1.51,545380.0,1.51,1.52,1.51,1.51,545380.0
2019-12-18 13:30:00,1.51,1.52,1.51,1.51,490884.0,1.51,1.52,1.51,1.51,490884.0
2019-12-18 14:00:00,1.51,1.55,1.51,1.55,1034888.0,1.51,1.55,1.51,1.55,1034888.0
2019-12-18 14:30:00,1.55,1.56,1.54,1.55,816268.0,1.55,1.56,1.54,1.55,816268.0
2019-12-18 15:00:00,1.55,1.55,1.54,1.55,1066612.0,1.55,1.55,1.54,1.55,1066612.0
2019-12-18 15:30:00,1.55,1.55,1.54,1.55,1891120.0,1.55,1.55,1.54,1.55,1891120.0
2019-12-19 09:30:00,1.55,1.56,1.53,1.54,1444812.0,1.55,1.56,1.53,1.54,1444812.0
2019-12-19 10:00:00,1.53,1.54,1.51,1.53,2046680.0,1.53,1.54,1.51,1.53,2046680.0
2019-12-19 10:30:00,1.52,1.54,1.52,1.53,652564.0,1.52,1.54,1.52,1.53,652564.0
2019-12-19 11:00:00,1.53,1.54,1.51,1.52,1097572.0,1.53,1.54,1.51,1.52,1097572.0
2019-12-19 11:30:00,1.52,1.53,1.51,1.53,946176.0,1.52,1.53,1.51,1.53,946176.0
2019-12-19 12:00:00,1.53,1.53,1.52,1.53,675304.0,1.53,1.53,1.52,1.53,675304.0
2019-12-19 12:30:00,1.53,1.53,1.53,1.53,549712.0,1.53,1.53,1.53,1.53,549712.0
2019-12-19 13:00:00,1.53,1.53,1.53,1.53,924444.0,1.53,1.53,1.53,1.53,924444.0
2019-12-19 13:30:00,1.53,1.53,1.53,1.53,821260.0,1.53,1.53,1.53,1.53,821260.0
2019-12-19 14:00:00,1.53,1.53,1.52,1.53,656988.0,1.53,1.53,1.52,1.53,656988.0
2019-12-19 14:30:00,1.53,1.55,1.53,1.54,1908504.0,1.53,1.55,1.53,1.54,1908504.0
2019-12-19 15:00:00,1.54,1.54,1.53,1.53,705536.0,1.54,1.54,1.53,1.53,705536.0
2019-12-19 15:30:00,1.53,1.53,1.51,1.52,3632976.0,1.53,1.53,1.51,1.52,3632976.0
2019-12-20 09:30:00,1.51,1.55,1.51,1.52,1993268.0,1.51,1.55,1.51,1.52,1993268.0
2019-12-20 10:00:00,1.52,1.53,1.51,1.52,746124.0,1.52,1.53,1.51,1.52,746124.0
2019-12-20 10:30:00,1.52,1.53,1.51,1.51,475948.0,1.52,1.53,1.51,1.51,475948.0
2019-12-20 11:00:00,1.51,1.55,1.51,1.54,805904.0,1.51,1.55,1.51,1.54,805904.0
2019-12-20 11:30:00,1.55,1.55,1.51,1.52,686700.0,1.55,1.55,1.51,1.52,686700.0
2019-12-20 12:00:00,1.52,1.53,1.51,1.52,1226244.0,1.52,1.53,1.51,1.52,1226244.0
2019-12-20 12:30:00,1.53,1.53,1.52,1.52,395576.0,1.53,1.53,1.52,1.52,395576.0
2019-12-20 13:00:00,1.52,1.52,1.51,1.52,638352.0,1.52,1.52,1.51,1.52,638352.0
2019-12-20 13:30:00,1.52,1.52,1.52,1.52,408692.0,1.52,1.52,1.52,1.52,408692.0
2019-12-20 14:00:00,1.52,1.52,1.52,1.52,875464.0,1.52,1.52,1.52,1.52,875464.0
2019-12-20 14:30:00,1.52,1.52,1.51,1.52,595476.0,1.52,1.52,1.51,1.52,595476.0
2019-12-20 15:00:00,1.52,1.52,1.51,1.51,955876.0,1.52,1.52,1.51,1.51,955876.0
2019-12-20 15:30:00,1.51,1.51,1.49,1.5,3323220.0,1.51,1.51,1.49,1.5,3323220.0
2019-12-23 09:30:00,1.51,1.52,1.46,1.48,3087524.0,1.51,1.52,1.46,1.48,3087524.0
2019-12-23 10:00:00,1.48,1.48,1.44,1.44,2156512.0,1.48,1.48,1.44,1.44,2156512.0
2019-12-23 10:30:00,1.44,1.46,1.43,1.46,2344904.0,1.44,1.46,1.43,1.46,2344904.0
2019-12-23 11:00:00,1.46,1.47,1.45,1.47,1400716.0,1.46,1.47,1.45,1.47,1400716.0
2019-12-23 11:30:00,1.47,1.47,1.44,1.44,1605160.0,1.47,1.47,1.44,1.44,1605160.0
2019-12-23 12:00:00,1.44,1.45,1.42,1.42,2083296.0,1.44,1.45,1.42,1.42,2083296.0
2019-12-23 12:30:00,1.43,1.43,1.42,1.42,816812.0,1.43,1.43,1.42,1.42,816812.0
2019-12-23 13:00:00,1.42,1.43,1.41,1.43,1182296.0,1.42,1.43,1.41,1.43,1182296.0
2019-12-23 13:30:00,1.43,1.43,1.4,1.4,1625160.0,1.43,1.43,1.4,1.4,1625160.0
2019-12-23 14:00:00,1.4,1.41,1.39,1.4,1850936.0,1.4,1.41,1.39,1.4,1850936.0
2019-12-23 14:30:00,1.4,1.42,1.4,1.41,1158340.0,1.4,1.42,1.4,1.41,1158340.0
2019-12-23 15:00:00,1.41,1.41,1.41,1.41,931116.0,1.41,1.41,1.41,1.41,931116.0
2019-12-23 15:30:00,1.41,1.42,1.4,1.41,3055636.0,1.41,1.42,1.4,1.41,3055636.0
2019-12-24 09:30:00,1.41,1.42,1.39,1.4,1697132.0,1.41,1.42,1.39,1.4,1697132.0
2019-12-24 10:00:00,1.4,1.41,1.4,1.4,862016.0,1.4,1.41,1.4,1.4,862016.0
2019-12-24 10:30:00,1.41,1.41,1.39,1.39,2005324.0,1.41,1.41,1.39,1.39,2005324.0
2019-12-24 11:00:00,1.39,1.4,1.38,1.39,2434416.0,1.39,1.4,1.38,1.39,2434416.0
2019-12-24 11:30:00,1.39,1.39,1.37,1.38,1271284.0,1.39,1.39,1.37,1.38,1271284.0
2019-12-24 12:00:00,1.38,1.39,1.37,1.38,1616472.0,1.38,1.39,1.37,1.38,1616472.0
2019-12-24 12:30:00,1.37,1.38,1.36,1.36,2866568.0,1.37,1.38,1.36,1.36,2866568.0
2019-12-26 09:30:00,1.37,1.38,1.35,1.36,2293324.0,1.37,1.38,1.35,1.36,2293324.0
2019-12-26 10:00:00,1.36,1.37,1.35,1.36,857144.0,1.36,1.37,1.35,1.36,857144.0
2019-12-26 10:30:00,1.36,1.36,1.34,1.34,1048916.0,1.36,1.36,1.34,1.34,1048916.0
2019-12-26 11:00:00,1.34,1.34,1.33,1.33,1471124.0,1.34,1.34,1.33,1.33,1471124.0
2019-12-26 11:30:00,1.33,1.34,1.32,1.32,1556860.0,1.33,1.34,1.32,1.32,1556860.0
2019-12-26 12:00:00,1.32,1.32,1.31,1.32,1014544.0,1.32,1.32,1.31,1.32,1014544.0
2019-12-26 12:30:00,1.32,1.32,1.31,1.32,1033756.0,1.32,1.32,1.31,1.32,1033756.0
2019-12-26 13:00:00,1.32,1.34,1.32,1.32,978828.0,1.32,1.34,1.32,1.32,978828.0
2019-12-26 13:30:00,1.32,1.33,1.32,1.33,589196.0,1.32,1.33,1.32,1.33,589196.0
2019-12-26 14:00:00,1.33,1.35,1.32,1.34,699164.0,1.33,1.35,1.32,1.34,699164.0
2019-12-26 14:30:00,1.34,1.35,1.34,1.35,619204.0,1.34,1.35,1.34,1.35,619204.0
2019-12-26 15:00:00,1.35,1.35,1.34,1.35,853060.0,1.35,1.35,1.34,1.35,853060.0
2019-12-26 15:30:00,1.35,1.35,1.34,1.35,2889680.0,1.35,1.35,1.34,1.35,2889680.0
2019-12-27 09:30:00,1.36,1.41,1.35,1.38,4623348.0,1.36,1.41,1.35,1.38,4623348.0
2019-12-27 10:00:00,1.38,1.42,1.38,1.41,3268596.0,1.38,1.42,1.38,1.41,3268596.0
2019-12-27 10:30:00,1.41,1.45,1.41,1.44,2619188.0,1.41,1.45,1.41,1.44,2619188.0
2019-12-27 11:00:00,1.44,1.46,1.44,1.45,1682332.0,1.44,1.46,1.44,1.45,1682332.0
2019-12-27 11:30:00,1.45,1.45,1.43,1.44,1564048.0,1.45,1.45,1.43,1.44,1564048.0
2019-12-27 12:00:00,1.44,1.46,1.43,1.45,1688188.0,1.44,1.46,1.43,1.45,1688188.0
2019-12-27 12:30:00,1.46,1.46,1.45,1.46,1038188.0,1.46,1.46,1.45,1.46,1038188.0
2019-12-27 13:00:00,1.46,1.47,1.45,1.47,1063780.0,1.46,1.47,1.45,1.47,1063780.0
2019-12-27 13:30:00,1.47,1.47,1.46,1.47,1179304.0,1.47,1.47,1.46,1.47,1179304.0
2019-12-27 14:00:00,1.47,1.47,1.45,1.46,1585420.0,1.47,1.47,1.45,1.46,1585420.0
2019-12-27 14:30:00,1.46,1.47,1.46,1.47,735084.0,1.46,1.47,1.46,1.47,735084.0
2019-12-27 15:00:00,1.47,1.5,1.46,1.49,2511236.0,1.47,1.5,1.46,1.49,2511236.0
2019-12-27 15:30:00,1.49,1.49,1.47,1.48,4472948.0,1.49,1.49,1.47,1.48,4472948.0
2019-12-30 09:30:00,1.47,1.48,1.44,1.48,1542052.0,1.47,1.48,1.44,1.48,1542052.0
2019-12-30 10:00:00,1.48,1.51,1.48,1.51,1654000.0,1.48,1.51,1.48,1.51,1654000.0
2019-12-30 10:30:00,1.51,1.53,1.48,1.49,2448612.0,1.51,1.53,1.48,1.49,2448612.0
2019-12-30 11:00:00,1.49,1.5,1.47,1.49,1117752.0,1.49,1.5,1.47,1.49,1117752.0
2019-12-30 11:30:00,1.49,1.51,1.48,1.51,571640.0,1.49,1.51,1.48,1.51,571640.0
2019-12-30 12:00:00,1.51,1.52,1.5,1.51,593152.0,1.51,1.52,1.5,1.51,593152.0
2019-12-30 12:30:00,1.51,1.53,1.5,1.52,869404.0,1.51,1.53,1.5,1.52,869404.0
2019-12-30 13:00:00,1.52,1.54,1.52,1.54,1268792.0,1.52,1.54,1.52,1.54,1268792.0
2019-12-30 13:30:00,1.54,1.55,1.53,1.54,654332.0,1.54,1.55,1.53,1.54,654332.0
2019-12-30 14:00:00,1.54,1.56,1.53,1.54,2025736.0,1.54,1.56,1.53,1.54,2025736.0
2019-12-30 14:30:00,1.53,1.54,1.51,1.52,1100004.0,1.53,1.54,1.51,1.52,1100004.0
2019-12-30 15:00:00,1.52,1.53,1.52,1.52,1026196.0,1.52,1.53,1.52,1.52,1026196.0
2019-12-30 15:30:00,1.53,1.53,1.52,1.53,1626280.0,1.53,1.53,1.52,1.53,1626280.0
2019-12-31 09:30:00,1.52,1.54,1.5,1.53,1017720.0,1.52,1.54,1.5,1.53,1017720.0
2019-12-31 10:00:00,1.53,1.56,1.52,1.56,1141684.0,1.53,1.56,1.52,1.56,1141684.0
2019-12-31 10:30:00,1.56,1.58,1.56,1.57,1093620.0,1.56,1.58,1.56,1.57,1093620.0
2019-12-31 11:00:00,1.57,1.57,1.55,1.55,957560.0,1.57,1.57,1.55,1.55,957560.0
2019-12-31 11:30:00,1.55,1.57,1.55,1.57,678360.0,1.55,1.57,1.55,1.57,678360.0
2019-12-31 12:00:00,1.57,1.58,1.57,1.58,524716.0,1.57,1.58,1.57,1.58,524716.0
2019-12-31 12:30:00,1.58,1.58,1.56,1.56,651740.0,1.58,1.58,1.56,1.56,651740.0
2019-12-31 13:00:00,1.56,1.58,1.56,1.58,375792.0,1.56,1.58,1.56,1.58,375792.0
2019-12-31 13:30:00,1.58,1.6,1.57,1.59,1102676.0,1.58,1.6,1.57,1.59,1102676.0
2019-12-31 14:00:00,1.59,1.59,1.53,1.53,2123208.0,1.59,1.59,1.53,1.53,2123208.0
2019-12-31 14:30:00,1.53,1.54,1.52,1.53,826096.0,1.53,1.54,1.52,1.53,826096.0
2019-12-31 15:00:00,1.53,1.54,1.52,1.54,836456.0,1.53,1.54,1.52,1.54,836456.0
2019-12-31 15:30:00,1.54,1.54,1.52,1.52,1996592.0,1.54,1.54,1.52,1.52,1996592.0
2020-01-02 09:30:00,1.53,1.57,1.53,1.57,1089684.0,1.53,1.57,1.53,1.57,1089684.0
2020-01-02 10:00:00,1.57,1.58,1.52,1.52,1713060.0,1.57,1.58,1.52,1.52,1713060.0
2020-01-02 10:30:00,1.52,1.55,1.52,1.55,816280.0,1.52,1.55,1.52,1.55,816280.0
2020-01-02 11:00:00,1.55,1.55,1.53,1.54,608504.0,1.55,1.55,1.53,1.54,608504.0
2020-01-02 11:30:00,1.54,1.55,1.53,1.55,467772.0,1.54,1.55,1.53,1.55,467772.0
2020-01-02 12:00:00,1.55,1.58,1.55,1.58,1024620.0,1.55,1.58,1.55,1.58,1024620.0
2020-01-02 12:30:00,1.58,1.62,1.58,1.61,2426236.0,1.58,1.62,1.58,1.61,2426236.0
2020-01-02 13:00:00,1.61,1.61,1.58,1.6,1482168.0,1.61,1.61,1.58,1.6,1482168.0
2020-01-02 13:30:00,1.59,1.6,1.59,1.6,781660.0,1.59,1.6,1.59,1.6,781660.0
2020-01-02 14:00:00,1.6,1.62,1.57,1.57,1407804.0,1.6,1.62,1.57,1.57,1407804.0
2020-01-02 14:30:00,1.57,1.58,1.55,1.57,1045524.0,1.57,1.58,1.55,1.57,1045524.0
2020-01-02 15:00:00,1.57,1.58,1.56,1.56,619572.0,1.57,1.58,1.56,1.56,619572.0
2020-01-02 15:30:00,1.56,1.59,1.56,1.58,1644144.0,1.56,1.59,1.56,1.58,1644144.0
2020-01-03 09:30:00,1.55,1.56,1.48,1.49,2501168.0,1.55,1.56,1.48,1.49,2501168.0
2020-01-03 10:00:00,1.49,1.52,1.47,1.5,1097584.0,1.49,1.52,1.47,1.5,1097584.0
2020-01-03 10:30:00,1.5,1.51,1.49,1.49,583896.0,1.5,1.51,1.49,1.49,583896.0
2020-01-03 11:00:00,1.49,1.5,1.48,1.48,557952.0,1.49,1.5,1.48,1.48,557952.0
2020-01-03 11:30:00,1.48,1.49,1.46,1.47,938432.0,1.48,1.49,1.46,1.47,938432.0
2020-01-03 12:00:00,1.47,1.48,1.46,1.47,899024.0,1.47,1.48,1.46,1.47,899024.0
2020-01-03 12:30:00,1.47,1.49,1.47,1.48,476564.0,1.47,1.49,1.47,1.48,476564.0
2020-01-03 13:00:00,1.48,1.49,1.48,1.48,461800.0,1.48,1.49,1.48,1.48,461800.0
2020-01-03 13:30:00,1.48,1.49,1.47,1.48,554432.0,1.48,1.49,1.47,1.48,554432.0
2020-01-03 14:00:00,1.48,1.49,1.47,1.48,775732.0,1.48,1.49,1.47,1.48,775732.0
2020-01-03 14:30:00,1.48,1.48,1.47,1.48,654016.0,1.48,1.48,1.47,1.48,654016.0
2020-01-03 15:00:00,1.48,1.49,1.47,1.49,948832.0,1.48,1.49,1.47,1.49,948832.0
2020-01-03 15:30:00,1.49,1.49,1.47,1.47,2182708.0,1.49,1.49,1.47,1.47,2182708.0
2020-01-06 09:30:00,1.45,1.46,1.4,1.4,2355812.0,1.45,1.46,1.4,1.4,2355812.0
2020-01-06 10:00:00,1.4,1.43,1.4,1.42,968688.0,1.4,1.43,1.4,1.42,968688.0
2020-01-06 10:30:00,1.43,1.45,1.42,1.45,1082476.0,1.43,1.45,1.42,1.45,1082476.0
2020-01-06 11:00:00,1.45,1.46,1.44,1.46,630028.0,1.45,1.46,1.44,1.46,630028.0
2020-01-06 11:30:00,1.46,1.48,1.46,1.46,957516.0,1.46,1.48,1.46,1.46,957516.0
2020-01-06 12:00:00,1.46,1.47,1.45,1.45,802892.0,1.46,1.47,1.45,1.45,802892.0
2020-01-06 12:30:00,1.45,1.46,1.45,1.45,406348.0,1.45,1.46,1.45,1.45,406348.0
2020-01-06 13:00:00,1.45,1.45,1.44,1.45,425444.0,1.45,1.45,1.44,1.45,425444.0
2020-01-06 13:30:00,1.44,1.47,1.44,1.47,985492.0,1.44,1.47,1.44,1.47,985492.0
2020-01-06 14:00:00,1.47,1.48,1.46,1.47,553104.0,1.47,1.48,1.46,1.47,553104.0
2020-01-06 14:30:00,1.47,1.47,1.46,1.47,657356.0,1.47,1.47,1.46,1.47,657356.0
2020-01-06 15:00:00,1.47,1.48,1.46,1.47,764000.0,1.47,1.48,1.46,1.47,764000.0
2020-01-06 15:30:00,1.47,1.47,1.46,1.46,1614768.0,1.47,1.47,1.46,1.46,1614768.0
2020-01-07 09:30:00,1.44,1.46,1.41,1.42,1945368.0,1.44,1.46,1.41,1.42,1945368.0
2020-01-07 10:00:00,1.42,1.45,1.42,1.44,4008144.0,1.42,1.45,1.42,1.44,4008144.0
2020-01-07 10:30:00,1.44,1.44,1.42,1.42,1077768.0,1.44,1.44,1.42,1.42,1077768.0
2020-01-07 11:00:00,1.42,1.43,1.38,1.39,2176124.0,1.42,1.43,1.38,1.39,2176124.0
2020-01-07 11:30:00,1.39,1.42,1.38,1.4,1894824.0,1.39,1.42,1.38,1.4,1894824.0
2020-01-07 12:00:00,1.4,1.4,1.37,1.37,1320900.0,1.4,1.4,1.37,1.37,1320900.0
2020-01-07 12:30:00,1.37,1.38,1.36,1.37,1280912.0,1.37,1.38,1.36,1.37,1280912.0
2020-01-07 13:00:00,1.37,1.39,1.37,1.38,656416.0,1.37,1.39,1.37,1.38,656416.0
2020-01-07 13:30:00,1.38,1.39,1.38,1.38,649184.0,1.38,1.39,1.38,1.38,649184.0
2020-01-07 14:00:00,1.38,1.39,1.38,1.39,680572.0,1.38,1.39,1.38,1.39,680572.0
2020-01-07 14:30:00,1.39,1.39,1.38,1.39,658780.0,1.39,1.39,1.38,1.39,658780.0
2020-01-07 15:00:00,1.39,1.4,1.38,1.4,695264.0,1.39,1.4,1.38,1.4,695264.0
2020-01-07 15:30:00,1.4,1.4,1.38,1.38,2788780.0,1.4,1.4,1.38,1.38,2788780.0
2020-01-08 09:30:00,1.37,1.41,1.36,1.39,1791980.0,1.37,1.41,1.36,1.39,1791980.0
2020-01-08 10:00:00,1.39,1.39,1.36,1.36,1583120.0,1.39,1.39,1.36,1.36,1583120.0
2020-01-08 10:30:00,1.36,1.38,1.35,1.37,534980.0,1.36,1.38,1.35,1.37,534980.0
2020-01-08 11:00:00,1.37,1.4,1.37,1.4,1263300.0,1.37,1.4,1.37,1.4,1263300.0
2020-01-08 11:30:00,1.4,1.43,1.4,1.42,2429048.0,1.4,1.43,1.4,1.42,2429048.0
2020-01-08 12:00:00,1.42,1.42,1.41,1.41,949500.0,1.42,1.42,1.41,1.41,949500.0
2020-01-08 12:30:00,1.41,1.42,1.4,1.41,1346252.0,1.41,1.42,1.4,1.41,1346252.0
2020-01-08 13:00:00,1.41,1.44,1.41,1.44,1769620.0,1.41,1.44,1.41,1.44,1769620.0
2020-01-08 13:30:00,1.44,1.44,1.42,1.42,941488.0,1.44,1.44,1.42,1.42,941488.0
2020-01-08 14:00:00,1.42,1.46,1.42,1.46,1235692.0,1.42,1.46,1.42,1.46,1235692.0
2020-01-08 14:30:00,1.46,1.46,1.45,1.45,1032844.0,1.46,1.46,1.45,1.45,1032844.0
2020-01-08 15:00:00,1.46,1.46,1.44,1.44,1115528.0,1.46,1.46,1.44,1.44,1115528.0
2020-01-08 15:30:00,1.45,1.45,1.43,1.43,2948016.0,1.45,1.45,1.43,1.43,2948016.0
2020-01-09 09:30:00,1.46,1.46,1.39,1.41,1170176.0,1.46,1.46,1.39,1.41,1170176.0
2020-01-09 10:00:00,1.4,1.41,1.39,1.39,546512.0,1.4,1.41,1.39,1.39,546512.0
2020-01-09 10:30:00,1.39,1.4,1.38,1.39,644988.0,1.39,1.4,1.38,1.39,644988.0
2020-01-09 11:00:00,1.39,1.39,1.37,1.38,832188.0,1.39,1.39,1.37,1.38,832188.0
2020-01-09 11:30:00,1.38,1.4,1.38,1.4,396912.0,1.38,1.4,1.38,1.4,396912.0
2020-01-09 12:00:00,1.4,1.43,1.4,1.4,1180288.0,1.4,1.43,1.4,1.4,1180288.0
2020-01-09 12:30:00,1.4,1.41,1.4,1.41,329064.0,1.4,1.41,1.4,1.41,329064.0
2020-01-09 13:00:00,1.41,1.41,1.4,1.41,228284.0,1.41,1.41,1.4,1.41,228284.0
2020-01-09 13:30:00,1.41,1.42,1.41,1.42,378584.0,1.41,1.42,1.41,1.42,378584.0
2020-01-09 14:00:00,1.42,1.42,1.41,1.41,389940.0,1.42,1.42,1.41,1.41,389940.0
2020-01-09 14:30:00,1.41,1.42,1.41,1.42,535064.0,1.41,1.42,1.41,1.42,535064.0
2020-01-09 15:00:00,1.42,1.42,1.4,1.4,712196.0,1.42,1.42,1.4,1.4,712196.0
2020-01-09 15:30:00,1.4,1.4,1.38,1.39,1996408.0,1.4,1.4,1.38,1.39,1996408.0
2020-01-10 09:30:00,1.39,1.4,1.34,1.35,1514680.0,1.39,1.4,1.34,1.35,1514680.0
2020-01-10 10:00:00,1.35,1.38,1.35,1.37,883312.0,1.35,1.38,1.35,1.37,883312.0
2020-01-10 10:30:00,1.37,1.38,1.36,1.38,354644.0,1.37,1.38,1.36,1.38,354644.0
2020-01-10 11:00:00,1.38,1.38,1.35,1.36,979092.0,1.38,1.38,1.35,1.36,979092.0
2020-01-10 11:30:00,1.36,1.36,1.35,1.35,427828.0,1.36,1.36,1.35,1.35,427828.0
2020-01-10 12:00:00,1.35,1.36,1.35,1.36,423352.0,1.35,1.36,1.35,1.36,423352.0
2020-01-10 12:30:00,1.36,1.36,1.35,1.35,356432.0,1.36,1.36,1.35,1.35,356432.0
2020-01-10 13:00:00,1.36,1.37,1.35,1.37,482924.0,1.36,1.37,1.35,1.37,482924.0
2020-01-10 13:30:00,1.37,1.38,1.37,1.37,460996.0,1.37,1.38,1.37,1.37,460996.0
2020-01-10 14:00:00,1.37,1.39,1.37,1.38,980864.0,1.37,1.39,1.37,1.38,980864.0
2020-01-10 14:30:00,1.38,1.39,1.37,1.38,452980.0,1.38,1.39,1.37,1.38,452980.0
2020-01-10 15:00:00,1.38,1.38,1.36,1.36,882372.0,1.38,1.38,1.36,1.36,882372.0
2020-01-10 15:30:00,1.36,1.36,1.36,1.36,1601392.0,1.36,1.36,1.36,1.36,1601392.0
2020-01-13 09:30:00,1.36,1.38,1.34,1.38,1024220.0,1.36,1.38,1.34,1.38,1024220.0
2020-01-13 10:00:00,1.38,1.38,1.34,1.34,1147804.0,1.38,1.38,1.34,1.34,1147804.0
2020-01-13 10:30:00,1.34,1.36,1.33,1.36,901300.0,1.34,1.36,1.33,1.36,901300.0
2020-01-13 11:00:00,1.35,1.38,1.35,1.37,927020.0,1.35,1.38,1.35,1.37,927020.0
2020-01-13 11:30:00,1.37,1.38,1.36,1.36,589560.0,1.37,1.38,1.36,1.36,589560.0
2020-01-13 12:00:00,1.36,1.37,1.36,1.36,550148.0,1.36,1.37,1.36,1.36,550148.0
2020-01-13 12:30:00,1.36,1.38,1.36,1.37,651584.0,1.36,1.38,1.36,1.37,651584.0
2020-01-13 13:00:00,1.37,1.38,1.36,1.38,385436.0,1.37,1.38,1.36,1.38,385436.0
2020-01-13 13:30:00,1.38,1.39,1.37,1.39,1158028.0,1.38,1.39,1.37,1.39,1158028.0
2020-01-13 14:00:00,1.39,1.4,1.38,1.4,931392.0,1.39,1.4,1.38,1.4,931392.0
2020-01-13 14:30:00,1.39,1.4,1.37,1.37,1234408.0,1.39,1.4,1.37,1.37,1234408.0
2020-01-13 15:00:00,1.37,1.37,1.34,1.35,974028.0,1.37,1.37,1.34,1.35,974028.0
2020-01-13 15:30:00,1.35,1.36,1.34,1.36,1736692.0,1.35,1.36,1.34,1.36,1736692.0
2020-01-14 09:30:00,1.2,1.25,1.18,1.21,9489404.0,1.2,1.25,1.18,1.21,9489404.0
2020-01-14 10:00:00,1.21,1.21,1.13,1.15,8020980.0,1.21,1.21,1.13,1.15,8020980.0
2020-01-14 10:30:00,1.15,1.18,1.14,1.18,4162788.0,1.15,1.18,1.14,1.18,4162788.0
2020-01-14 11:00:00,1.18,1.18,1.14,1.17,4464208.0,1.18,1.18,1.14,1.17,4464208.0
2020-01-14 11:30:00,1.17,1.17,1.16,1.16,1446992.0,1.17,1.17,1.16,1.16,1446992.0
2020-01-14 12:00:00,1.17,1.19,1.16,1.19,2647696.0,1.17,1.19,1.16,1.19,2647696.0
2020-01-14 12:30:00,1.19,1.21,1.18,1.21,2489548.0,1.19,1.21,1.18,1.21,2489548.0
2020-01-14 13:00:00,1.21,1.24,1.21,1.23,2216144.0,1.21,1.24,1.21,1.23,2216144.0
2020-01-14 13:30:00,1.24,1.24,1.19,1.2,2344936.0,1.24,1.24,1.19,1.2,2344936.0
2020-01-14 14:00:00,1.2,1.21,1.18,1.2,1464756.0,1.2,1.21,1.18,1.2,1464756.0
2020-01-14 14:30:00,1.2,1.21,1.2,1.2,921004.0,1.2,1.21,1.2,1.2,921004.0
2020-01-14 15:00:00,1.2,1.21,1.19,1.2,1419512.0,1.2,1.21,1.19,1.2,1419512.0
2020-01-14 15:30:00,1.2,1.2,1.17,1.18,5953744.0,1.2,1.2,1.17,1.18,5953744.0
2020-01-15 09:30:00,1.17,1.18,1.15,1.16,1598076.0,1.17,1.18,1.15,1.16,1598076.0
2020-01-15 10:00:00,1.16,1.18,1.16,1.16,823080.0,1.16,1.18,1.16,1.16,823080.0
2020-01-15 10:30:00,1.16,1.16,1.15,1.16,692540.0,1.16,1.16,1.15,1.16,692540.0
2020-01-15 11:00:00,1.16,1.16,1.15,1.15,1126032.0,1.16,1.16,1.15,1.15,1126032.0
2020-01-15 11:30:00,1.15,1.15,1.14,1.15,2052976.0,1.15,1.15,1.14,1.15,2052976.0
2020-01-15 12:00:00,1.15,1.15,1.14,1.14,1111420.0,1.15,1.15,1.14,1.14,1111420.0
2020-01-15 12:30:00,1.14,1.15,1.14,1.15,716720.0,1.14,1.15,1.14,1.15,716720.0
2020-01-15 13:00:00,1.15,1.16,1.15,1.16,746952.0,1.15,1.16,1.15,1.16,746952.0
2020-01-15 13:30:00,1.16,1.16,1.15,1.15,291084.0,1.16,1.16,1.15,1.15,291084.0
2020-01-15 14:00:00,1.15,1.18,1.15,1.17,1824196.0,1.15,1.18,1.15,1.17,1824196.0
2020-01-15 14:30:00,1.17,1.17,1.16,1.17,911192.0,1.17,1.17,1.16,1.17,911192.0
2020-01-15 15:00:00,1.17,1.17,1.16,1.16,1303056.0,1.17,1.17,1.16,1.16,1303056.0
2020-01-15 15:30:00,1.16,1.16,1.15,1.15,3822088.0,1.16,1.16,1.15,1.15,3822088.0
2020-01-16 09:30:00,1.15,1.18,1.15,1.17,1301720.0,1.15,1.18,1.15,1.17,1301720.0
2020-01-16 10:00:00,1.17,1.17,1.15,1.16,802580.0,1.17,1.17,1.15,1.16,802580.0
2020-01-16 10:30:00,1.16,1.16,1.14,1.15,1710600.0,1.16,1.16,1.14,1.15,1710600.0
2020-01-16 11:00:00,1.15,1.15,1.14,1.15,660604.0,1.15,1.15,1.14,1.15,660604.0
2020-01-16 11:30:00,1.15,1.15,1.14,1.15,758432.0,1.15,1.15,1.14,1.15,758432.0
2020-01-16 12:00:00,1.15,1.15,1.14,1.14,1443340.0,1.15,1.15,1.14,1.14,1443340.0
2020-01-16 12:30:00,1.14,1.15,1.14,1.15,690396.0,1.14,1.15,1.14,1.15,690396.0
2020-01-16 13:00:00,1.15,1.15,1.13,1.14,956792.0,1.15,1.15,1.13,1.14,956792.0
2020-01-16 13:30:00,1.14,1.16,1.14,1.16,1744320.0,1.14,1.16,1.14,1.16,1744320.0
2020-01-16 14:00:00,1.16,1.16,1.15,1.15,863472.0,1.16,1.16,1.15,1.15,863472.0
2020-01-16 14:30:00,1.15,1.16,1.14,1.15,757796.0,1.15,1.16,1.14,1.15,757796.0
2020-01-16 15:00:00,1.15,1.15,1.14,1.14,500384.0,1.15,1.15,1.14,1.14,500384.0
2020-01-16 15:30:00,1.14,1.17,1.14,1.16,3350860.0,1.14,1.17,1.14,1.16,3350860.0
2020-01-17 09:30:00,1.15,1.19,1.15,1.16,1796324.0,1.15,1.19,1.15,1.16,1796324.0
2020-01-17 10:00:00,1.16,1.16,1.15,1.16,1235440.0,1.16,1.16,1.15,1.16,1235440.0
2020-01-17 10:30:00,1.15,1.16,1.14,1.15,638536.0,1.15,1.16,1.14,1.15,638536.0
2020-01-17 11:00:00,1.15,1.15,1.13,1.14,860984.0,1.15,1.15,1.13,1.14,860984.0
2020-01-17 11:30:00,1.14,1.15,1.14,1.15,628916.0,1.14,1.15,1.14,1.15,628916.0
2020-01-17 12:00:00,1.15,1.16,1.14,1.16,753484.0,1.15,1.16,1.14,1.16,753484.0
2020-01-17 12:30:00,1.16,1.16,1.15,1.16,847092.0,1.16,1.16,1.15,1.16,847092.0
2020-01-17 13:00:00,1.16,1.18,1.15,1.17,1134156.0,1.16,1.18,1.15,1.17,1134156.0
2020-01-17 13:30:00,1.17,1.19,1.16,1.18,1750208.0,1.17,1.19,1.16,1.18,1750208.0
2020-01-17 14:00:00,1.18,1.18,1.17,1.17,545220.0,1.18,1.18,1.17,1.17,545220.0
2020-01-17 14:30:00,1.17,1.18,1.17,1.18,781412.0,1.17,1.18,1.17,1.18,781412.0
2020-01-17 15:00:00,1.18,1.19,1.17,1.18,1858856.0,1.18,1.19,1.17,1.18,1858856.0
2020-01-17 15:30:00,1.18,1.19,1.18,1.19,1855984.0,1.18,1.19,1.18,1.19,1855984.0
2020-01-21 09:30:00,1.19,1.19,1.14,1.16,2217952.0,1.19,1.19,1.14,1.16,2217952.0
2020-01-21 10:00:00,1.16,1.17,1.15,1.16,877600.0,1.16,1.17,1.15,1.16,877600.0
2020-01-21 10:30:00,1.16,1.17,1.14,1.15,924792.0,1.16,1.17,1.14,1.15,924792.0
2020-01-21 11:00:00,1.15,1.16,1.14,1.15,573996.0,1.15,1.16,1.14,1.15,573996.0
2020-01-21 11:30:00,1.15,1.16,1.15,1.16,398224.0,1.15,1.16,1.15,1.16,398224.0
2020-01-21 12:00:00,1.16,1.16,1.15,1.15,241564.0,1.16,1.16,1.15,1.15,241564.0
2020-01-21 12:30:00,1.15,1.16,1.15,1.16,558440.0,1.15,1.16,1.15,1.16,558440.0
2020-01-21 13:00:00,1.16,1.17,1.15,1.16,852136.0,1.16,1.17,1.15,1.16,852136.0
2020-01-21 13:30:00,1.16,1.16,1.15,1.15,778840.0,1.16,1.16,1.15,1.15,778840.0
2020-01-21 14:00:00,1.15,1.16,1.14,1.16,1103432.0,1.15,1.16,1.14,1.16,1103432.0
2020-01-21 14:30:00,1.16,1.17,1.16,1.17,488940.0,1.16,1.17,1.16,1.17,488940.0
2020-01-21 15:00:00,1.17,1.17,1.16,1.16,834088.0,1.17,1.17,1.16,1.16,834088.0
2020-01-21 15:30:00,1.17,1.17,1.15,1.15,2438740.0,1.17,1.17,1.15,1.15,2438740.0
2020-01-22 09:30:00,1.14,1.15,1.12,1.15,2010604.0,1.14,1.15,1.12,1.15,2010604.0
2020-01-22 10:00:00,1.15,1.15,1.13,1.13,498024.0,1.15,1.15,1.13,1.13,498024.0
2020-01-22 10:30:00,1.13,1.14,1.12,1.12,807548.0,1.13,1.14,1.12,1.12,807548.0
2020-01-22 11:00:00,1.12,1.14,1.11,1.13,1535828.0,1.12,1.14,1.11,1.13,1535828.0
2020-01-22 11:30:00,1.13,1.14,1.12,1.13,400960.0,1.13,1.14,1.12,1.13,400960.0
2020-01-22 12:00:00,1.13,1.14,1.13,1.13,367572.0,1.13,1.14,1.13,1.13,367572.0
2020-01-22 12:30:00,1.13,1.14,1.13,1.14,277288.0,1.13,1.14,1.13,1.14,277288.0
2020-01-22 13:00:00,1.14,1.15,1.14,1.15,449328.0,1.14,1.15,1.14,1.15,449328.0
2020-01-22 13:30:00,1.15,1.15,1.15,1.15,405120.0,1.15,1.15,1.15,1.15,405120.0
2020-01-22 14:00:00,1.15,1.15,1.15,1.15,332128.0,1.15,1.15,1.15,1.15,332128.0
2020-01-22 14:30:00,1.15,1.15,1.15,1.15,332644.0,1.15,1.15,1.15,1.15,332644.0
2020-01-22 15:00:00,1.15,1.16,1.15,1.15,775304.0,1.15,1.16,1.15,1.15,775304.0
2020-01-22 15:30:00,1.15,1.15,1.14,1.14,1381444.0,1.15,1.15,1.14,1.14,1381444.0
2020-01-23 09:30:00,1.14,1.15,1.11,1.13,742060.0,1.14,1.15,1.11,1.13,742060.0
2020-01-23 10:00:00,1.13,1.16,1.13,1.16,677044.0,1.13,1.16,1.13,1.16,677044.0
2020-01-23 10:30:00,1.16,1.16,1.14,1.15,421820.0,1.16,1.16,1.14,1.15,421820.0
2020-01-23 11:00:00,1.15,1.16,1.14,1.14,276348.0,1.15,1.16,1.14,1.14,276348.0
2020-01-23 11:30:00,1.15,1.16,1.14,1.14,420380.0,1.15,1.16,1.14,1.14,420380.0
2020-01-23 12:00:00,1.14,1.14,1.12,1.13,432732.0,1.14,1.14,1.12,1.13,432732.0
2020-01-23 12:30:00,1.13,1.13,1.12,1.13,450348.0,1.13,1.13,1.12,1.13,450348.0
2020-01-23 13:00:00,1.13,1.15,1.13,1.14,240436.0,1.13,1.15,1.13,1.14,240436.0
2020-01-23 13:30:00,1.14,1.15,1.14,1.15,246040.0,1.14,1.15,1.14,1.15,246040.0
2020-01-23 14:00:00,1.15,1.16,1.15,1.15,451976.0,1.15,1.16,1.15,1.15,451976.0
2020-01-23 14:30:00,1.16,1.16,1.15,1.16,260468.0,1.16,1.16,1.15,1.16,260468.0
2020-01-23 15:00:00,1.15,1.16,1.15,1.15,358052.0,1.15,1.16,1.15,1.15,358052.0
2020-01-23 15:30:00,1.15,1.16,1.15,1.16,1311016.0,1.15,1.16,1.15,1.16,1311016.0
2020-01-24 09:30:00,1.16,1.16,1.14,1.15,868228.0,1.16,1.16,1.14,1.15,868228.0
2020-01-24 10:00:00,1.15,1.15,1.14,1.14,308156.0,1.15,1.15,1.14,1.14,308156.0
2020-01-24 10:30:00,1.14,1.14,1.11,1.11,1603548.0,1.14,1.14,1.11,1.11,1603548.0
2020-01-24 11:00:00,1.11,1.12,1.1,1.11,698948.0,1.11,1.12,1.1,1.11,698948.0
2020-01-24 11:30:00,1.11,1.13,1.1,1.11,724680.0,1.11,1.13,1.1,1.11,724680.0
2020-01-24 12:00:00,1.11,1.12,1.1,1.11,1084576.0,1.11,1.12,1.1,1.11,1084576.0
2020-01-24 12:30:00,1.11,1.12,1.11,1.12,492616.0,1.11,1.12,1.11,1.12,492616.0
2020-01-24 13:00:00,1.12,1.12,1.11,1.11,368160.0,1.12,1.12,1.11,1.11,368160.0
2020-01-24 13:30:00,1.11,1.11,1.1,1.11,398884.0,1.11,1.11,1.1,1.11,398884.0
2020-01-24 14:00:00,1.11,1.11,1.1,1.11,355736.0,1.11,1.11,1.1,1.11,355736.0
2020-01-24 14:30:00,1.11,1.13,1.11,1.12,611764.0,1.11,1.13,1.11,1.12,611764.0
2020-01-24 15:00:00,1.12,1.13,1.09,1.11,2059068.0,1.12,1.13,1.09,1.11,2059068.0
2020-01-24 15:30:00,1.1,1.11,1.06,1.08,5929428.0,1.1,1.11,1.06,1.08,5929428.0
2020-01-27 09:30:00,1.05,1.08,1.04,1.07,1202632.0,1.05,1.08,1.04,1.07,1202632.0
2020-01-27 10:00:00,1.07,1.07,1.05,1.07,493420.0,1.07,1.07,1.05,1.07,493420.0
2020-01-27 10:30:00,1.07,1.07,1.05,1.06,529828.0,1.07,1.07,1.05,1.06,529828.0
2020-01-27 11:00:00,1.06,1.07,1.06,1.06,496124.0,1.06,1.07,1.06,1.06,496124.0
2020-01-27 11:30:00,1.06,1.07,1.05,1.06,829804.0,1.06,1.07,1.05,1.06,829804.0
2020-01-27 12:00:00,1.06,1.07,1.06,1.07,361820.0,1.06,1.07,1.06,1.07,361820.0
2020-01-27 12:30:00,1.07,1.07,1.07,1.07,267532.0,1.07,1.07,1.07,1.07,267532.0
2020-01-27 13:00:00,1.07,1.08,1.07,1.08,321608.0,1.07,1.08,1.07,1.08,321608.0
2020-01-27 13:30:00,1.08,1.08,1.08,1.08,162068.0,1.08,1.08,1.08,1.08,162068.0
2020-01-27 14:00:00,1.08,1.09,1.07,1.09,507392.0,1.08,1.09,1.07,1.09,507392.0
2020-01-27 14:30:00,1.09,1.09,1.07,1.08,310860.0,1.09,1.09,1.07,1.08,310860.0
2020-01-27 15:00:00,1.08,1.08,1.07,1.07,312484.0,1.08,1.08,1.07,1.07,312484.0
2020-01-27 15:30:00,1.07,1.08,1.07,1.07,1413168.0,1.07,1.08,1.07,1.07,1413168.0
2020-01-28 09:30:00,1.07,1.07,1.05,1.05,933796.0,1.07,1.07,1.05,1.05,933796.0
2020-01-28 10:00:00,1.05,1.07,1.05,1.06,580236.0,1.05,1.07,1.05,1.06,580236.0
2020-01-28 10:30:00,1.06,1.07,1.05,1.05,410412.0,1.06,1.07,1.05,1.05,410412.0
2020-01-28 11:00:00,1.05,1.05,1.05,1.05,433288.0,1.05,1.05,1.05,1.05,433288.0
2020-01-28 11:30:00,1.05,1.05,1.05,1.05,348376.0,1.05,1.05,1.05,1.05,348376.0
2020-01-28 12:00:00,1.05,1.05,1.05,1.05,702532.0,1.05,1.05,1.05,1.05,702532.0
2020-01-28 12:30:00,1.05,1.06,1.05,1.06,411220.0,1.05,1.06,1.05,1.06,411220.0
2020-01-28 13:00:00,1.06,1.06,1.05,1.05,253640.0,1.06,1.06,1.05,1.05,253640.0
2020-01-28 13:30:00,1.06,1.06,1.05,1.06,233900.0,1.06,1.06,1.05,1.06,233900.0
2020-01-28 14:00:00,1.06,1.06,1.05,1.05,259544.0,1.06,1.06,1.05,1.05,259544.0
2020-01-28 14:30:00,1.05,1.06,1.05,1.06,607060.0,1.05,1.06,1.05,1.06,607060.0
2020-01-28 15:00:00,1.06,1.06,1.05,1.06,503752.0,1.06,1.06,1.05,1.06,503752.0
2020-01-28 15:30:00,1.05,1.06,1.05,1.05,1829808.0,1.05,1.06,1.05,1.05,1829808.0
2020-01-29 09:30:00,1.05,1.08,1.05,1.05,634648.0,1.05,1.08,1.05,1.05,634648.0
2020-01-29 10:00:00,1.05,1.05,1.04,1.05,704956.0,1.05,1.05,1.04,1.05,704956.0
2020-01-29 10:30:00,1.05,1.05,1.05,1.05,194812.0,1.05,1.05,1.05,1.05,194812.0
2020-01-29 11:00:00,1.05,1.07,1.05,1.07,516708.0,1.05,1.07,1.05,1.07,516708.0
2020-01-29 11:30:00,1.07,1.07,1.05,1.05,329364.0,1.07,1.07,1.05,1.05,329364.0
2020-01-29 12:00:00,1.05,1.05,1.04,1.05,184636.0,1.05,1.05,1.04,1.05,184636.0
2020-01-29 12:30:00,1.05,1.05,1.04,1.04,139624.0,1.05,1.05,1.04,1.04,139624.0
2020-01-29 13:00:00,1.04,1.05,1.04,1.04,223664.0,1.04,1.05,1.04,1.04,223664.0
2020-01-29 13:30:00,1.04,1.05,1.04,1.04,831488.0,1.04,1.05,1.04,1.04,831488.0
2020-01-29 14:00:00,1.04,1.05,1.04,1.05,275396.0,1.04,1.05,1.04,1.05,275396.0
2020-01-29 14:30:00,1.05,1.05,1.04,1.05,142724.0,1.05,1.05,1.04,1.05,142724.0
2020-01-29 15:00:00,1.05,1.05,1.04,1.04,206332.0,1.05,1.05,1.04,1.04,206332.0
2020-01-29 15:30:00,1.04,1.04,1.03,1.03,1022476.0,1.04,1.04,1.03,1.03,1022476.0
2020-01-30 09:30:00,1.03,1.03,1.01,1.01,889852.0,1.03,1.03,1.01,1.01,889852.0
2020-01-30 10:00:00,1.01,1.03,1.0,1.01,627828.0,1.01,1.03,1.0,1.01,627828.0
2020-01-30 10:30:00,1.01,1.01,0.98,0.99,1529568.0,1.01,1.01,0.98,0.99,1529568.0
2020-01-30 11:00:00,0.99,1.0,0.98,0.99,1401176.0,0.99,1.0,0.98,0.99,1401176.0
2020-01-30 11:30:00,0.99,1.0,0.98,0.99,537732.0,0.99,1.0,0.98,0.99,537732.0
2020-01-30 12:00:00,0.99,0.99,0.98,0.99,259812.0,0.99,0.99,0.98,0.99,259812.0
2020-01-30 12:30:00,0.99,0.99,0.97,0.98,974048.0,0.99,0.99,0.97,0.98,974048.0
2020-01-30 13:00:00,0.98,0.98,0.97,0.98,508680.0,0.98,0.98,0.97,0.98,508680.0
2020-01-30 13:30:00,0.97,0.98,0.97,0.98,811448.0,0.97,0.98,0.97,0.98,811448.0
2020-01-30 14:00:00,0.98,0.98,0.97,0.98,434376.0,0.98,0.98,0.97,0.98,434376.0
2020-01-30 14:30:00,0.98,0.99,0.97,0.99,712404.0,0.98,0.99,0.97,0.99,712404.0
2020-01-30 15:00:00,0.99,0.99,0.98,0.99,659064.0,0.99,0.99,0.98,0.99,659064.0
2020-01-30 15:30:00,0.98,0.99,0.98,0.99,1797480.0,0.98,0.99,0.98,0.99,1797480.0
2020-01-31 09:30:00,0.98,0.99,0.97,0.97,947332.0,0.98,0.99,0.97,0.97,947332.0
2020-01-31 10:00:00,0.97,0.98,0.96,0.98,1048552.0,0.97,0.98,0.96,0.98,1048552.0
2020-01-31 10:30:00,0.98,0.98,0.97,0.97,553540.0,0.98,0.98,0.97,0.97,553540.0
2020-01-31 11:00:00,0.97,0.97,0.96,0.97,406228.0,0.97,0.97,0.96,0.97,406228.0
2020-01-31 11:30:00,0.97,0.98,0.97,0.98,976632.0,0.97,0.98,0.97,0.98,976632.0
2020-01-31 12:00:00,0.98,0.99,0.97,0.97,636004.0,0.98,0.99,0.97,0.97,636004.0
2020-01-31 12:30:00,0.97,0.97,0.96,0.97,217420.0,0.97,0.97,0.96,0.97,217420.0
2020-01-31 13:00:00,0.97,0.97,0.96,0.96,342476.0,0.97,0.97,0.96,0.96,342476.0
2020-01-31 13:30:00,0.96,0.98,0.96,0.98,683248.0,0.96,0.98,0.96,0.98,683248.0
2020-01-31 14:00:00,0.98,0.98,0.97,0.98,547360.0,0.98,0.98,0.97,0.98,547360.0
2020-01-31 14:30:00,0.98,0.98,0.97,0.98,485136.0,0.98,0.98,0.97,0.98,485136.0
2020-01-31 15:00:00,0.98,0.98,0.97,0.98,703580.0,0.98,0.98,0.97,0.98,703580.0
2020-01-31 15:30:00,0.97,0.98,0.96,0.96,2263720.0,0.97,0.98,0.96,0.96,2263720.0
2020-02-03 09:30:00,0.97,0.99,0.96,0.98,736452.0,0.97,0.99,0.96,0.98,736452.0
2020-02-03 10:00:00,0.98,1.0,0.98,0.99,582520.0,0.98,1.0,0.98,0.99,582520.0
2020-02-03 10:30:00,0.99,1.0,0.98,0.99,313312.0,0.99,1.0,0.98,0.99,313312.0
2020-02-03 11:00:00,0.98,0.99,0.98,0.98,303128.0,0.98,0.99,0.98,0.98,303128.0
2020-02-03 11:30:00,0.98,0.98,0.97,0.98,461996.0,0.98,0.98,0.97,0.98,461996.0
2020-02-03 12:00:00,0.98,0.98,0.97,0.98,604476.0,0.98,0.98,0.97,0.98,604476.0
2020-02-03 12:30:00,0.98,0.98,0.97,0.98,261448.0,0.98,0.98,0.97,0.98,261448.0
2020-02-03 13:00:00,0.98,0.98,0.97,0.98,669572.0,0.98,0.98,0.97,0.98,669572.0
2020-02-03 13:30:00,0.98,0.98,0.98,0.98,185284.0,0.98,0.98,0.98,0.98,185284.0
2020-02-03 14:00:00,0.98,0.98,0.97,0.98,463176.0,0.98,0.98,0.97,0.98,463176.0
2020-02-03 14:30:00,0.98,0.99,0.98,0.99,309932.0,0.98,0.99,0.98,0.99,309932.0
2020-02-03 15:00:00,0.99,0.99,0.98,0.98,290640.0,0.99,0.99,0.98,0.98,290640.0
2020-02-03 15:30:00,0.99,0.99,0.98,0.99,1480012.0,0.99,0.99,0.98,0.99,1480012.0
2020-02-04 09:30:00,1.01,1.05,0.99,1.04,1799016.0,1.01,1.05,0.99,1.04,1799016.0
2020-02-04 10:00:00,1.04,1.05,1.03,1.05,1024168.0,1.04,1.05,1.03,1.05,1024168.0
2020-02-04 10:30:00,1.05,1.05,1.03,1.03,593028.0,1.05,1.05,1.03,1.03,593028.0
2020-02-04 11:00:00,1.04,1.05,1.03,1.05,1239708.0,1.04,1.05,1.03,1.05,1239708.0
2020-02-04 11:30:00,1.05,1.05,1.02,1.03,1407616.0,1.05,1.05,1.02,1.03,1407616.0
2020-02-04 12:00:00,1.03,1.05,1.03,1.05,763856.0,1.03,1.05,1.03,1.05,763856.0
2020-02-04 12:30:00,1.05,1.06,1.05,1.06,446920.0,1.05,1.06,1.05,1.06,446920.0
2020-02-04 13:00:00,1.06,1.06,1.05,1.06,274644.0,1.06,1.06,1.05,1.06,274644.0
2020-02-04 13:30:00,1.06,1.06,1.05,1.06,267116.0,1.06,1.06,1.05,1.06,267116.0
2020-02-04 14:00:00,1.06,1.06,1.05,1.05,344008.0,1.06,1.06,1.05,1.05,344008.0
2020-02-04 14:30:00,1.05,1.05,1.03,1.03,683584.0,1.05,1.05,1.03,1.03,683584.0
2020-02-04 15:00:00,1.03,1.04,1.03,1.03,507984.0,1.03,1.04,1.03,1.03,507984.0
2020-02-04 15:30:00,1.03,1.03,1.02,1.02,3001304.0,1.03,1.03,1.02,1.02,3001304.0
2020-02-05 09:30:00,1.04,1.07,1.03,1.05,543148.0,1.04,1.07,1.03,1.05,543148.0
2020-02-05 10:00:00,1.06,1.06,1.04,1.05,465644.0,1.06,1.06,1.04,1.05,465644.0
2020-02-05 10:30:00,1.05,1.06,1.04,1.06,385760.0,1.05,1.06,1.04,1.06,385760.0
2020-02-05 11:00:00,1.06,1.07,1.05,1.07,480688.0,1.06,1.07,1.05,1.07,480688.0
2020-02-05 11:30:00,1.07,1.09,1.07,1.08,894684.0,1.07,1.09,1.07,1.08,894684.0
2020-02-05 12:00:00,1.08,1.09,1.07,1.08,362652.0,1.08,1.09,1.07,1.08,362652.0
2020-02-05 12:30:00,1.08,1.1,1.08,1.09,434252.0,1.08,1.1,1.08,1.09,434252.0
2020-02-05 13:00:00,1.09,1.1,1.09,1.09,397064.0,1.09,1.1,1.09,1.09,397064.0
2020-02-05 13:30:00,1.09,1.1,1.06,1.06,1462656.0,1.09,1.1,1.06,1.06,1462656.0
2020-02-05 14:00:00,1.06,1.07,1.05,1.05,850508.0,1.06,1.07,1.05,1.05,850508.0
2020-02-05 14:30:00,1.05,1.06,1.04,1.05,259120.0,1.05,1.06,1.04,1.05,259120.0
2020-02-05 15:00:00,1.05,1.05,1.04,1.05,518800.0,1.05,1.05,1.04,1.05,518800.0
2020-02-05 15:30:00,1.05,1.05,1.04,1.05,2288312.0,1.05,1.05,1.04,1.05,2288312.0
2020-02-06 09:30:00,1.05,1.07,1.05,1.05,787716.0,1.05,1.07,1.05,1.05,787716.0
2020-02-06 10:00:00,1.05,1.05,1.03,1.04,482268.0,1.05,1.05,1.03,1.04,482268.0
2020-02-06 10:30:00,1.04,1.05,1.03,1.04,244204.0,1.04,1.05,1.03,1.04,244204.0
2020-02-06 11:00:00,1.04,1.07,1.04,1.07,357608.0,1.04,1.07,1.04,1.07,357608.0
2020-02-06 11:30:00,1.07,1.07,1.05,1.06,1030704.0,1.07,1.07,1.05,1.06,1030704.0
2020-02-06 12:00:00,1.06,1.06,1.05,1.06,336424.0,1.06,1.06,1.05,1.06,336424.0
2020-02-06 12:30:00,1.06,1.06,1.05,1.05,252304.0,1.06,1.06,1.05,1.05,252304.0
2020-02-06 13:00:00,1.05,1.05,1.04,1.05,381756.0,1.05,1.05,1.04,1.05,381756.0
2020-02-06 13:30:00,1.05,1.05,1.05,1.05,257692.0,1.05,1.05,1.05,1.05,257692.0
2020-02-06 14:00:00,1.05,1.05,1.04,1.05,273016.0,1.05,1.05,1.04,1.05,273016.0
2020-02-06 14:30:00,1.05,1.05,1.05,1.05,164508.0,1.05,1.05,1.05,1.05,164508.0
2020-02-06 15:00:00,1.05,1.05,1.04,1.05,161692.0,1.05,1.05,1.04,1.05,161692.0
2020-02-06 15:30:00,1.05,1.05,1.03,1.03,554248.0,1.05,1.05,1.03,1.03,554248.0
2020-02-07 09:30:00,1.03,1.03,1.0,1.01,468268.0,1.03,1.03,1.0,1.01,468268.0
2020-02-07 10:00:00,1.01,1.01,1.0,1.0,519680.0,1.01,1.01,1.0,1.0,519680.0
2020-02-07 10:30:00,1.0,1.01,1.0,1.0,390900.0,1.0,1.01,1.0,1.0,390900.0
2020-02-07 11:00:00,1.0,1.0,0.99,0.99,543052.0,1.0,1.0,0.99,0.99,543052.0
2020-02-07 11:30:00,0.99,0.99,0.97,0.97,1294900.0,0.99,0.99,0.97,0.97,1294900.0
2020-02-07 12:00:00,0.98,0.98,0.96,0.97,958596.0,0.98,0.98,0.96,0.97,958596.0
2020-02-07 12:30:00,0.97,0.98,0.97,0.97,445124.0,0.97,0.98,0.97,0.97,445124.0
2020-02-07 13:00:00,0.97,0.97,0.96,0.96,827780.0,0.97,0.97,0.96,0.96,827780.0
2020-02-07 13:30:00,0.96,0.96,0.94,0.95,1531180.0,0.96,0.96,0.94,0.95,1531180.0
2020-02-07 14:00:00,0.95,0.96,0.95,0.96,422956.0,0.95,0.96,0.95,0.96,422956.0
2020-02-07 14:30:00,0.96,0.97,0.96,0.96,395768.0,0.96,0.97,0.96,0.96,395768.0
2020-02-07 15:00:00,0.96,0.96,0.95,0.95,523280.0,0.96,0.96,0.95,0.95,523280.0
2020-02-07 15:30:00,0.95,0.96,0.94,0.95,1726604.0,0.95,0.96,0.94,0.95,1726604.0
2020-02-10 09:30:00,0.96,0.97,0.94,0.96,1344244.0,0.96,0.97,0.94,0.96,1344244.0
2020-02-10 10:00:00,0.97,0.97,0.95,0.96,828440.0,0.97,0.97,0.95,0.96,828440.0
2020-02-10 10:30:00,0.96,0.97,0.95,0.96,378228.0,0.96,0.97,0.95,0.96,378228.0
2020-02-10 11:00:00,0.96,1.03,0.96,0.99,2862740.0,0.96,1.03,0.96,0.99,2862740.0
2020-02-10 11:30:00,0.99,0.99,0.97,0.97,813800.0,0.99,0.99,0.97,0.97,813800.0
2020-02-10 12:00:00,0.97,0.98,0.96,0.97,340916.0,0.97,0.98,0.96,0.97,340916.0
2020-02-10 12:30:00,0.97,0.98,0.97,0.97,405744.0,0.97,0.98,0.97,0.97,405744.0
2020-02-10 13:00:00,0.97,0.97,0.97,0.97,284660.0,0.97,0.97,0.97,0.97,284660.0
2020-02-10 13:30:00,0.97,0.98,0.97,0.97,322144.0,0.97,0.98,0.97,0.97,322144.0
2020-02-10 14:00:00,0.97,0.98,0.97,0.98,487812.0,0.97,0.98,0.97,0.98,487812.0
2020-02-10 14:30:00,0.98,0.99,0.98,0.98,394712.0,0.98,0.99,0.98,0.98,394712.0
2020-02-10 15:00:00,0.98,0.99,0.98,0.98,264944.0,0.98,0.99,0.98,0.98,264944.0
2020-02-10 15:30:00,0.98,0.99,0.98,0.99,1189300.0,0.98,0.99,0.98,0.99,1189300.0
2020-02-11 09:30:00,1.0,1.03,0.99,1.02,1156384.0,1.0,1.03,0.99,1.02,1156384.0
2020-02-11 10:00:00,1.02,1.03,1.01,1.03,748728.0,1.02,1.03,1.01,1.03,748728.0
2020-02-11 10:30:00,1.03,1.04,1.03,1.04,302752.0,1.03,1.04,1.03,1.04,302752.0
2020-02-11 11:00:00,1.04,1.05,1.03,1.03,1211152.0,1.04,1.05,1.03,1.03,1211152.0
2020-02-11 11:30:00,1.03,1.04,1.03,1.03,763308.0,1.03,1.04,1.03,1.03,763308.0
2020-02-11 12:00:00,1.03,1.05,1.03,1.05,421668.0,1.03,1.05,1.03,1.05,421668.0
2020-02-11 12:30:00,1.05,1.06,1.04,1.05,619348.0,1.05,1.06,1.04,1.05,619348.0
2020-02-11 13:00:00,1.05,1.05,1.04,1.05,266124.0,1.05,1.05,1.04,1.05,266124.0
2020-02-11 13:30:00,1.05,1.05,1.02,1.02,1370624.0,1.05,1.05,1.02,1.02,1370624.0
2020-02-11 14:00:00,1.02,1.02,1.01,1.02,1123408.0,1.02,1.02,1.01,1.02,1123408.0
2020-02-11 14:30:00,1.02,1.02,1.01,1.01,370800.0,1.02,1.02,1.01,1.01,370800.0
2020-02-11 15:00:00,1.01,1.02,1.01,1.01,528460.0,1.01,1.02,1.01,1.01,528460.0
2020-02-11 15:30:00,1.01,1.02,1.0,1.01,2194368.0,1.01,1.02,1.0,1.01,2194368.0
2020-02-12 09:30:00,1.03,1.05,1.02,1.02,677236.0,1.03,1.05,1.02,1.02,677236.0
2020-02-12 10:00:00,1.03,1.04,1.02,1.04,268000.0,1.03,1.04,1.02,1.04,268000.0
2020-02-12 10:30:00,1.04,1.04,1.02,1.03,504916.0,1.04,1.04,1.02,1.03,504916.0
2020-02-12 11:00:00,1.03,1.04,1.03,1.03,372120.0,1.03,1.04,1.03,1.03,372120.0
2020-02-12 11:30:00,1.03,1.03,1.02,1.03,322068.0,1.03,1.03,1.02,1.03,322068.0
2020-02-12 12:00:00,1.03,1.03,1.03,1.03,389248.0,1.03,1.03,1.03,1.03,389248.0
2020-02-12 12:30:00,1.03,1.05,1.03,1.04,639980.0,1.03,1.05,1.03,1.04,639980.0
2020-02-12 13:00:00,1.04,1.06,1.04,1.06,912572.0,1.04,1.06,1.04,1.06,912572.0
2020-02-12 13:30:00,1.06,1.07,1.06,1.07,738220.0,1.06,1.07,1.06,1.07,738220.0
2020-02-12 14:00:00,1.07,1.07,1.06,1.07,542352.0,1.07,1.07,1.06,1.07,542352.0
2020-02-12 14:30:00,1.07,1.13,1.04,1.06,8514856.0,1.07,1.13,1.04,1.06,8514856.0
2020-02-12 15:00:00,1.06,1.07,1.05,1.05,1872576.0,1.06,1.07,1.05,1.05,1872576.0
2020-02-12 15:30:00,1.05,1.07,1.05,1.05,2192900.0,1.05,1.07,1.05,1.05,2192900.0
2020-02-13 09:30:00,1.03,1.07,1.03,1.03,1087292.0,1.03,1.07,1.03,1.03,1087292.0
2020-02-13 10:00:00,1.03,1.04,1.03,1.03,660936.0,1.03,1.04,1.03,1.03,660936.0
2020-02-13 10:30:00,1.03,1.04,1.03,1.03,446024.0,1.03,1.04,1.03,1.03,446024.0
2020-02-13 11:00:00,1.03,1.03,1.02,1.02,635516.0,1.03,1.03,1.02,1.02,635516.0
2020-02-13 11:30:00,1.03,1.03,1.02,1.03,324444.0,1.03,1.03,1.02,1.03,324444.0
2020-02-13 12:00:00,1.03,1.05,1.03,1.04,886768.0,1.03,1.05,1.03,1.04,886768.0
2020-02-13 12:30:00,1.04,1.04,1.03,1.03,548620.0,1.04,1.04,1.03,1.03,548620.0
2020-02-13 13:00:00,1.03,1.03,1.02,1.03,374592.0,1.03,1.03,1.02,1.03,374592.0
2020-02-13 13:30:00,1.03,1.04,1.03,1.03,175668.0,1.03,1.04,1.03,1.03,175668.0
2020-02-13 14:00:00,1.03,1.04,1.03,1.03,323636.0,1.03,1.04,1.03,1.03,323636.0
2020-02-13 14:30:00,1.03,1.04,1.03,1.04,217992.0,1.03,1.04,1.03,1.04,217992.0
2020-02-13 15:00:00,1.04,1.04,1.03,1.04,256868.0,1.04,1.04,1.03,1.04,256868.0
2020-02-13 15:30:00,1.04,1.04,1.03,1.03,1111548.0,1.04,1.04,1.03,1.03,1111548.0
2020-02-14 09:30:00,1.03,1.05,1.03,1.04,628376.0,1.03,1.05,1.03,1.04,628376.0
2020-02-14 10:00:00,1.04,1.04,1.01,1.01,721900.0,1.04,1.04,1.01,1.01,721900.0
2020-02-14 10:30:00,1.01,1.02,1.01,1.01,421176.0,1.01,1.02,1.01,1.01,421176.0
2020-02-14 11:00:00,1.01,1.03,1.01,1.02,349824.0,1.01,1.03,1.01,1.02,349824.0
2020-02-14 11:30:00,1.01,1.03,1.01,1.02,340040.0,1.01,1.03,1.01,1.02,340040.0
2020-02-14 12:00:00,1.02,1.03,1.01,1.02,222196.0,1.02,1.03,1.01,1.02,222196.0
2020-02-14 12:30:00,1.02,1.03,1.02,1.03,215092.0,1.02,1.03,1.02,1.03,215092.0
2020-02-14 13:00:00,1.03,1.03,1.02,1.03,447896.0,1.03,1.03,1.02,1.03,447896.0
2020-02-14 13:30:00,1.03,1.03,1.02,1.02,191944.0,1.03,1.03,1.02,1.02,191944.0
2020-02-14 14:00:00,1.02,1.02,1.01,1.02,351252.0,1.02,1.02,1.01,1.02,351252.0
2020-02-14 14:30:00,1.02,1.02,1.01,1.01,335508.0,1.02,1.02,1.01,1.01,335508.0
2020-02-14 15:00:00,1.01,1.01,1.01,1.01,273272.0,1.01,1.01,1.01,1.01,273272.0
2020-02-14 15:30:00,1.01,1.01,1.01,1.01,1187740.0,1.01,1.01,1.01,1.01,1187740.0
2020-02-18 09:30:00,1.0,1.01,0.99,0.99,838612.0,1.0,1.01,0.99,0.99,838612.0
2020-02-18 10:00:00,0.99,1.01,0.99,1.0,388240.0,0.99,1.01,0.99,1.0,388240.0
2020-02-18 10:30:00,1.0,1.0,0.99,1.0,228012.0,1.0,1.0,0.99,1.0,228012.0
2020-02-18 11:00:00,1.0,1.01,1.0,1.01,237576.0,1.0,1.01,1.0,1.01,237576.0
2020-02-18 11:30:00,1.01,1.01,1.01,1.01,364020.0,1.01,1.01,1.01,1.01,364020.0
2020-02-18 12:00:00,1.01,1.02,1.0,1.0,847612.0,1.01,1.02,1.0,1.0,847612.0
2020-02-18 12:30:00,1.0,1.01,1.0,1.01,250088.0,1.0,1.01,1.0,1.01,250088.0
2020-02-18 13:00:00,1.01,1.01,1.0,1.01,137420.0,1.01,1.01,1.0,1.01,137420.0
2020-02-18 13:30:00,1.01,1.01,1.0,1.0,394368.0,1.01,1.01,1.0,1.0,394368.0
2020-02-18 14:00:00,1.0,1.01,1.0,1.01,229844.0,1.0,1.01,1.0,1.01,229844.0
2020-02-18 14:30:00,1.01,1.02,1.01,1.01,226188.0,1.01,1.02,1.01,1.01,226188.0
2020-02-18 15:00:00,1.01,1.02,1.01,1.02,207924.0,1.01,1.02,1.01,1.02,207924.0
2020-02-18 15:30:00,1.02,1.02,1.01,1.01,741100.0,1.02,1.02,1.01,1.01,741100.0
2020-02-19 09:30:00,1.01,1.03,1.01,1.01,401704.0,1.01,1.03,1.01,1.01,401704.0
2020-02-19 10:00:00,1.01,1.01,0.98,0.98,1109352.0,1.01,1.01,0.98,0.98,1109352.0
2020-02-19 10:30:00,0.99,1.0,0.98,1.0,569076.0,0.99,1.0,0.98,1.0,569076.0
2020-02-19 11:00:00,1.0,1.0,0.99,1.0,333492.0,1.0,1.0,0.99,1.0,333492.0
2020-02-19 11:30:00,1.0,1.01,0.99,1.01,285304.0,1.0,1.01,0.99,1.01,285304.0
2020-02-19 12:00:00,1.01,1.01,1.0,1.01,235280.0,1.01,1.01,1.0,1.01,235280.0
2020-02-19 12:30:00,1.01,1.01,1.01,1.01,220156.0,1.01,1.01,1.01,1.01,220156.0
2020-02-19 13:00:00,1.01,1.02,1.01,1.02,335040.0,1.01,1.02,1.01,1.02,335040.0
2020-02-19 13:30:00,1.02,1.03,1.02,1.03,542960.0,1.02,1.03,1.02,1.03,542960.0
2020-02-19 14:00:00,1.03,1.05,1.03,1.04,762448.0,1.03,1.05,1.03,1.04,762448.0
2020-02-19 14:30:00,1.04,1.06,1.04,1.05,1046808.0,1.04,1.06,1.04,1.05,1046808.0
2020-02-19 15:00:00,1.05,1.06,1.04,1.06,811472.0,1.05,1.06,1.04,1.06,811472.0
2020-02-19 15:30:00,1.06,1.07,1.03,1.04,2805668.0,1.06,1.07,1.03,1.04,2805668.0
2020-02-20 09:30:00,1.04,1.06,1.03,1.04,494324.0,1.04,1.06,1.03,1.04,494324.0
2020-02-20 10:00:00,1.04,1.05,1.03,1.05,671976.0,1.04,1.05,1.03,1.05,671976.0
2020-02-20 10:30:00,1.05,1.07,1.05,1.07,364688.0,1.05,1.07,1.05,1.07,364688.0
2020-02-20 11:00:00,1.07,1.07,1.04,1.04,347044.0,1.07,1.07,1.04,1.04,347044.0
2020-02-20 11:30:00,1.04,1.05,1.03,1.04,517380.0,1.04,1.05,1.03,1.04,517380.0
2020-02-20 12:00:00,1.04,1.04,1.03,1.04,313740.0,1.04,1.04,1.03,1.04,313740.0
2020-02-20 12:30:00,1.04,1.05,1.04,1.05,209052.0,1.04,1.05,1.04,1.05,209052.0
2020-02-20 13:00:00,1.05,1.05,1.04,1.04,325648.0,1.05,1.05,1.04,1.04,325648.0
2020-02-20 13:30:00,1.04,1.05,1.04,1.05,212352.0,1.04,1.05,1.04,1.05,212352.0
2020-02-20 14:00:00,1.05,1.05,1.04,1.04,231456.0,1.05,1.05,1.04,1.04,231456.0
2020-02-20 14:30:00,1.05,1.05,1.04,1.04,222776.0,1.05,1.05,1.04,1.04,222776.0
2020-02-20 15:00:00,1.04,1.04,1.03,1.03,608636.0,1.04,1.04,1.03,1.03,608636.0
2020-02-20 15:30:00,1.03,1.04,1.03,1.03,780104.0,1.03,1.04,1.03,1.03,780104.0
2020-02-21 09:30:00,1.03,1.05,1.0,1.01,750072.0,1.03,1.05,1.0,1.01,750072.0
2020-02-21 10:00:00,1.01,1.02,1.0,1.02,842480.0,1.01,1.02,1.0,1.02,842480.0
2020-02-21 10:30:00,1.02,1.02,1.01,1.02,477024.0,1.02,1.02,1.01,1.02,477024.0
2020-02-21 11:00:00,1.02,1.03,1.02,1.03,332068.0,1.02,1.03,1.02,1.03,332068.0
2020-02-21 11:30:00,1.03,1.03,1.02,1.03,157744.0,1.03,1.03,1.02,1.03,157744.0
2020-02-21 12:00:00,1.03,1.03,1.02,1.03,276308.0,1.03,1.03,1.02,1.03,276308.0
2020-02-21 12:30:00,1.03,1.03,1.02,1.02,126560.0,1.03,1.03,1.02,1.02,126560.0
2020-02-21 13:00:00,1.02,1.03,1.02,1.02,487528.0,1.02,1.03,1.02,1.02,487528.0
2020-02-21 13:30:00,1.01,1.02,1.01,1.01,428052.0,1.01,1.02,1.01,1.01,428052.0
2020-02-21 14:00:00,1.01,1.02,1.01,1.02,273264.0,1.01,1.02,1.01,1.02,273264.0
2020-02-21 14:30:00,1.02,1.02,1.01,1.01,193112.0,1.02,1.02,1.01,1.01,193112.0
2020-02-21 15:00:00,1.01,1.03,1.01,1.01,520704.0,1.01,1.03,1.01,1.01,520704.0
2020-02-21 15:30:00,1.01,1.02,1.01,1.01,920984.0,1.01,1.02,1.01,1.01,920984.0
2020-02-24 09:30:00,0.98,0.98,0.93,0.98,2103288.0,0.98,0.98,0.93,0.98,2103288.0
2020-02-24 10:00:00,0.98,0.98,0.96,0.96,859772.0,0.98,0.98,0.96,0.96,859772.0
2020-02-24 10:30:00,0.96,0.98,0.96,0.98,518736.0,0.96,0.98,0.96,0.98,518736.0
2020-02-24 11:00:00,0.98,0.98,0.96,0.97,1088064.0,0.98,0.98,0.96,0.97,1088064.0
2020-02-24 11:30:00,0.97,0.97,0.94,0.94,2073760.0,0.97,0.97,0.94,0.94,2073760.0
2020-02-24 12:00:00,0.94,0.95,0.94,0.94,705504.0,0.94,0.95,0.94,0.94,705504.0
2020-02-24 12:30:00,0.94,0.95,0.93,0.93,886232.0,0.94,0.95,0.93,0.93,886232.0
2020-02-24 13:00:00,0.93,0.94,0.93,0.94,898860.0,0.93,0.94,0.93,0.94,898860.0
2020-02-24 13:30:00,0.94,0.94,0.93,0.94,398716.0,0.94,0.94,0.93,0.94,398716.0
2020-02-24 14:00:00,0.93,0.94,0.93,0.94,510364.0,0.93,0.94,0.93,0.94,510364.0
2020-02-24 14:30:00,0.94,0.95,0.94,0.95,901392.0,0.94,0.95,0.94,0.95,901392.0
2020-02-24 15:00:00,0.95,0.95,0.93,0.93,757720.0,0.95,0.95,0.93,0.93,757720.0
2020-02-24 15:30:00,0.93,0.94,0.93,0.93,1513200.0,0.93,0.94,0.93,0.93,1513200.0
2020-02-25 09:30:00,0.94,0.95,0.92,0.93,1844304.0,0.94,0.95,0.92,0.93,1844304.0
2020-02-25 10:00:00,0.93,0.94,0.91,0.91,1231316.0,0.93,0.94,0.91,0.91,1231316.0
2020-02-25 10:30:00,0.91,0.92,0.9,0.91,1075192.0,0.91,0.92,0.9,0.91,1075192.0
2020-02-25 11:00:00,0.91,0.92,0.91,0.92,1294676.0,0.91,0.92,0.91,0.92,1294676.0
2020-02-25 11:30:00,0.92,0.93,0.91,0.92,653952.0,0.92,0.93,0.91,0.92,653952.0
2020-02-25 12:00:00,0.92,0.92,0.91,0.91,469444.0,0.92,0.92,0.91,0.91,469444.0
2020-02-25 12:30:00,0.91,0.93,0.91,0.92,421348.0,0.91,0.93,0.91,0.92,421348.0
2020-02-25 13:00:00,0.92,0.93,0.92,0.92,540984.0,0.92,0.93,0.92,0.92,540984.0
2020-02-25 13:30:00,0.92,0.92,0.91,0.92,448032.0,0.92,0.92,0.91,0.92,448032.0
2020-02-25 14:00:00,0.92,0.92,0.9,0.91,878224.0,0.92,0.92,0.9,0.91,878224.0
2020-02-25 14:30:00,0.9,0.91,0.89,0.89,1908092.0,0.9,0.91,0.89,0.89,1908092.0
2020-02-25 15:00:00,0.89,0.92,0.89,0.9,1427396.0,0.89,0.92,0.89,0.9,1427396.0
2020-02-25 15:30:00,0.9,0.9,0.89,0.89,3102240.0,0.9,0.9,0.89,0.89,3102240.0
2020-02-26 09:30:00,0.9,0.91,0.88,0.9,1121128.0,0.9,0.91,0.88,0.9,1121128.0
2020-02-26 10:00:00,0.9,0.9,0.88,0.89,812096.0,0.9,0.9,0.88,0.89,812096.0
2020-02-26 10:30:00,0.89,0.89,0.88,0.88,802928.0,0.89,0.89,0.88,0.88,802928.0
2020-02-26 11:00:00,0.88,0.88,0.87,0.88,925748.0,0.88,0.88,0.87,0.88,925748.0
2020-02-26 11:30:00,0.88,0.9,0.87,0.89,4308044.0,0.88,0.9,0.87,0.89,4308044.0
2020-02-26 12:00:00,0.89,0.9,0.86,0.86,1589408.0,0.89,0.9,0.86,0.86,1589408.0
2020-02-26 12:30:00,0.86,0.87,0.86,0.86,625528.0,0.86,0.87,0.86,0.86,625528.0
2020-02-26 13:00:00,0.86,0.86,0.85,0.86,704836.0,0.86,0.86,0.85,0.86,704836.0
2020-02-26 13:30:00,0.86,0.86,0.85,0.86,913168.0,0.86,0.86,0.85,0.86,913168.0
2020-02-26 14:00:00,0.86,0.87,0.86,0.86,755048.0,0.86,0.87,0.86,0.86,755048.0
2020-02-26 14:30:00,0.86,0.87,0.85,0.86,818856.0,0.86,0.87,0.85,0.86,818856.0
2020-02-26 15:00:00,0.86,0.87,0.85,0.85,781612.0,0.86,0.87,0.85,0.85,781612.0
2020-02-26 15:30:00,0.85,0.86,0.84,0.85,2956284.0,0.85,0.86,0.84,0.85,2956284.0
2020-02-27 09:30:00,0.81,0.82,0.8,0.81,2448752.0,0.81,0.82,0.8,0.81,2448752.0
2020-02-27 10:00:00,0.81,0.84,0.8,0.82,1702448.0,0.81,0.84,0.8,0.82,1702448.0
2020-02-27 10:30:00,0.82,0.85,0.81,0.85,827196.0,0.82,0.85,0.81,0.85,827196.0
2020-02-27 11:00:00,0.85,0.86,0.84,0.84,818864.0,0.85,0.86,0.84,0.84,818864.0
2020-02-27 11:30:00,0.84,0.86,0.84,0.86,772488.0,0.84,0.86,0.84,0.86,772488.0
2020-02-27 12:00:00,0.86,0.88,0.86,0.88,821064.0,0.86,0.88,0.86,0.88,821064.0
2020-02-27 12:30:00,0.88,0.9,0.87,0.89,1598540.0,0.88,0.9,0.87,0.89,1598540.0
2020-02-27 13:00:00,0.9,0.91,0.89,0.89,524628.0,0.9,0.91,0.89,0.89,524628.0
2020-02-27 13:30:00,0.89,0.9,0.87,0.88,788128.0,0.89,0.9,0.87,0.88,788128.0
2020-02-27 14:00:00,0.88,0.88,0.87,0.88,592128.0,0.88,0.88,0.87,0.88,592128.0
2020-02-27 14:30:00,0.88,0.89,0.87,0.88,401192.0,0.88,0.89,0.87,0.88,401192.0
2020-02-27 15:00:00,0.88,0.89,0.87,0.89,578384.0,0.88,0.89,0.87,0.89,578384.0
2020-02-27 15:30:00,0.88,0.89,0.87,0.87,1685676.0,0.88,0.89,0.87,0.87,1685676.0
2020-02-28 09:30:00,0.84,0.91,0.84,0.91,2096476.0,0.84,0.91,0.84,0.91,2096476.0
2020-02-28 10:00:00,0.91,0.92,0.88,0.89,1904980.0,0.91,0.92,0.88,0.89,1904980.0
2020-02-28 10:30:00,0.89,0.92,0.88,0.9,1257420.0,0.89,0.92,0.88,0.9,1257420.0
2020-02-28 11:00:00,0.91,0.93,0.9,0.92,652524.0,0.91,0.93,0.9,0.92,652524.0
2020-02-28 11:30:00,0.92,0.93,0.91,0.92,673760.0,0.92,0.93,0.91,0.92,673760.0
2020-02-28 12:00:00,0.92,0.92,0.88,0.9,809688.0,0.92,0.92,0.88,0.9,809688.0
2020-02-28 12:30:00,0.9,0.9,0.89,0.9,750944.0,0.9,0.9,0.89,0.9,750944.0
2020-02-28 13:00:00,0.9,0.9,0.88,0.89,352764.0,0.9,0.9,0.88,0.89,352764.0
2020-02-28 13:30:00,0.89,0.89,0.88,0.88,602240.0,0.89,0.89,0.88,0.88,602240.0
2020-02-28 14:00:00,0.88,0.89,0.87,0.88,620896.0,0.88,0.89,0.87,0.88,620896.0
2020-02-28 14:30:00,0.89,0.89,0.88,0.88,1111052.0,0.89,0.89,0.88,0.88,1111052.0
2020-02-28 15:00:00,0.88,0.89,0.87,0.88,760436.0,0.88,0.89,0.87,0.88,760436.0
2020-02-28 15:30:00,0.88,0.9,0.88,0.9,3245456.0,0.88,0.9,0.88,0.9,3245456.0
2020-03-02 09:30:00,0.9,0.91,0.85,0.86,1235680.0,0.9,0.91,0.85,0.86,1235680.0
2020-03-02 10:00:00,0.86,0.88,0.86,0.87,770088.0,0.86,0.88,0.86,0.87,770088.0
2020-03-02 10:30:00,0.87,0.91,0.86,0.9,922192.0,0.87,0.91,0.86,0.9,922192.0
2020-03-02 11:00:00,0.9,0.91,0.9,0.91,1175204.0,0.9,0.91,0.9,0.91,1175204.0
2020-03-02 11:30:00,0.91,0.93,0.9,0.93,752252.0,0.91,0.93,0.9,0.93,752252.0
2020-03-02 12:00:00,0.93,0.94,0.92,0.93,1319496.0,0.93,0.94,0.92,0.93,1319496.0
2020-03-02 12:30:00,0.93,0.94,0.93,0.93,470856.0,0.93,0.94,0.93,0.93,470856.0
2020-03-02 13:00:00,0.93,0.93,0.92,0.93,974096.0,0.93,0.93,0.92,0.93,974096.0
2020-03-02 13:30:00,0.92,0.93,0.91,0.92,793456.0,0.92,0.93,0.91,0.92,793456.0
2020-03-02 14:00:00,0.92,0.93,0.92,0.92,776744.0,0.92,0.93,0.92,0.92,776744.0
2020-03-02 14:30:00,0.93,0.93,0.92,0.92,443068.0,0.93,0.93,0.92,0.92,443068.0
2020-03-02 15:00:00,0.92,0.93,0.92,0.93,830900.0,0.92,0.93,0.92,0.93,830900.0
2020-03-02 15:30:00,0.93,0.96,0.92,0.96,1346912.0,0.93,0.96,0.92,0.96,1346912.0
2020-03-03 09:30:00,0.97,0.97,0.9,0.91,1078988.0,0.97,0.97,0.9,0.91,1078988.0
2020-03-03 10:00:00,0.91,0.96,0.88,0.9,1374904.0,0.91,0.96,0.88,0.9,1374904.0
2020-03-03 10:30:00,0.9,0.92,0.89,0.91,1196672.0,0.9,0.92,0.89,0.91,1196672.0
2020-03-03 11:00:00,0.91,0.93,0.89,0.92,1854088.0,0.91,0.93,0.89,0.92,1854088.0
2020-03-03 11:30:00,0.92,0.94,0.91,0.93,851612.0,0.92,0.94,0.91,0.93,851612.0
2020-03-03 12:00:00,0.93,0.94,0.93,0.93,780204.0,0.93,0.94,0.93,0.93,780204.0
2020-03-03 12:30:00,0.93,0.94,0.92,0.92,380280.0,0.93,0.94,0.92,0.92,380280.0
2020-03-03 13:00:00,0.92,0.92,0.91,0.92,930096.0,0.92,0.92,0.91,0.92,930096.0
2020-03-03 13:30:00,0.92,0.93,0.91,0.92,577780.0,0.92,0.93,0.91,0.92,577780.0
2020-03-03 14:00:00,0.92,0.93,0.91,0.93,1212424.0,0.92,0.93,0.91,0.93,1212424.0
2020-03-03 14:30:00,0.93,0.96,0.92,0.96,1247132.0,0.93,0.96,0.92,0.96,1247132.0
2020-03-03 15:00:00,0.96,0.97,0.93,0.93,1137304.0,0.96,0.97,0.93,0.93,1137304.0
2020-03-03 15:30:00,0.93,0.93,0.9,0.91,1965056.0,0.93,0.93,0.9,0.91,1965056.0
2020-03-04 09:30:00,0.93,0.94,0.88,0.89,1013980.0,0.93,0.94,0.88,0.89,1013980.0
2020-03-04 10:00:00,0.88,0.9,0.87,0.89,904832.0,0.88,0.9,0.87,0.89,904832.0
2020-03-04 10:30:00,0.9,0.91,0.88,0.88,748740.0,0.9,0.91,0.88,0.88,748740.0
2020-03-04 11:00:00,0.88,0.89,0.88,0.89,303332.0,0.88,0.89,0.88,0.89,303332.0
2020-03-04 11:30:00,0.89,0.9,0.88,0.89,504712.0,0.89,0.9,0.88,0.89,504712.0
2020-03-04 12:00:00,0.89,0.89,0.88,0.89,1288144.0,0.89,0.89,0.88,0.89,1288144.0
2020-03-04 12:30:00,0.89,0.91,0.89,0.91,636388.0,0.89,0.91,0.89,0.91,636388.0
2020-03-04 13:00:00,0.91,0.91,0.9,0.91,1382800.0,0.91,0.91,0.9,0.91,1382800.0
2020-03-04 13:30:00,0.91,0.91,0.89,0.91,612832.0,0.91,0.91,0.89,0.91,612832.0
2020-03-04 14:00:00,0.91,0.92,0.91,0.91,1105912.0,0.91,0.92,0.91,0.91,1105912.0
2020-03-04 14:30:00,0.91,0.93,0.91,0.92,1170272.0,0.91,0.93,0.91,0.92,1170272.0
2020-03-04 15:00:00,0.92,0.96,0.92,0.94,3155044.0,0.92,0.96,0.92,0.94,3155044.0
2020-03-04 15:30:00,0.94,0.95,0.93,0.94,3194252.0,0.94,0.95,0.93,0.94,3194252.0
2020-03-05 09:30:00,0.93,0.95,0.9,0.9,2301756.0,0.93,0.95,0.9,0.9,2301756.0
2020-03-05 10:00:00,0.91,0.96,0.91,0.94,1714472.0,0.91,0.96,0.91,0.94,1714472.0
2020-03-05 10:30:00,0.94,0.97,0.93,0.96,803620.0,0.94,0.97,0.93,0.96,803620.0
2020-03-05 11:00:00,0.96,1.0,0.96,0.97,1094220.0,0.96,1.0,0.96,0.97,1094220.0
2020-03-05 11:30:00,0.97,0.99,0.96,0.97,1070200.0,0.97,0.99,0.96,0.97,1070200.0
2020-03-05 12:00:00,0.97,0.98,0.96,0.96,322768.0,0.97,0.98,0.96,0.96,322768.0
2020-03-05 12:30:00,0.96,0.98,0.95,0.97,725660.0,0.96,0.98,0.95,0.97,725660.0
2020-03-05 13:00:00,0.97,0.98,0.97,0.97,301816.0,0.97,0.98,0.97,0.97,301816.0
2020-03-05 13:30:00,0.97,0.98,0.96,0.96,1047420.0,0.97,0.98,0.96,0.96,1047420.0
2020-03-05 14:00:00,0.96,0.97,0.95,0.95,497940.0,0.96,0.97,0.95,0.95,497940.0
2020-03-05 14:30:00,0.95,0.97,0.95,0.97,848028.0,0.95,0.97,0.95,0.97,848028.0
2020-03-05 15:00:00,0.97,0.97,0.96,0.96,667012.0,0.97,0.97,0.96,0.96,667012.0
2020-03-05 15:30:00,0.96,0.99,0.96,0.99,1820984.0,0.96,0.99,0.96,0.99,1820984.0
2020-03-06 09:30:00,0.96,0.98,0.94,0.97,725424.0,0.96,0.98,0.94,0.97,725424.0
2020-03-06 10:00:00,0.97,1.01,0.96,1.01,576672.0,0.97,1.01,0.96,1.01,576672.0
2020-03-06 10:30:00,1.01,1.02,0.99,1.01,659968.0,1.01,1.02,0.99,1.01,659968.0
2020-03-06 11:00:00,1.01,1.01,0.98,0.98,419584.0,1.01,1.01,0.98,0.98,419584.0
2020-03-06 11:30:00,0.98,1.0,0.98,1.0,239260.0,0.98,1.0,0.98,1.0,239260.0
2020-03-06 12:00:00,1.0,1.0,0.98,0.99,331868.0,1.0,1.0,0.98,0.99,331868.0
2020-03-06 12:30:00,0.99,1.0,0.99,1.0,258964.0,0.99,1.0,0.99,1.0,258964.0
2020-03-06 13:00:00,1.0,1.0,0.98,0.98,238596.0,1.0,1.0,0.98,0.98,238596.0
2020-03-06 13:30:00,0.98,0.99,0.98,0.98,181260.0,0.98,0.99,0.98,0.98,181260.0
2020-03-06 14:00:00,0.98,0.98,0.97,0.97,264104.0,0.98,0.98,0.97,0.97,264104.0
2020-03-06 14:30:00,0.97,0.97,0.95,0.97,651888.0,0.97,0.97,0.95,0.97,651888.0
2020-03-06 15:00:00,0.97,0.98,0.97,0.97,946256.0,0.97,0.98,0.97,0.97,946256.0
2020-03-06 15:30:00,0.97,0.98,0.97,0.98,1751088.0,0.97,0.98,0.97,0.98,1751088.0
2020-03-09 09:30:00,0.9,0.9,0.88,0.89,670284.0,0.9,0.9,0.88,0.89,670284.0
2020-03-09 10:00:00,0.89,0.92,0.88,0.9,1212572.0,0.89,0.92,0.88,0.9,1212572.0
2020-03-09 10:30:00,0.9,0.93,0.9,0.92,688056.0,0.9,0.93,0.9,0.92,688056.0
2020-03-09 11:00:00,0.92,0.96,0.92,0.96,588620.0,0.92,0.96,0.92,0.96,588620.0
2020-03-09 11:30:00,0.96,0.99,0.96,0.99,868912.0,0.96,0.99,0.96,0.99,868912.0
2020-03-09 12:00:00,0.99,0.99,0.98,0.98,251168.0,0.99,0.99,0.98,0.98,251168.0
2020-03-09 12:30:00,0.98,0.98,0.97,0.98,463140.0,0.98,0.98,0.97,0.98,463140.0
2020-03-09 13:00:00,0.98,0.98,0.95,0.97,593912.0,0.98,0.98,0.95,0.97,593912.0
2020-03-09 13:30:00,0.97,0.98,0.95,0.96,531992.0,0.97,0.98,0.95,0.96,531992.0
2020-03-09 14:00:00,0.96,0.97,0.95,0.95,467376.0,0.96,0.97,0.95,0.95,467376.0
2020-03-09 14:30:00,0.95,0.98,0.95,0.98,915832.0,0.95,0.98,0.95,0.98,915832.0
2020-03-09 15:00:00,0.98,0.98,0.95,0.96,547064.0,0.98,0.98,0.95,0.96,547064.0
2020-03-09 15:30:00,0.96,0.96,0.92,0.93,1367148.0,0.96,0.96,0.92,0.93,1367148.0
2020-03-10 09:30:00,0.99,1.0,0.95,0.99,1103952.0,0.99,1.0,0.95,0.99,1103952.0
2020-03-10 10:00:00,1.0,1.04,1.0,1.02,2097736.0,1.0,1.04,1.0,1.02,2097736.0
2020-03-10 10:30:00,1.02,1.02,1.0,1.01,1572016.0,1.02,1.02,1.0,1.01,1572016.0
2020-03-10 11:00:00,1.01,1.02,0.98,0.98,1178608.0,1.01,1.02,0.98,0.98,1178608.0
2020-03-10 11:30:00,0.98,0.98,0.96,0.98,1609292.0,0.98,0.98,0.96,0.98,1609292.0
2020-03-10 12:00:00,0.98,1.01,0.98,1.0,963132.0,0.98,1.01,0.98,1.0,963132.0
2020-03-10 12:30:00,1.0,1.03,0.99,1.03,1234180.0,1.0,1.03,0.99,1.03,1234180.0
2020-03-10 13:00:00,1.03,1.04,1.03,1.03,900648.0,1.03,1.04,1.03,1.03,900648.0
2020-03-10 13:30:00,1.03,1.04,1.01,1.01,732420.0,1.03,1.04,1.01,1.01,732420.0
2020-03-10 14:00:00,1.01,1.03,1.01,1.03,1040172.0,1.01,1.03,1.01,1.03,1040172.0
2020-03-10 14:30:00,1.03,1.06,1.03,1.06,2331924.0,1.03,1.06,1.03,1.06,2331924.0
2020-03-10 15:00:00,1.06,1.07,1.03,1.05,954044.0,1.06,1.07,1.03,1.05,954044.0
2020-03-10 15:30:00,1.05,1.06,1.03,1.05,2640840.0,1.05,1.06,1.03,1.05,2640840.0
2020-03-11 09:30:00,1.03,1.06,1.02,1.03,1200736.0,1.03,1.06,1.02,1.03,1200736.0
2020-03-11 10:00:00,1.03,1.05,1.01,1.03,1580528.0,1.03,1.05,1.01,1.03,1580528.0
2020-03-11 10:30:00,1.04,1.05,1.03,1.05,1232304.0,1.04,1.05,1.03,1.05,1232304.0
2020-03-11 11:00:00,1.05,1.05,1.03,1.05,1345536.0,1.05,1.05,1.03,1.05,1345536.0
2020-03-11 11:30:00,1.05,1.06,1.04,1.05,518348.0,1.05,1.06,1.04,1.05,518348.0
2020-03-11 12:00:00,1.05,1.05,1.03,1.03,436832.0,1.05,1.05,1.03,1.03,436832.0
2020-03-11 12:30:00,1.03,1.03,1.0,1.01,1038740.0,1.03,1.03,1.0,1.01,1038740.0
2020-03-11 13:00:00,1.01,1.03,1.01,1.01,1631180.0,1.01,1.03,1.01,1.01,1631180.0
2020-03-11 13:30:00,1.01,1.03,1.0,1.03,1154080.0,1.01,1.03,1.0,1.03,1154080.0
2020-03-11 14:00:00,1.03,1.06,1.03,1.05,695112.0,1.03,1.06,1.03,1.05,695112.0
2020-03-11 14:30:00,1.06,1.06,1.04,1.04,614812.0,1.06,1.06,1.04,1.04,614812.0
2020-03-11 15:00:00,1.04,1.05,1.03,1.03,788644.0,1.04,1.05,1.03,1.03,788644.0
2020-03-11 15:30:00,1.03,1.05,1.03,1.03,3125004.0,1.03,1.05,1.03,1.03,3125004.0
2020-03-12 09:30:00,0.93,0.93,0.87,0.9,1047180.0,0.93,0.93,0.87,0.9,1047180.0
2020-03-12 10:00:00,0.9,0.98,0.89,0.93,5283012.0,0.9,0.98,0.89,0.93,5283012.0
2020-03-12 10:30:00,0.93,1.0,0.93,0.99,1092344.0,0.93,1.0,0.93,0.99,1092344.0
2020-03-12 11:00:00,0.98,0.98,0.94,0.95,712900.0,0.98,0.98,0.94,0.95,712900.0
2020-03-12 11:30:00,0.95,0.95,0.93,0.93,675952.0,0.95,0.95,0.93,0.93,675952.0
2020-03-12 12:00:00,0.93,0.93,0.93,0.93,409368.0,0.93,0.93,0.93,0.93,409368.0
2020-03-12 12:30:00,0.93,0.94,0.93,0.94,753184.0,0.93,0.94,0.93,0.94,753184.0
2020-03-12 13:00:00,0.94,0.98,0.94,0.96,456568.0,0.94,0.98,0.94,0.96,456568.0
2020-03-12 13:30:00,0.97,0.97,0.94,0.95,826760.0,0.97,0.97,0.94,0.95,826760.0
2020-03-12 14:00:00,0.95,0.96,0.94,0.95,611088.0,0.95,0.96,0.94,0.95,611088.0
2020-03-12 14:30:00,0.95,0.95,0.92,0.92,843968.0,0.95,0.95,0.92,0.92,843968.0
2020-03-12 15:00:00,0.92,0.96,0.91,0.95,1987900.0,0.92,0.96,0.91,0.95,1987900.0
2020-03-12 15:30:00,0.94,1.01,0.94,1.0,3504688.0,0.94,1.01,0.94,1.0,3504688.0
2020-03-13 09:30:00,1.03,1.07,0.96,0.98,2601132.0,1.03,1.07,0.96,0.98,2601132.0
2020-03-13 10:00:00,0.98,1.01,0.96,1.0,1907116.0,0.98,1.01,0.96,1.0,1907116.0
2020-03-13 10:30:00,1.0,1.01,0.97,0.98,922964.0,1.0,1.01,0.97,0.98,922964.0
2020-03-13 11:00:00,0.98,1.05,0.97,1.03,1943196.0,0.98,1.05,0.97,1.03,1943196.0
2020-03-13 11:30:00,1.03,1.05,0.98,1.04,1908500.0,1.03,1.05,0.98,1.04,1908500.0
2020-03-13 12:00:00,1.05,1.1,1.05,1.07,1965928.0,1.05,1.1,1.05,1.07,1965928.0
2020-03-13 12:30:00,1.06,1.13,1.06,1.12,1454948.0,1.06,1.13,1.06,1.12,1454948.0
2020-03-13 13:00:00,1.12,1.12,1.09,1.09,715832.0,1.12,1.12,1.09,1.09,715832.0
2020-03-13 13:30:00,1.09,1.11,1.08,1.11,939936.0,1.09,1.11,1.08,1.11,939936.0
2020-03-13 14:00:00,1.11,1.16,1.11,1.16,1596476.0,1.11,1.16,1.11,1.16,1596476.0
2020-03-13 14:30:00,1.16,1.16,1.12,1.12,1230460.0,1.16,1.16,1.12,1.12,1230460.0
2020-03-13 15:00:00,1.12,1.13,1.11,1.11,771892.0,1.12,1.13,1.11,1.11,771892.0
2020-03-13 15:30:00,1.11,1.15,1.11,1.15,3010536.0,1.11,1.15,1.11,1.15,3010536.0
2020-03-16 09:30:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 10:00:00,0.98,1.05,0.98,1.03,2188884.0,0.98,1.05,0.98,1.03,2188884.0
2020-03-16 10:30:00,1.03,1.04,1.0,1.0,1353172.0,1.03,1.04,1.0,1.0,1353172.0
2020-03-16 11:00:00,1.0,1.06,0.99,1.03,1323480.0,1.0,1.06,0.99,1.03,1323480.0
2020-03-16 11:30:00,1.03,1.05,1.01,1.03,797652.0,1.03,1.05,1.01,1.03,797652.0
2020-03-16 12:00:00,1.03,1.06,1.02,1.05,884328.0,1.03,1.06,1.02,1.05,884328.0
2020-03-16 12:30:00,1.05,1.09,1.05,1.09,722376.0,1.05,1.09,1.05,1.09,722376.0
2020-03-16 13:00:00,1.09,1.09,1.03,1.07,799044.0,1.09,1.09,1.03,1.07,799044.0
2020-03-16 13:30:00,1.07,1.08,1.03,1.03,869992.0,1.07,1.08,1.03,1.03,869992.0
2020-03-16 14:00:00,1.03,1.05,1.02,1.03,1080040.0,1.03,1.05,1.02,1.03,1080040.0
2020-03-16 14:30:00,1.03,1.07,1.03,1.07,1115988.0,1.03,1.07,1.03,1.07,1115988.0
2020-03-16 15:00:00,1.07,1.11,1.07,1.11,1343544.0,1.07,1.11,1.07,1.11,1343544.0
2020-03-16 15:30:00,1.11,1.14,1.06,1.1,4878848.0,1.11,1.14,1.06,1.1,4878848.0
2020-03-17 09:30:00,1.1,1.11,1.03,1.06,1198780.0,1.1,1.11,1.03,1.06,1198780.0
2020-03-17 10:00:00,1.05,1.09,1.03,1.09,809760.0,1.05,1.09,1.03,1.09,809760.0
2020-03-17 10:30:00,1.09,1.1,1.03,1.05,1058040.0,1.09,1.1,1.03,1.05,1058040.0
2020-03-17 11:00:00,1.04,1.09,1.04,1.09,1097556.0,1.04,1.09,1.04,1.09,1097556.0
2020-03-17 11:30:00,1.08,1.14,1.07,1.12,1086484.0,1.08,1.14,1.07,1.12,1086484.0
2020-03-17 12:00:00,1.13,1.16,1.13,1.14,1029748.0,1.13,1.16,1.13,1.14,1029748.0
2020-03-17 12:30:00,1.14,1.15,1.12,1.12,402740.0,1.14,1.15,1.12,1.12,402740.0
2020-03-17 13:00:00,1.12,1.13,1.07,1.09,997432.0,1.12,1.13,1.07,1.09,997432.0
2020-03-17 13:30:00,1.09,1.11,1.09,1.09,494068.0,1.09,1.11,1.09,1.09,494068.0
2020-03-17 14:00:00,1.09,1.12,1.09,1.11,554920.0,1.09,1.12,1.09,1.11,554920.0
2020-03-17 14:30:00,1.11,1.12,1.08,1.09,883736.0,1.11,1.12,1.08,1.09,883736.0
2020-03-17 15:00:00,1.09,1.09,1.05,1.07,1072984.0,1.09,1.09,1.05,1.07,1072984.0
2020-03-17 15:30:00,1.07,1.07,1.05,1.06,1527132.0,1.07,1.07,1.05,1.06,1527132.0
2020-03-18 09:30:00,1.03,1.06,1.01,1.03,1209032.0,1.03,1.06,1.01,1.03,1209032.0
2020-03-18 10:00:00,1.02,1.03,0.95,0.96,1212240.0,1.02,1.03,0.95,0.96,1212240.0
2020-03-18 10:30:00,0.96,0.99,0.94,0.97,811684.0,0.96,0.99,0.94,0.97,811684.0
2020-03-18 11:00:00,0.97,0.98,0.92,0.94,957900.0,0.97,0.98,0.92,0.94,957900.0
2020-03-18 11:30:00,0.94,0.99,0.93,0.97,757612.0,0.94,0.99,0.93,0.97,757612.0
2020-03-18 12:00:00,0.97,0.97,0.93,0.94,957704.0,0.97,0.97,0.93,0.94,957704.0
2020-03-18 12:30:00,0.94,0.94,0.92,0.92,631260.0,0.94,0.94,0.92,0.92,631260.0
2020-03-18 13:00:00,0.92,0.94,0.9,0.91,471180.0,0.92,0.94,0.9,0.91,471180.0
2020-03-18 13:30:00,0.9,0.91,0.88,0.89,1792036.0,0.9,0.91,0.88,0.89,1792036.0
2020-03-18 14:00:00,0.89,0.9,0.88,0.89,580928.0,0.89,0.9,0.88,0.89,580928.0
2020-03-18 14:30:00,0.89,0.93,0.89,0.93,880024.0,0.89,0.93,0.89,0.93,880024.0
2020-03-18 15:00:00,0.93,0.94,0.91,0.92,909792.0,0.93,0.94,0.91,0.92,909792.0
2020-03-18 15:30:00,0.92,0.95,0.91,0.95,2034676.0,0.92,0.95,0.91,0.95,2034676.0
2020-03-19 09:30:00,0.93,0.96,0.89,0.95,1925136.0,0.93,0.96,0.89,0.95,1925136.0
2020-03-19 10:00:00,0.94,1.01,0.93,1.0,1130596.0,0.94,1.01,0.93,1.0,1130596.0
2020-03-19 10:30:00,1.0,1.02,0.95,0.96,1322016.0,1.0,1.02,0.95,0.96,1322016.0
2020-03-19 11:00:00,0.96,1.03,0.96,1.03,1526772.0,0.96,1.03,0.96,1.03,1526772.0
2020-03-19 11:30:00,1.03,1.04,1.01,1.02,897964.0,1.03,1.04,1.01,1.02,897964.0
2020-03-19 12:00:00,1.02,1.02,0.97,1.0,1342920.0,1.02,1.02,0.97,1.0,1342920.0
2020-03-19 12:30:00,1.0,1.02,0.97,1.0,1174980.0,1.0,1.02,0.97,1.0,1174980.0
2020-03-19 13:00:00,1.0,1.01,0.97,0.97,367308.0,1.0,1.01,0.97,0.97,367308.0
2020-03-19 13:30:00,0.97,1.0,0.96,0.99,1161784.0,0.97,1.0,0.96,0.99,1161784.0
2020-03-19 14:00:00,0.99,0.99,0.97,0.98,604932.0,0.99,0.99,0.97,0.98,604932.0
2020-03-19 14:30:00,0.98,1.01,0.98,1.0,1423592.0,0.98,1.01,0.98,1.0,1423592.0
2020-03-19 15:00:00,1.0,1.01,0.99,1.01,455344.0,1.0,1.01,0.99,1.01,455344.0
2020-03-19 15:30:00,1.01,1.05,1.0,1.05,2894576.0,1.01,1.05,1.0,1.05,2894576.0
2020-03-20 09:30:00,1.02,1.02,0.91,0.95,3557036.0,1.02,1.02,0.91,0.95,3557036.0
2020-03-20 10:00:00,0.95,0.98,0.92,0.98,1807956.0,0.95,0.98,0.92,0.98,1807956.0
2020-03-20 10:30:00,0.98,1.0,0.96,0.97,748632.0,0.98,1.0,0.96,0.97,748632.0
2020-03-20 11:00:00,0.97,1.01,0.94,1.01,2432448.0,0.97,1.01,0.94,1.01,2432448.0
2020-03-20 11:30:00,1.01,1.01,0.97,0.98,461864.0,1.01,1.01,0.97,0.98,461864.0
2020-03-20 12:00:00,0.98,0.99,0.93,0.93,612440.0,0.98,0.99,0.93,0.93,612440.0
2020-03-20 12:30:00,0.93,0.96,0.91,0.95,1261160.0,0.93,0.96,0.91,0.95,1261160.0
2020-03-20 13:00:00,0.95,0.97,0.93,0.95,503640.0,0.95,0.97,0.93,0.95,503640.0
2020-03-20 13:30:00,0.95,0.97,0.94,0.97,1273760.0,0.95,0.97,0.94,0.97,1273760.0
2020-03-20 14:00:00,0.98,0.99,0.93,0.94,1790588.0,0.98,0.99,0.93,0.94,1790588.0
2020-03-20 14:30:00,0.94,0.95,0.92,0.93,1984104.0,0.94,0.95,0.92,0.93,1984104.0
2020-03-20 15:00:00,0.93,0.93,0.93,0.93,421184.0,0.93,0.93,0.93,0.93,421184.0
2020-03-20 15:30:00,0.93,0.94,0.93,0.94,4108236.0,0.93,0.94,0.93,0.94,4108236.0
2020-03-23 09:30:00,0.9,0.96,0.9,0.94,3066236.0,0.9,0.96,0.9,0.94,3066236.0
2020-03-23 10:00:00,0.94,0.96,0.89,0.95,1695600.0,0.94,0.96,0.89,0.95,1695600.0
2020-03-23 10:30:00,0.95,0.96,0.91,0.93,721804.0,0.95,0.96,0.91,0.93,721804.0
2020-03-23 11:00:00,0.93,0.93,0.91,0.91,1066456.0,0.93,0.93,0.91,0.91,1066456.0
2020-03-23 11:30:00,0.91,0.91,0.88,0.89,1177196.0,0.91,0.91,0.88,0.89,1177196.0
2020-03-23 12:00:00,0.89,0.91,0.89,0.9,2213040.0,0.89,0.91,0.89,0.9,2213040.0
2020-03-23 12:30:00,0.9,0.93,0.89,0.92,642188.0,0.9,0.93,0.89,0.92,642188.0
2020-03-23 13:00:00,0.92,0.94,0.91,0.93,807072.0,0.92,0.94,0.91,0.93,807072.0
2020-03-23 13:30:00,0.93,0.94,0.92,0.92,501272.0,0.93,0.94,0.92,0.92,501272.0
2020-03-23 14:00:00,0.92,0.96,0.91,0.95,1495232.0,0.92,0.96,0.91,0.95,1495232.0
2020-03-23 14:30:00,0.95,0.96,0.94,0.94,2347368.0,0.95,0.96,0.94,0.94,2347368.0
2020-03-23 15:00:00,0.94,0.96,0.93,0.95,1274480.0,0.94,0.96,0.93,0.95,1274480.0
2020-03-23 15:30:00,0.95,0.97,0.95,0.95,4142044.0,0.95,0.97,0.95,0.95,4142044.0
2020-03-24 09:30:00,0.99,1.05,0.97,1.0,2886432.0,0.99,1.05,0.97,1.0,2886432.0
2020-03-24 10:00:00,1.0,1.05,0.99,1.03,2492708.0,1.0,1.05,0.99,1.03,2492708.0
2020-03-24 10:30:00,1.03,1.03,1.0,1.02,1443216.0,1.03,1.03,1.0,1.02,1443216.0
2020-03-24 11:00:00,1.02,1.03,1.0,1.01,2551592.0,1.02,1.03,1.0,1.01,2551592.0
2020-03-24 11:30:00,1.01,1.03,1.01,1.03,2456412.0,1.01,1.03,1.01,1.03,2456412.0
2020-03-24 12:00:00,1.03,1.04,1.02,1.03,958436.0,1.03,1.04,1.02,1.03,958436.0
2020-03-24 12:30:00,1.03,1.04,1.02,1.02,971128.0,1.03,1.04,1.02,1.02,971128.0
2020-03-24 13:00:00,1.02,1.05,1.02,1.04,1684920.0,1.02,1.05,1.02,1.04,1684920.0
2020-03-24 13:30:00,1.04,1.05,1.03,1.03,1034500.0,1.04,1.05,1.03,1.03,1034500.0
2020-03-24 14:00:00,1.03,1.05,1.03,1.03,1636844.0,1.03,1.05,1.03,1.03,1636844.0
2020-03-24 14:30:00,1.03,1.05,1.02,1.05,738472.0,1.03,1.05,1.02,1.05,738472.0
2020-03-24 15:00:00,1.05,1.05,1.03,1.03,747900.0,1.05,1.05,1.03,1.03,747900.0
2020-03-24 15:30:00,1.03,1.05,1.03,1.05,3656832.0,1.03,1.05,1.03,1.05,3656832.0
2020-03-25 09:30:00,1.04,1.07,1.01,1.03,893812.0,1.04,1.07,1.01,1.03,893812.0
2020-03-25 10:00:00,1.03,1.05,1.02,1.05,1215384.0,1.03,1.05,1.02,1.05,1215384.0
2020-03-25 10:30:00,1.05,1.07,1.04,1.07,700124.0,1.05,1.07,1.04,1.07,700124.0
2020-03-25 11:00:00,1.07,1.09,1.05,1.07,519796.0,1.07,1.09,1.05,1.07,519796.0
2020-03-25 11:30:00,1.07,1.08,1.06,1.08,520404.0,1.07,1.08,1.06,1.08,520404.0
2020-03-25 12:00:00,1.07,1.09,1.07,1.08,443120.0,1.07,1.09,1.07,1.08,443120.0
2020-03-25 12:30:00,1.08,1.11,1.08,1.09,1746028.0,1.08,1.11,1.08,1.09,1746028.0
2020-03-25 13:00:00,1.09,1.12,1.09,1.11,639748.0,1.09,1.12,1.09,1.11,639748.0
2020-03-25 13:30:00,1.11,1.12,1.09,1.09,540748.0,1.11,1.12,1.09,1.09,540748.0
2020-03-25 14:00:00,1.1,1.1,1.08,1.08,555364.0,1.1,1.1,1.08,1.08,555364.0
2020-03-25 14:30:00,1.08,1.09,1.06,1.06,831096.0,1.08,1.09,1.06,1.06,831096.0
2020-03-25 15:00:00,1.06,1.07,1.05,1.05,1238120.0,1.06,1.07,1.05,1.05,1238120.0
2020-03-25 15:30:00,1.05,1.08,1.05,1.05,2919540.0,1.05,1.08,1.05,1.05,2919540.0
2020-03-26 09:30:00,1.06,1.14,1.06,1.13,3178940.0,1.06,1.14,1.06,1.13,3178940.0
2020-03-26 10:00:00,1.13,1.17,1.11,1.15,1615244.0,1.13,1.17,1.11,1.15,1615244.0
2020-03-26 10:30:00,1.15,1.16,1.12,1.15,928796.0,1.15,1.16,1.12,1.15,928796.0
2020-03-26 11:00:00,1.15,1.17,1.13,1.17,1201536.0,1.15,1.17,1.13,1.17,1201536.0
2020-03-26 11:30:00,1.17,1.18,1.14,1.16,1444260.0,1.17,1.18,1.14,1.16,1444260.0
2020-03-26 12:00:00,1.16,1.17,1.14,1.15,1222016.0,1.16,1.17,1.14,1.15,1222016.0
2020-03-26 12:30:00,1.15,1.15,1.12,1.14,697636.0,1.15,1.15,1.12,1.14,697636.0
2020-03-26 13:00:00,1.14,1.15,1.09,1.1,928140.0,1.14,1.15,1.09,1.1,928140.0
2020-03-26 13:30:00,1.1,1.13,1.09,1.11,606256.0,1.1,1.13,1.09,1.11,606256.0
2020-03-26 14:00:00,1.11,1.13,1.1,1.1,1098792.0,1.11,1.13,1.1,1.1,1098792.0
2020-03-26 14:30:00,1.11,1.13,1.11,1.12,556500.0,1.11,1.13,1.11,1.12,556500.0
2020-03-26 15:00:00,1.12,1.13,1.11,1.11,1413280.0,1.12,1.13,1.11,1.11,1413280.0
2020-03-26 15:30:00,1.11,1.12,1.09,1.1,3974796.0,1.11,1.12,1.09,1.1,3974796.0
2020-03-27 09:30:00,1.24,1.27,1.14,1.19,7673452.0,1.24,1.27,1.14,1.19,7673452.0
2020-03-27 10:00:00,1.18,1.21,1.09,1.14,3092188.0,1.18,1.21,1.09,1.14,3092188.0
2020-03-27 10:30:00,1.14,1.15,1.09,1.1,2508392.0,1.14,1.15,1.09,1.1,2508392.0
2020-03-27 11:00:00,1.09,1.11,1.07,1.09,2071376.0,1.09,1.11,1.07,1.09,2071376.0
2020-03-27 11:30:00,1.09,1.14,1.09,1.11,917412.0,1.09,1.14,1.09,1.11,917412.0
2020-03-27 12:00:00,1.11,1.12,1.09,1.1,611896.0,1.11,1.12,1.09,1.1,611896.0
2020-03-27 12:30:00,1.09,1.1,1.09,1.09,515908.0,1.09,1.1,1.09,1.09,515908.0
2020-03-27 13:00:00,1.09,1.1,1.07,1.07,727776.0,1.09,1.1,1.07,1.07,727776.0
2020-03-27 13:30:00,1.07,1.09,1.07,1.07,965292.0,1.07,1.09,1.07,1.07,965292.0
2020-03-27 14:00:00,1.07,1.08,1.04,1.05,1317712.0,1.07,1.08,1.04,1.05,1317712.0
2020-03-27 14:30:00,1.05,1.07,1.04,1.07,793452.0,1.05,1.07,1.04,1.07,793452.0
2020-03-27 15:00:00,1.07,1.09,1.06,1.08,955904.0,1.07,1.09,1.06,1.08,955904.0
2020-03-27 15:30:00,1.08,1.09,1.05,1.05,2288224.0,1.08,1.09,1.05,1.05,2288224.0
2020-03-30 09:30:00,1.05,1.07,0.93,0.95,2729876.0,1.05,1.07,0.93,0.95,2729876.0
2020-03-30 10:00:00,0.95,0.96,0.91,0.93,1708924.0,0.95,0.96,0.91,0.93,1708924.0
2020-03-30 10:30:00,0.93,0.96,0.93,0.94,1419376.0,0.93,0.96,0.93,0.94,1419376.0
2020-03-30 11:00:00,0.94,0.94,0.92,0.94,852084.0,0.94,0.94,0.92,0.94,852084.0
2020-03-30 11:30:00,0.94,0.96,0.94,0.95,781416.0,0.94,0.96,0.94,0.95,781416.0
2020-03-30 12:00:00,0.95,0.96,0.94,0.94,443336.0,0.95,0.96,0.94,0.94,443336.0
2020-03-30 12:30:00,0.94,0.96,0.94,0.96,396420.0,0.94,0.96,0.94,0.96,396420.0
2020-03-30 13:00:00,0.96,0.96,0.95,0.96,263844.0,0.96,0.96,0.95,0.96,263844.0
2020-03-30 13:30:00,0.95,0.96,0.95,0.95,268844.0,0.95,0.96,0.95,0.95,268844.0
2020-03-30 14:00:00,0.95,0.95,0.94,0.95,209692.0,0.95,0.95,0.94,0.95,209692.0
2020-03-30 14:30:00,0.95,0.95,0.93,0.93,427904.0,0.95,0.95,0.93,0.93,427904.0
2020-03-30 15:00:00,0.93,0.93,0.92,0.92,665176.0,0.93,0.93,0.92,0.92,665176.0
2020-03-30 15:30:00,0.92,0.92,0.91,0.91,2161944.0,0.92,0.92,0.91,0.91,2161944.0
2020-03-31 09:30:00,0.91,0.95,0.91,0.92,1101872.0,0.91,0.95,0.91,0.92,1101872.0
2020-03-31 10:00:00,0.91,0.94,0.91,0.93,445260.0,0.91,0.94,0.91,0.93,445260.0
2020-03-31 10:30:00,0.93,0.94,0.92,0.94,410212.0,0.93,0.94,0.92,0.94,410212.0
2020-03-31 11:00:00,0.94,0.94,0.93,0.93,452656.0,0.94,0.94,0.93,0.93,452656.0
2020-03-31 11:30:00,0.93,0.94,0.93,0.94,268568.0,0.93,0.94,0.93,0.94,268568.0
2020-03-31 12:00:00,0.93,0.94,0.92,0.92,190700.0,0.93,0.94,0.92,0.92,190700.0
2020-03-31 12:30:00,0.92,0.92,0.91,0.92,229680.0,0.92,0.92,0.91,0.92,229680.0
2020-03-31 13:00:00,0.92,0.92,0.9,0.9,444032.0,0.92,0.92,0.9,0.9,444032.0
2020-03-31 13:30:00,0.9,0.91,0.9,0.91,242624.0,0.9,0.91,0.9,0.91,242624.0
2020-03-31 14:00:00,0.91,0.91,0.91,0.91,167216.0,0.91,0.91,0.91,0.91,167216.0
2020-03-31 14:30:00,0.91,0.91,0.9,0.91,140700.0,0.91,0.91,0.9,0.91,140700.0
2020-03-31 15:00:00,0.91,0.91,0.89,0.89,930704.0,0.91,0.91,0.89,0.89,930704.0
2020-03-31 15:30:00,0.89,0.89,0.88,0.88,1667808.0,0.89,0.89,0.88,0.88,1667808.0
2020-04-01 09:30:00,0.86,0.87,0.78,0.81,3121980.0,0.86,0.87,0.78,0.81,3121980.0
2020-04-01 10:00:00,0.81,0.83,0.8,0.82,754780.0,0.81,0.83,0.8,0.82,754780.0
2020-04-01 10:30:00,0.82,0.82,0.79,0.82,1289228.0,0.82,0.82,0.79,0.82,1289228.0
2020-04-01 11:00:00,0.82,0.82,0.79,0.8,984168.0,0.82,0.82,0.79,0.8,984168.0
2020-04-01 11:30:00,0.8,0.81,0.79,0.8,456588.0,0.8,0.81,0.79,0.8,456588.0
2020-04-01 12:00:00,0.8,0.81,0.8,0.8,448704.0,0.8,0.81,0.8,0.8,448704.0
2020-04-01 12:30:00,0.8,0.8,0.8,0.8,638648.0,0.8,0.8,0.8,0.8,638648.0
2020-04-01 13:00:00,0.8,0.8,0.8,0.8,309832.0,0.8,0.8,0.8,0.8,309832.0
2020-04-01 13:30:00,0.8,0.82,0.8,0.82,756480.0,0.8,0.82,0.8,0.82,756480.0
2020-04-01 14:00:00,0.82,0.82,0.8,0.8,413944.0,0.82,0.82,0.8,0.8,413944.0
2020-04-01 14:30:00,0.8,0.81,0.8,0.8,432168.0,0.8,0.81,0.8,0.8,432168.0
2020-04-01 15:00:00,0.81,0.81,0.8,0.8,904032.0,0.81,0.81,0.8,0.8,904032.0
2020-04-01 15:30:00,0.8,0.82,0.8,0.81,1639208.0,0.8,0.82,0.8,0.81,1639208.0
2020-04-02 09:30:00,0.82,0.84,0.8,0.81,858576.0,0.82,0.84,0.8,0.81,858576.0
2020-04-02 10:00:00,0.81,0.81,0.8,0.8,453064.0,0.81,0.81,0.8,0.8,453064.0
2020-04-02 10:30:00,0.8,0.8,0.78,0.79,1282056.0,0.8,0.8,0.78,0.79,1282056.0
2020-04-02 11:00:00,0.78,0.79,0.78,0.78,596964.0,0.78,0.79,0.78,0.78,596964.0
2020-04-02 11:30:00,0.78,0.78,0.75,0.76,1648828.0,0.78,0.78,0.75,0.76,1648828.0
2020-04-02 12:00:00,0.76,0.78,0.75,0.76,1589284.0,0.76,0.78,0.75,0.76,1589284.0
2020-04-02 12:30:00,0.76,0.76,0.75,0.75,1694272.0,0.76,0.76,0.75,0.75,1694272.0
2020-04-02 13:00:00,0.75,0.75,0.74,0.74,1168280.0,0.75,0.75,0.74,0.74,1168280.0
2020-04-02 13:30:00,0.74,0.74,0.73,0.73,1330252.0,0.74,0.74,0.73,0.73,1330252.0
2020-04-02 14:00:00,0.73,0.74,0.73,0.73,781016.0,0.73,0.74,0.73,0.73,781016.0
2020-04-02 14:30:00,0.73,0.73,0.72,0.73,1590320.0,0.73,0.73,0.72,0.73,1590320.0
2020-04-02 15:00:00,0.73,0.73,0.72,0.73,630196.0,0.73,0.73,0.72,0.73,630196.0
2020-04-02 15:30:00,0.72,0.73,0.71,0.72,1631552.0,0.72,0.73,0.71,0.72,1631552.0
2020-04-03 09:30:00,0.71,0.74,0.68,0.73,3091512.0,0.71,0.74,0.68,0.73,3091512.0
2020-04-03 10:00:00,0.73,0.73,0.7,0.7,1051864.0,0.73,0.73,0.7,0.7,1051864.0
2020-04-03 10:30:00,0.7,0.7,0.69,0.7,1246584.0,0.7,0.7,0.69,0.7,1246584.0
2020-04-03 11:00:00,0.7,0.7,0.68,0.68,950680.0,0.7,0.7,0.68,0.68,950680.0
2020-04-03 11:30:00,0.68,0.68,0.65,0.66,943700.0,0.68,0.68,0.65,0.66,943700.0
2020-04-03 12:00:00,0.66,0.67,0.65,0.66,864184.0,0.66,0.67,0.65,0.66,864184.0
2020-04-03 12:30:00,0.66,0.67,0.65,0.66,771056.0,0.66,0.67,0.65,0.66,771056.0
2020-04-03 13:00:00,0.66,0.66,0.65,0.66,595188.0,0.66,0.66,0.65,0.66,595188.0
2020-04-03 13:30:00,0.66,0.66,0.64,0.65,1095352.0,0.66,0.66,0.64,0.65,1095352.0
2020-04-03 14:00:00,0.65,0.68,0.65,0.68,884804.0,0.65,0.68,0.65,0.68,884804.0
2020-04-03 14:30:00,0.68,0.71,0.68,0.7,664572.0,0.68,0.71,0.68,0.7,664572.0
2020-04-03 15:00:00,0.7,0.72,0.7,0.7,1068700.0,0.7,0.72,0.7,0.7,1068700.0
2020-04-03 15:30:00,0.7,0.7,0.7,0.7,1177616.0,0.7,0.7,0.7,0.7,1177616.0
2020-04-06 09:30:00,0.72,0.74,0.71,0.73,2002748.0,0.72,0.74,0.71,0.73,2002748.0
2020-04-06 10:00:00,0.72,0.75,0.71,0.74,1539280.0,0.72,0.75,0.71,0.74,1539280.0
2020-04-06 10:30:00,0.74,0.75,0.72,0.75,750952.0,0.74,0.75,0.72,0.75,750952.0
2020-04-06 11:00:00,0.75,0.75,0.73,0.75,675312.0,0.75,0.75,0.73,0.75,675312.0
2020-04-06 11:30:00,0.75,0.77,0.75,0.76,1221368.0,0.75,0.77,0.75,0.76,1221368.0
2020-04-06 12:00:00,0.76,0.76,0.75,0.76,462764.0,0.76,0.76,0.75,0.76,462764.0
2020-04-06 12:30:00,0.75,0.77,0.75,0.76,612256.0,0.75,0.77,0.75,0.76,612256.0
2020-04-06 13:00:00,0.76,0.76,0.76,0.76,451016.0,0.76,0.76,0.76,0.76,451016.0
2020-04-06 13:30:00,0.76,0.8,0.76,0.8,788760.0,0.76,0.8,0.76,0.8,788760.0
2020-04-06 14:00:00,0.8,0.8,0.77,0.8,995280.0,0.8,0.8,0.77,0.8,995280.0
2020-04-06 14:30:00,0.8,0.8,0.77,0.77,696764.0,0.8,0.8,0.77,0.77,696764.0
2020-04-06 15:00:00,0.77,0.77,0.76,0.77,605940.0,0.77,0.77,0.76,0.77,605940.0
2020-04-06 15:30:00,0.77,0.78,0.76,0.77,1204880.0,0.77,0.78,0.76,0.77,1204880.0
2020-04-07 09:30:00,0.85,0.86,0.78,0.85,2347560.0,0.85,0.86,0.78,0.85,2347560.0
2020-04-07 10:00:00,0.85,0.86,0.79,0.81,1229756.0,0.85,0.86,0.79,0.81,1229756.0
2020-04-07 10:30:00,0.81,0.82,0.78,0.81,750312.0,0.81,0.82,0.78,0.81,750312.0
2020-04-07 11:00:00,0.81,0.83,0.81,0.82,421912.0,0.81,0.83,0.81,0.82,421912.0
2020-04-07 11:30:00,0.82,0.84,0.81,0.83,412768.0,0.82,0.84,0.81,0.83,412768.0
2020-04-07 12:00:00,0.83,0.85,0.82,0.84,627176.0,0.83,0.85,0.82,0.84,627176.0
2020-04-07 12:30:00,0.84,0.85,0.84,0.84,442716.0,0.84,0.85,0.84,0.84,442716.0
2020-04-07 13:00:00,0.85,0.85,0.83,0.85,640200.0,0.85,0.85,0.83,0.85,640200.0
2020-04-07 13:30:00,0.85,0.85,0.84,0.84,286596.0,0.85,0.85,0.84,0.84,286596.0
2020-04-07 14:00:00,0.85,0.85,0.82,0.83,343220.0,0.85,0.85,0.82,0.83,343220.0
2020-04-07 14:30:00,0.83,0.83,0.82,0.83,314716.0,0.83,0.83,0.82,0.83,314716.0
2020-04-07 15:00:00,0.83,0.84,0.81,0.81,637816.0,0.83,0.84,0.81,0.81,637816.0
2020-04-07 15:30:00,0.81,0.84,0.81,0.82,1147116.0,0.81,0.84,0.81,0.82,1147116.0
2020-04-08 09:30:00,0.81,0.86,0.8,0.84,853980.0,0.81,0.86,0.8,0.84,853980.0
2020-04-08 10:00:00,0.84,0.85,0.84,0.85,295696.0,0.84,0.85,0.84,0.85,295696.0
2020-04-08 10:30:00,0.85,0.86,0.83,0.85,474296.0,0.85,0.86,0.83,0.85,474296.0
2020-04-08 11:00:00,0.85,0.86,0.85,0.86,451664.0,0.85,0.86,0.85,0.86,451664.0
2020-04-08 11:30:00,0.86,0.87,0.85,0.86,690928.0,0.86,0.87,0.85,0.86,690928.0
2020-04-08 12:00:00,0.86,0.87,0.85,0.86,446024.0,0.86,0.87,0.85,0.86,446024.0
2020-04-08 12:30:00,0.87,0.92,0.87,0.91,1853624.0,0.87,0.92,0.87,0.91,1853624.0
2020-04-08 13:00:00,0.91,0.92,0.89,0.89,1104156.0,0.91,0.92,0.89,0.89,1104156.0
2020-04-08 13:30:00,0.89,0.89,0.87,0.87,512768.0,0.89,0.89,0.87,0.87,512768.0
2020-04-08 14:00:00,0.87,0.89,0.87,0.89,408172.0,0.87,0.89,0.87,0.89,408172.0
2020-04-08 14:30:00,0.89,0.9,0.89,0.9,1033360.0,0.89,0.9,0.89,0.9,1033360.0
2020-04-08 15:00:00,0.9,0.9,0.88,0.88,646392.0,0.9,0.9,0.88,0.88,646392.0
2020-04-08 15:30:00,0.88,0.89,0.84,0.85,1714544.0,0.88,0.89,0.84,0.85,1714544.0
2020-04-09 09:30:00,0.9,0.93,0.87,0.93,1213704.0,0.9,0.93,0.87,0.93,1213704.0
2020-04-09 10:00:00,0.93,0.96,0.92,0.95,1304716.0,0.93,0.96,0.92,0.95,1304716.0
2020-04-09 10:30:00,0.95,0.98,0.93,0.97,1063208.0,0.95,0.98,0.93,0.97,1063208.0
2020-04-09 11:00:00,0.97,1.01,0.95,1.0,2056888.0,0.97,1.01,0.95,1.0,2056888.0
2020-04-09 11:30:00,1.0,1.02,0.99,1.01,1879412.0,1.0,1.02,0.99,1.01,1879412.0
2020-04-09 12:00:00,1.01,1.02,0.97,0.98,736812.0,1.01,1.02,0.97,0.98,736812.0
2020-04-09 12:30:00,0.98,1.05,0.97,1.03,1585856.0,0.98,1.05,0.97,1.03,1585856.0
2020-04-09 13:00:00,1.03,1.06,0.98,0.99,2516008.0,1.03,1.06,0.98,0.99,2516008.0
2020-04-09 13:30:00,0.99,1.01,0.97,1.01,1343636.0,0.99,1.01,0.97,1.01,1343636.0
2020-04-09 14:00:00,1.01,1.01,0.97,0.97,941664.0,1.01,1.01,0.97,0.97,941664.0
2020-04-09 14:30:00,0.97,0.99,0.97,0.98,815944.0,0.97,0.99,0.97,0.98,815944.0
2020-04-09 15:00:00,0.98,1.0,0.97,0.99,1484956.0,0.98,1.0,0.97,0.99,1484956.0
2020-04-09 15:30:00,1.0,1.01,0.96,0.97,4970764.0,1.0,1.01,0.96,0.97,4970764.0
2020-04-13 09:30:00,1.06,1.16,1.04,1.12,4337752.0,1.06,1.16,1.04,1.12,4337752.0
2020-04-13 10:00:00,1.12,1.14,1.08,1.11,2469280.0,1.12,1.14,1.08,1.11,2469280.0
2020-04-13 10:30:00,1.11,1.12,1.07,1.12,1709588.0,1.11,1.12,1.07,1.12,1709588.0
2020-04-13 11:00:00,1.11,1.18,1.11,1.17,2339172.0,1.11,1.18,1.11,1.17,2339172.0
2020-04-13 11:30:00,1.17,1.17,1.1,1.1,2509188.0,1.17,1.17,1.1,1.1,2509188.0
2020-04-13 12:00:00,1.1,1.12,1.09,1.1,1339252.0,1.1,1.12,1.09,1.1,1339252.0
2020-04-13 12:30:00,1.1,1.13,1.09,1.11,1033272.0,1.1,1.13,1.09,1.11,1033272.0
2020-04-13 13:00:00,1.11,1.13,1.09,1.11,749376.0,1.11,1.13,1.09,1.11,749376.0
2020-04-13 13:30:00,1.11,1.13,1.1,1.13,835668.0,1.11,1.13,1.1,1.13,835668.0
2020-04-13 14:00:00,1.13,1.14,1.11,1.11,1064992.0,1.13,1.14,1.11,1.11,1064992.0
2020-04-13 14:30:00,1.11,1.14,1.11,1.14,789860.0,1.11,1.14,1.11,1.14,789860.0
2020-04-13 15:00:00,1.14,1.16,1.13,1.15,1744208.0,1.14,1.16,1.13,1.15,1744208.0
2020-04-13 15:30:00,1.15,1.19,1.15,1.19,3415452.0,1.15,1.19,1.15,1.19,3415452.0
2020-04-14 09:30:00,1.3,1.52,1.28,1.49,10964952.0,1.3,1.52,1.28,1.49,10964952.0
2020-04-14 10:00:00,1.5,1.62,1.42,1.53,9628148.0,1.5,1.62,1.42,1.53,9628148.0
2020-04-14 10:30:00,1.53,1.57,1.41,1.41,7539464.0,1.53,1.57,1.41,1.41,7539464.0
2020-04-14 11:00:00,1.41,1.46,1.4,1.43,2537912.0,1.41,1.46,1.4,1.43,2537912.0
2020-04-14 11:30:00,1.43,1.46,1.42,1.43,2026144.0,1.43,1.46,1.42,1.43,2026144.0
2020-04-14 12:00:00,1.43,1.45,1.42,1.44,1306172.0,1.43,1.45,1.42,1.44,1306172.0
2020-04-14 12:30:00,1.44,1.44,1.39,1.4,1288044.0,1.44,1.44,1.39,1.4,1288044.0
2020-04-14 13:00:00,1.4,1.44,1.4,1.41,1309540.0,1.4,1.44,1.4,1.41,1309540.0
2020-04-14 13:30:00,1.41,1.43,1.41,1.42,728604.0,1.41,1.43,1.41,1.42,728604.0
2020-04-14 14:00:00,1.42,1.52,1.41,1.48,3605740.0,1.42,1.52,1.41,1.48,3605740.0
2020-04-14 14:30:00,1.48,1.49,1.43,1.46,1859768.0,1.48,1.49,1.43,1.46,1859768.0
2020-04-14 15:00:00,1.46,1.51,1.45,1.49,2349436.0,1.46,1.51,1.45,1.49,2349436.0
2020-04-14 15:30:00,1.49,1.51,1.48,1.48,4982752.0,1.49,1.51,1.48,1.48,4982752.0
2020-04-15 09:30:00,1.42,1.42,1.23,1.26,6534656.0,1.42,1.42,1.23,1.26,6534656.0
2020-04-15 10:00:00,1.26,1.32,1.26,1.31,3915580.0,1.26,1.32,1.26,1.31,3915580.0
2020-04-15 10:30:00,1.31,1.37,1.3,1.35,3273460.0,1.31,1.37,1.3,1.35,3273460.0
2020-04-15 11:00:00,1.36,1.36,1.31,1.34,1945932.0,1.36,1.36,1.31,1.34,1945932.0
2020-04-15 11:30:00,1.34,1.42,1.34,1.4,2148492.0,1.34,1.42,1.34,1.4,2148492.0
2020-04-15 12:00:00,1.4,1.41,1.37,1.38,1074848.0,1.4,1.41,1.37,1.38,1074848.0
2020-04-15 12:30:00,1.38,1.39,1.37,1.37,1017860.0,1.38,1.39,1.37,1.37,1017860.0
2020-04-15 13:00:00,1.37,1.38,1.34,1.34,947052.0,1.37,1.38,1.34,1.34,947052.0
2020-04-15 13:30:00,1.34,1.36,1.32,1.36,1297412.0,1.34,1.36,1.32,1.36,1297412.0
2020-04-15 14:00:00,1.35,1.36,1.34,1.36,927820.0,1.35,1.36,1.34,1.36,927820.0
2020-04-15 14:30:00,1.36,1.36,1.34,1.35,893012.0,1.36,1.36,1.34,1.35,893012.0
2020-04-15 15:00:00,1.35,1.35,1.33,1.33,1225688.0,1.35,1.35,1.33,1.33,1225688.0
2020-04-15 15:30:00,1.33,1.34,1.31,1.32,2445404.0,1.33,1.34,1.31,1.32,2445404.0
2020-04-16 09:30:00,1.28,1.36,1.26,1.26,2366064.0,1.28,1.36,1.26,1.26,2366064.0
2020-04-16 10:00:00,1.27,1.28,1.24,1.26,1091444.0,1.27,1.28,1.24,1.26,1091444.0
2020-04-16 10:30:00,1.26,1.28,1.23,1.27,1028352.0,1.26,1.28,1.23,1.27,1028352.0
2020-04-16 11:00:00,1.27,1.3,1.26,1.28,813804.0,1.27,1.3,1.26,1.28,813804.0
2020-04-16 11:30:00,1.28,1.29,1.27,1.27,804400.0,1.28,1.29,1.27,1.27,804400.0
2020-04-16 12:00:00,1.28,1.28,1.24,1.25,572008.0,1.28,1.28,1.24,1.25,572008.0
2020-04-16 12:30:00,1.25,1.25,1.22,1.23,918700.0,1.25,1.25,1.22,1.23,918700.0
2020-04-16 13:00:00,1.23,1.24,1.22,1.24,686344.0,1.23,1.24,1.22,1.24,686344.0
2020-04-16 13:30:00,1.23,1.24,1.22,1.23,591968.0,1.23,1.24,1.22,1.23,591968.0
2020-04-16 14:00:00,1.23,1.24,1.23,1.23,574420.0,1.23,1.24,1.23,1.23,574420.0
2020-04-16 14:30:00,1.23,1.23,1.23,1.23,415620.0,1.23,1.23,1.23,1.23,415620.0
2020-04-16 15:00:00,1.23,1.23,1.23,1.23,555784.0,1.23,1.23,1.23,1.23,555784.0
2020-04-16 15:30:00,1.23,1.26,1.23,1.26,1825068.0,1.23,1.26,1.23,1.26,1825068.0
2020-04-17 09:30:00,1.3,1.32,1.26,1.28,1120836.0,1.3,1.32,1.26,1.28,1120836.0
2020-04-17 10:00:00,1.28,1.3,1.23,1.25,1666412.0,1.28,1.3,1.23,1.25,1666412.0
2020-04-17 10:30:00,1.25,1.25,1.22,1.23,1365212.0,1.25,1.25,1.22,1.23,1365212.0
2020-04-17 11:00:00,1.23,1.24,1.18,1.18,1586852.0,1.23,1.24,1.18,1.18,1586852.0
2020-04-17 11:30:00,1.19,1.23,1.18,1.2,1794120.0,1.19,1.23,1.18,1.2,1794120.0
2020-04-17 12:00:00,1.2,1.2,1.14,1.15,1977848.0,1.2,1.2,1.14,1.15,1977848.0
2020-04-17 12:30:00,1.15,1.18,1.13,1.17,1266712.0,1.15,1.18,1.13,1.17,1266712.0
2020-04-17 13:00:00,1.17,1.19,1.16,1.16,1414208.0,1.17,1.19,1.16,1.16,1414208.0
2020-04-17 13:30:00,1.16,1.17,1.15,1.15,781184.0,1.16,1.17,1.15,1.15,781184.0
2020-04-17 14:00:00,1.15,1.16,1.11,1.15,2074996.0,1.15,1.16,1.11,1.15,2074996.0
2020-04-17 14:30:00,1.15,1.16,1.11,1.13,1127692.0,1.15,1.16,1.11,1.13,1127692.0
2020-04-17 15:00:00,1.13,1.16,1.13,1.15,774632.0,1.13,1.16,1.13,1.15,774632.0
2020-04-17 15:30:00,1.15,1.24,1.15,1.22,4228428.0,1.15,1.24,1.15,1.22,4228428.0
2020-04-20 09:30:00,1.21,1.31,1.2,1.3,3002116.0,1.21,1.31,1.2,1.3,3002116.0
2020-04-20 10:00:00,1.3,1.33,1.26,1.32,2565560.0,1.3,1.33,1.26,1.32,2565560.0
2020-04-20 10:30:00,1.32,1.4,1.32,1.37,2690264.0,1.32,1.4,1.32,1.37,2690264.0
2020-04-20 11:00:00,1.37,1.38,1.33,1.34,1666144.0,1.37,1.38,1.33,1.34,1666144.0
2020-04-20 11:30:00,1.34,1.36,1.33,1.34,978216.0,1.34,1.36,1.33,1.34,978216.0
2020-04-20 12:00:00,1.34,1.35,1.33,1.35,596000.0,1.34,1.35,1.33,1.35,596000.0
2020-04-20 12:30:00,1.35,1.37,1.35,1.37,774852.0,1.35,1.37,1.35,1.37,774852.0
2020-04-20 13:00:00,1.37,1.37,1.34,1.36,725104.0,1.37,1.37,1.34,1.36,725104.0
2020-04-20 13:30:00,1.36,1.36,1.35,1.36,542140.0,1.36,1.36,1.35,1.36,542140.0
2020-04-20 14:00:00,1.36,1.38,1.36,1.36,738088.0,1.36,1.38,1.36,1.36,738088.0
2020-04-20 14:30:00,1.36,1.37,1.34,1.36,743392.0,1.36,1.37,1.34,1.36,743392.0
2020-04-20 15:00:00,1.36,1.36,1.34,1.36,1109308.0,1.36,1.36,1.34,1.36,1109308.0
2020-04-20 15:30:00,1.36,1.48,1.36,1.39,5057492.0,1.36,1.48,1.36,1.39,5057492.0
2020-04-21 09:30:00,1.31,1.32,1.26,1.3,2425824.0,1.31,1.32,1.26,1.3,2425824.0
2020-04-21 10:00:00,1.3,1.3,1.24,1.27,1732440.0,1.3,1.3,1.24,1.27,1732440.0
2020-04-21 10:30:00,1.27,1.28,1.23,1.24,1110604.0,1.27,1.28,1.23,1.24,1110604.0
2020-04-21 11:00:00,1.24,1.24,1.21,1.22,1046484.0,1.24,1.24,1.21,1.22,1046484.0
2020-04-21 11:30:00,1.22,1.24,1.22,1.24,626388.0,1.22,1.24,1.22,1.24,626388.0
2020-04-21 12:00:00,1.24,1.26,1.23,1.24,475716.0,1.24,1.26,1.23,1.24,475716.0
2020-04-21 12:30:00,1.24,1.25,1.23,1.24,506092.0,1.24,1.25,1.23,1.24,506092.0
2020-04-21 13:00:00,1.24,1.28,1.24,1.26,588684.0,1.24,1.28,1.24,1.26,588684.0
2020-04-21 13:30:00,1.26,1.28,1.24,1.25,668324.0,1.26,1.28,1.24,1.25,668324.0
2020-04-21 14:00:00,1.25,1.27,1.25,1.26,554392.0,1.25,1.27,1.25,1.26,554392.0
2020-04-21 14:30:00,1.26,1.26,1.22,1.24,996476.0,1.26,1.26,1.22,1.24,996476.0
2020-04-21 15:00:00,1.24,1.24,1.19,1.2,1755820.0,1.24,1.24,1.19,1.2,1755820.0
2020-04-21 15:30:00,1.2,1.23,1.2,1.2,1855168.0,1.2,1.23,1.2,1.2,1855168.0
2020-04-22 09:30:00,1.28,1.29,1.23,1.25,1777336.0,1.28,1.29,1.23,1.25,1777336.0
2020-04-22 10:00:00,1.25,1.26,1.24,1.25,498724.0,1.25,1.26,1.24,1.25,498724.0
2020-04-22 10:30:00,1.25,1.26,1.22,1.23,890084.0,1.25,1.26,1.22,1.23,890084.0
2020-04-22 11:00:00,1.24,1.25,1.22,1.24,560992.0,1.24,1.25,1.22,1.24,560992.0
2020-04-22 11:30:00,1.24,1.25,1.22,1.23,421784.0,1.24,1.25,1.22,1.23,421784.0
2020-04-22 12:00:00,1.23,1.24,1.22,1.23,289616.0,1.23,1.24,1.22,1.23,289616.0
2020-04-22 12:30:00,1.23,1.24,1.22,1.23,478984.0,1.23,1.24,1.22,1.23,478984.0
2020-04-22 13:00:00,1.23,1.23,1.22,1.23,355828.0,1.23,1.23,1.22,1.23,355828.0
2020-04-22 13:30:00,1.23,1.23,1.21,1.22,370836.0,1.23,1.23,1.21,1.22,370836.0
2020-04-22 14:00:00,1.22,1.23,1.22,1.23,441240.0,1.22,1.23,1.22,1.23,441240.0
2020-04-22 14:30:00,1.23,1.23,1.23,1.23,356308.0,1.23,1.23,1.23,1.23,356308.0
2020-04-22 15:00:00,1.23,1.24,1.22,1.23,307180.0,1.23,1.24,1.22,1.23,307180.0
2020-04-22 15:30:00,1.23,1.23,1.21,1.22,1872876.0,1.23,1.23,1.21,1.22,1872876.0
2020-04-23 09:30:00,1.19,1.22,1.17,1.18,1390808.0,1.19,1.22,1.17,1.18,1390808.0
2020-04-23 10:00:00,1.18,1.19,1.15,1.18,1530444.0,1.18,1.19,1.15,1.18,1530444.0
2020-04-23 10:30:00,1.18,1.19,1.18,1.19,475472.0,1.18,1.19,1.18,1.19,475472.0
2020-04-23 11:00:00,1.19,1.2,1.18,1.2,541504.0,1.19,1.2,1.18,1.2,541504.0
2020-04-23 11:30:00,1.2,1.22,1.19,1.21,829032.0,1.2,1.22,1.19,1.21,829032.0
2020-04-23 12:00:00,1.21,1.22,1.21,1.21,238904.0,1.21,1.22,1.21,1.21,238904.0
2020-04-23 12:30:00,1.21,1.22,1.17,1.18,400084.0,1.21,1.22,1.17,1.18,400084.0
2020-04-23 13:00:00,1.18,1.2,1.18,1.19,312400.0,1.18,1.2,1.18,1.19,312400.0
2020-04-23 13:30:00,1.19,1.2,1.17,1.18,390972.0,1.19,1.2,1.17,1.18,390972.0
2020-04-23 14:00:00,1.18,1.19,1.17,1.19,228872.0,1.18,1.19,1.17,1.19,228872.0
2020-04-23 14:30:00,1.19,1.19,1.18,1.18,399164.0,1.19,1.19,1.18,1.18,399164.0
2020-04-23 15:00:00,1.18,1.19,1.18,1.18,377176.0,1.18,1.19,1.18,1.18,377176.0
2020-04-23 15:30:00,1.18,1.18,1.17,1.17,896644.0,1.18,1.18,1.17,1.17,896644.0
2020-04-24 09:30:00,1.2,1.2,1.17,1.17,700368.0,1.2,1.2,1.17,1.17,700368.0
2020-04-24 10:00:00,1.17,1.2,1.17,1.19,290224.0,1.17,1.2,1.17,1.19,290224.0
2020-04-24 10:30:00,1.19,1.21,1.18,1.18,692744.0,1.19,1.21,1.18,1.18,692744.0
2020-04-24 11:00:00,1.18,1.19,1.17,1.18,864112.0,1.18,1.19,1.17,1.18,864112.0
2020-04-24 11:30:00,1.18,1.19,1.17,1.18,451892.0,1.18,1.19,1.17,1.18,451892.0
2020-04-24 12:00:00,1.18,1.19,1.18,1.19,299768.0,1.18,1.19,1.18,1.19,299768.0
2020-04-24 12:30:00,1.19,1.19,1.18,1.18,246868.0,1.19,1.19,1.18,1.18,246868.0
2020-04-24 13:00:00,1.18,1.2,1.18,1.2,924980.0,1.18,1.2,1.18,1.2,924980.0
2020-04-24 13:30:00,1.2,1.21,1.18,1.19,606724.0,1.2,1.21,1.18,1.19,606724.0
2020-04-24 14:00:00,1.19,1.19,1.18,1.19,420616.0,1.19,1.19,1.18,1.19,420616.0
2020-04-24 14:30:00,1.19,1.2,1.19,1.19,511728.0,1.19,1.2,1.19,1.19,511728.0
2020-04-24 15:00:00,1.19,1.2,1.19,1.2,480768.0,1.19,1.2,1.19,1.2,480768.0
2020-04-24 15:30:00,1.2,1.21,1.19,1.19,1591740.0,1.2,1.21,1.19,1.19,1591740.0
2020-04-27 09:30:00,1.21,1.24,1.2,1.23,1315476.0,1.21,1.24,1.2,1.23,1315476.0
2020-04-27 10:00:00,1.23,1.24,1.21,1.22,1009916.0,1.23,1.24,1.21,1.22,1009916.0
2020-04-27 10:30:00,1.22,1.25,1.21,1.25,801404.0,1.22,1.25,1.21,1.25,801404.0
2020-04-27 11:00:00,1.25,1.26,1.23,1.24,1130068.0,1.25,1.26,1.23,1.24,1130068.0
2020-04-27 11:30:00,1.24,1.29,1.24,1.29,1672848.0,1.24,1.29,1.24,1.29,1672848.0
2020-04-27 12:00:00,1.29,1.31,1.28,1.31,1530324.0,1.29,1.31,1.28,1.31,1530324.0
2020-04-27 12:30:00,1.31,1.36,1.31,1.36,1916268.0,1.31,1.36,1.31,1.36,1916268.0
2020-04-27 13:00:00,1.36,1.38,1.34,1.38,1378216.0,1.36,1.38,1.34,1.38,1378216.0
2020-04-27 13:30:00,1.38,1.5,1.37,1.45,4163960.0,1.38,1.5,1.37,1.45,4163960.0
2020-04-27 14:00:00,1.45,1.45,1.39,1.41,3133676.0,1.45,1.45,1.39,1.41,3133676.0
2020-04-27 14:30:00,1.41,1.45,1.4,1.43,1505992.0,1.41,1.45,1.4,1.43,1505992.0
2020-04-27 15:00:00,1.43,1.47,1.43,1.46,2404312.0,1.43,1.47,1.43,1.46,2404312.0
2020-04-27 15:30:00,1.46,1.48,1.45,1.46,3973360.0,1.46,1.48,1.45,1.46,3973360.0
2020-04-28 09:30:00,1.48,1.51,1.44,1.44,2422444.0,1.48,1.51,1.44,1.44,2422444.0
2020-04-28 10:00:00,1.45,1.45,1.31,1.34,2985572.0,1.45,1.45,1.31,1.34,2985572.0
2020-04-28 10:30:00,1.34,1.34,1.26,1.27,1706424.0,1.34,1.34,1.26,1.27,1706424.0
2020-04-28 11:00:00,1.27,1.34,1.26,1.33,1803328.0,1.27,1.34,1.26,1.33,1803328.0
2020-04-28 11:30:00,1.33,1.35,1.32,1.34,1081272.0,1.33,1.35,1.32,1.34,1081272.0
2020-04-28 12:00:00,1.34,1.37,1.33,1.34,815552.0,1.34,1.37,1.33,1.34,815552.0
2020-04-28 12:30:00,1.34,1.36,1.34,1.36,558788.0,1.34,1.36,1.34,1.36,558788.0
2020-04-28 13:00:00,1.36,1.4,1.36,1.37,804584.0,1.36,1.4,1.36,1.37,804584.0
2020-04-28 13:30:00,1.37,1.39,1.34,1.39,563808.0,1.37,1.39,1.34,1.39,563808.0
2020-04-28 14:00:00,1.38,1.42,1.37,1.4,1367864.0,1.38,1.42,1.37,1.4,1367864.0
2020-04-28 14:30:00,1.4,1.42,1.39,1.41,809428.0,1.4,1.42,1.39,1.41,809428.0
2020-04-28 15:00:00,1.41,1.42,1.39,1.42,696908.0,1.41,1.42,1.39,1.42,696908.0
2020-04-28 15:30:00,1.41,1.43,1.39,1.41,2227056.0,1.41,1.43,1.39,1.41,2227056.0
2020-04-29 09:30:00,1.46,1.46,1.36,1.42,1030448.0,1.46,1.46,1.36,1.42,1030448.0
2020-04-29 10:00:00,1.42,1.48,1.42,1.46,1084276.0,1.42,1.48,1.42,1.46,1084276.0
2020-04-29 10:30:00,1.46,1.5,1.46,1.48,1413144.0,1.46,1.5,1.46,1.48,1413144.0
2020-04-29 11:00:00,1.48,1.5,1.46,1.48,834248.0,1.48,1.5,1.46,1.48,834248.0
2020-04-29 11:30:00,1.48,1.5,1.48,1.49,592092.0,1.48,1.5,1.48,1.49,592092.0
2020-04-29 12:00:00,1.49,1.51,1.48,1.5,1127228.0,1.49,1.51,1.48,1.5,1127228.0
2020-04-29 12:30:00,1.5,1.51,1.5,1.5,554544.0,1.5,1.51,1.5,1.5,554544.0
2020-04-29 13:00:00,1.5,1.51,1.49,1.51,558092.0,1.5,1.51,1.49,1.51,558092.0
2020-04-29 13:30:00,1.51,1.51,1.49,1.49,486880.0,1.51,1.51,1.49,1.49,486880.0
2020-04-29 14:00:00,1.49,1.5,1.48,1.5,583304.0,1.49,1.5,1.48,1.5,583304.0
2020-04-29 14:30:00,1.5,1.51,1.49,1.51,604808.0,1.5,1.51,1.49,1.51,604808.0
2020-04-29 15:00:00,1.51,1.52,1.5,1.51,1204056.0,1.51,1.52,1.5,1.51,1204056.0
2020-04-29 15:30:00,1.51,1.52,1.5,1.5,1808716.0,1.51,1.52,1.5,1.5,1808716.0
2020-04-30 09:30:00,1.47,1.48,1.41,1.46,997240.0,1.47,1.48,1.41,1.46,997240.0
2020-04-30 10:00:00,1.46,1.47,1.45,1.47,439164.0,1.46,1.47,1.45,1.47,439164.0
2020-04-30 10:30:00,1.47,1.49,1.45,1.45,571412.0,1.47,1.49,1.45,1.45,571412.0
2020-04-30 11:00:00,1.45,1.47,1.45,1.45,550140.0,1.45,1.47,1.45,1.45,550140.0
2020-04-30 11:30:00,1.45,1.46,1.44,1.45,295560.0,1.45,1.46,1.44,1.45,295560.0
2020-04-30 12:00:00,1.45,1.45,1.42,1.43,403428.0,1.45,1.45,1.42,1.43,403428.0
2020-04-30 12:30:00,1.43,1.45,1.42,1.45,389136.0,1.43,1.45,1.42,1.45,389136.0
2020-04-30 13:00:00,1.45,1.46,1.44,1.45,356124.0,1.45,1.46,1.44,1.45,356124.0
2020-04-30 13:30:00,1.45,1.46,1.45,1.45,230300.0,1.45,1.46,1.45,1.45,230300.0
2020-04-30 14:00:00,1.45,1.46,1.44,1.46,281800.0,1.45,1.46,1.44,1.46,281800.0
2020-04-30 14:30:00,1.46,1.47,1.46,1.47,338536.0,1.46,1.47,1.46,1.47,338536.0
2020-04-30 15:00:00,1.47,1.5,1.47,1.48,846992.0,1.47,1.5,1.47,1.48,846992.0
2020-04-30 15:30:00,1.48,1.49,1.43,1.43,1275976.0,1.48,1.49,1.43,1.43,1275976.0
2020-05-01 09:30:00,1.41,1.42,1.38,1.39,667116.0,1.41,1.42,1.38,1.39,667116.0
2020-05-01 10:00:00,1.39,1.41,1.39,1.4,352872.0,1.39,1.41,1.39,1.4,352872.0
2020-05-01 10:30:00,1.4,1.4,1.38,1.38,287600.0,1.4,1.4,1.38,1.38,287600.0
2020-05-01 11:00:00,1.38,1.4,1.38,1.38,210072.0,1.38,1.4,1.38,1.38,210072.0
2020-05-01 11:30:00,1.38,1.38,1.36,1.38,654716.0,1.38,1.38,1.36,1.38,654716.0
2020-05-01 12:00:00,1.38,1.4,1.37,1.38,232640.0,1.38,1.4,1.37,1.38,232640.0
2020-05-01 12:30:00,1.38,1.41,1.37,1.4,698792.0,1.38,1.41,1.37,1.4,698792.0
2020-05-01 13:00:00,1.4,1.48,1.4,1.47,1228400.0,1.4,1.48,1.4,1.47,1228400.0
2020-05-01 13:30:00,1.47,1.47,1.45,1.47,433500.0,1.47,1.47,1.45,1.47,433500.0
2020-05-01 14:00:00,1.47,1.55,1.47,1.52,6937628.0,1.47,1.55,1.47,1.52,6937628.0
2020-05-01 14:30:00,1.53,1.53,1.51,1.51,1040772.0,1.53,1.53,1.51,1.51,1040772.0
2020-05-01 15:00:00,1.51,1.52,1.5,1.51,608968.0,1.51,1.52,1.5,1.51,608968.0
2020-05-01 15:30:00,1.51,1.52,1.5,1.51,1729952.0,1.51,1.52,1.5,1.51,1729952.0
2020-05-04 09:30:00,1.46,1.48,1.42,1.46,1220344.0,1.46,1.48,1.42,1.46,1220344.0
2020-05-04 10:00:00,1.46,1.48,1.44,1.44,1415820.0,1.46,1.48,1.44,1.44,1415820.0
2020-05-04 10:30:00,1.44,1.46,1.43,1.44,578568.0,1.44,1.46,1.43,1.44,578568.0
2020-05-04 11:00:00,1.44,1.45,1.42,1.43,762224.0,1.44,1.45,1.42,1.43,762224.0
2020-05-04 11:30:00,1.43,1.44,1.42,1.42,609088.0,1.43,1.44,1.42,1.42,609088.0
2020-05-04 12:00:00,1.42,1.42,1.41,1.42,558124.0,1.42,1.42,1.41,1.42,558124.0
2020-05-04 12:30:00,1.42,1.42,1.4,1.41,250404.0,1.42,1.42,1.4,1.41,250404.0
2020-05-04 13:00:00,1.41,1.42,1.37,1.39,910476.0,1.41,1.42,1.37,1.39,910476.0
2020-05-04 13:30:00,1.39,1.39,1.37,1.37,554556.0,1.39,1.39,1.37,1.37,554556.0
2020-05-04 14:00:00,1.37,1.38,1.35,1.36,804460.0,1.37,1.38,1.35,1.36,804460.0
2020-05-04 14:30:00,1.36,1.39,1.35,1.38,698652.0,1.36,1.39,1.35,1.38,698652.0
2020-05-04 15:00:00,1.38,1.39,1.36,1.37,1025412.0,1.38,1.39,1.36,1.37,1025412.0
2020-05-04 15:30:00,1.37,1.38,1.35,1.36,1564864.0,1.37,1.38,1.35,1.36,1564864.0
2020-05-05 09:30:00,1.39,1.41,1.37,1.38,1585096.0,1.39,1.41,1.37,1.38,1585096.0
2020-05-05 10:00:00,1.38,1.39,1.35,1.36,807520.0,1.38,1.39,1.35,1.36,807520.0
2020-05-05 10:30:00,1.36,1.38,1.34,1.36,863676.0,1.36,1.38,1.34,1.36,863676.0
2020-05-05 11:00:00,1.36,1.37,1.36,1.37,645008.0,1.36,1.37,1.36,1.37,645008.0
2020-05-05 11:30:00,1.37,1.37,1.36,1.36,288812.0,1.37,1.37,1.36,1.36,288812.0
2020-05-05 12:00:00,1.36,1.37,1.36,1.37,338484.0,1.36,1.37,1.36,1.37,338484.0
2020-05-05 12:30:00,1.37,1.38,1.36,1.37,264928.0,1.37,1.38,1.36,1.37,264928.0
2020-05-05 13:00:00,1.37,1.37,1.36,1.36,247068.0,1.37,1.37,1.36,1.36,247068.0
2020-05-05 13:30:00,1.36,1.37,1.35,1.36,411256.0,1.36,1.37,1.35,1.36,411256.0
2020-05-05 14:00:00,1.36,1.36,1.36,1.36,114072.0,1.36,1.36,1.36,1.36,114072.0
2020-05-05 14:30:00,1.36,1.36,1.35,1.36,472780.0,1.36,1.36,1.35,1.36,472780.0
2020-05-05 15:00:00,1.36,1.36,1.35,1.36,599108.0,1.36,1.36,1.35,1.36,599108.0
2020-05-05 15:30:00,1.36,1.36,1.34,1.34,934844.0,1.36,1.36,1.34,1.34,934844.0
2020-05-06 09:30:00,1.35,1.35,1.29,1.3,1186832.0,1.35,1.35,1.29,1.3,1186832.0
2020-05-06 10:00:00,1.3,1.3,1.26,1.26,2927732.0,1.3,1.3,1.26,1.26,2927732.0
2020-05-06 10:30:00,1.26,1.28,1.25,1.27,1626620.0,1.26,1.28,1.25,1.27,1626620.0
2020-05-06 11:00:00,1.27,1.28,1.25,1.26,707372.0,1.27,1.28,1.25,1.26,707372.0
2020-05-06 11:30:00,1.26,1.26,1.23,1.25,731172.0,1.26,1.26,1.23,1.25,731172.0
2020-05-06 12:00:00,1.25,1.25,1.23,1.25,915640.0,1.25,1.25,1.23,1.25,915640.0
2020-05-06 12:30:00,1.25,1.26,1.24,1.25,419168.0,1.25,1.26,1.24,1.25,419168.0
2020-05-06 13:00:00,1.25,1.25,1.24,1.25,532280.0,1.25,1.25,1.24,1.25,532280.0
2020-05-06 13:30:00,1.25,1.28,1.25,1.26,727140.0,1.25,1.28,1.25,1.26,727140.0
2020-05-06 14:00:00,1.26,1.26,1.24,1.24,425468.0,1.26,1.26,1.24,1.24,425468.0
2020-05-06 14:30:00,1.24,1.26,1.24,1.26,290332.0,1.24,1.26,1.24,1.26,290332.0
2020-05-06 15:00:00,1.26,1.26,1.24,1.24,387568.0,1.26,1.26,1.24,1.24,387568.0
2020-05-06 15:30:00,1.24,1.25,1.23,1.24,1194488.0,1.24,1.25,1.23,1.24,1194488.0
2020-05-07 09:30:00,1.21,1.23,1.18,1.2,1517952.0,1.21,1.23,1.18,1.2,1517952.0
2020-05-07 10:00:00,1.2,1.21,1.16,1.18,1026748.0,1.2,1.21,1.16,1.18,1026748.0
2020-05-07 10:30:00,1.18,1.19,1.16,1.18,819488.0,1.18,1.19,1.16,1.18,819488.0
2020-05-07 11:00:00,1.19,1.22,1.17,1.19,1193220.0,1.19,1.22,1.17,1.19,1193220.0
2020-05-07 11:30:00,1.19,1.22,1.19,1.22,871644.0,1.19,1.22,1.19,1.22,871644.0
2020-05-07 12:00:00,1.22,1.22,1.21,1.21,321944.0,1.22,1.22,1.21,1.21,321944.0
2020-05-07 12:30:00,1.21,1.22,1.2,1.2,349068.0,1.21,1.22,1.2,1.2,349068.0
2020-05-07 13:00:00,1.2,1.21,1.19,1.21,202944.0,1.2,1.21,1.19,1.21,202944.0
2020-05-07 13:30:00,1.21,1.22,1.2,1.21,171716.0,1.21,1.22,1.2,1.21,171716.0
2020-05-07 14:00:00,1.21,1.23,1.21,1.23,487712.0,1.21,1.23,1.21,1.23,487712.0
2020-05-07 14:30:00,1.23,1.24,1.22,1.22,180252.0,1.23,1.24,1.22,1.22,180252.0
2020-05-07 15:00:00,1.22,1.23,1.21,1.22,274456.0,1.22,1.23,1.21,1.22,274456.0
2020-05-07 15:30:00,1.22,1.22,1.21,1.22,781136.0,1.22,1.22,1.21,1.22,781136.0
2020-05-08 09:30:00,1.22,1.28,1.21,1.26,1363108.0,1.22,1.28,1.21,1.26,1363108.0
2020-05-08 10:00:00,1.26,1.3,1.23,1.23,1778156.0,1.26,1.3,1.23,1.23,1778156.0
2020-05-08 10:30:00,1.23,1.26,1.23,1.25,338912.0,1.23,1.26,1.23,1.25,338912.0
2020-05-08 11:00:00,1.25,1.26,1.24,1.24,393080.0,1.25,1.26,1.24,1.24,393080.0
2020-05-08 11:30:00,1.24,1.25,1.21,1.23,661056.0,1.24,1.25,1.21,1.23,661056.0
2020-05-08 12:00:00,1.23,1.24,1.22,1.23,289632.0,1.23,1.24,1.22,1.23,289632.0
2020-05-08 12:30:00,1.24,1.25,1.23,1.24,251836.0,1.24,1.25,1.23,1.24,251836.0
2020-05-08 13:00:00,1.24,1.24,1.23,1.23,198776.0,1.24,1.24,1.23,1.23,198776.0
2020-05-08 13:30:00,1.23,1.24,1.23,1.24,211960.0,1.23,1.24,1.23,1.24,211960.0
2020-05-08 14:00:00,1.24,1.24,1.23,1.24,314436.0,1.24,1.24,1.23,1.24,314436.0
2020-05-08 14:30:00,1.24,1.25,1.23,1.25,363332.0,1.24,1.25,1.23,1.25,363332.0
2020-05-08 15:00:00,1.25,1.25,1.23,1.24,427476.0,1.25,1.25,1.23,1.24,427476.0
2020-05-08 15:30:00,1.24,1.26,1.23,1.24,1645600.0,1.24,1.26,1.23,1.24,1645600.0
2020-05-11 09:30:00,1.23,1.24,1.19,1.19,1067448.0,1.23,1.24,1.19,1.19,1067448.0
2020-05-11 10:00:00,1.19,1.22,1.19,1.21,435936.0,1.19,1.22,1.19,1.21,435936.0
2020-05-11 10:30:00,1.22,1.22,1.2,1.2,534760.0,1.22,1.22,1.2,1.2,534760.0
2020-05-11 11:00:00,1.2,1.21,1.2,1.21,357248.0,1.2,1.21,1.2,1.21,357248.0
2020-05-11 11:30:00,1.21,1.23,1.2,1.23,185480.0,1.21,1.23,1.2,1.23,185480.0
2020-05-11 12:00:00,1.23,1.23,1.21,1.23,321272.0,1.23,1.23,1.21,1.23,321272.0
2020-05-11 12:30:00,1.23,1.23,1.21,1.22,262060.0,1.23,1.23,1.21,1.22,262060.0
2020-05-11 13:00:00,1.22,1.22,1.21,1.22,207180.0,1.22,1.22,1.21,1.22,207180.0
2020-05-11 13:30:00,1.22,1.22,1.21,1.21,228332.0,1.22,1.22,1.21,1.21,228332.0
2020-05-11 14:00:00,1.21,1.21,1.2,1.2,266904.0,1.21,1.21,1.2,1.2,266904.0
2020-05-11 14:30:00,1.2,1.22,1.2,1.21,662432.0,1.2,1.22,1.2,1.21,662432.0
2020-05-11 15:00:00,1.21,1.21,1.2,1.2,248932.0,1.21,1.21,1.2,1.2,248932.0
2020-05-11 15:30:00,1.2,1.2,1.19,1.19,1125072.0,1.2,1.2,1.19,1.19,1125072.0
2020-05-12 09:30:00,1.2,1.23,1.14,1.17,1308352.0,1.2,1.23,1.14,1.17,1308352.0
2020-05-12 10:00:00,1.17,1.17,1.13,1.14,771528.0,1.17,1.17,1.13,1.14,771528.0
2020-05-12 10:30:00,1.14,1.15,1.11,1.15,1304992.0,1.14,1.15,1.11,1.15,1304992.0
2020-05-12 11:00:00,1.14,1.16,1.14,1.16,637884.0,1.14,1.16,1.14,1.16,637884.0
2020-05-12 11:30:00,1.15,1.17,1.15,1.16,555984.0,1.15,1.17,1.15,1.16,555984.0
2020-05-12 12:00:00,1.16,1.17,1.14,1.17,612552.0,1.16,1.17,1.14,1.17,612552.0
2020-05-12 12:30:00,1.17,1.19,1.17,1.19,330600.0,1.17,1.19,1.17,1.19,330600.0
2020-05-12 13:00:00,1.19,1.19,1.16,1.18,738724.0,1.19,1.19,1.16,1.18,738724.0
2020-05-12 13:30:00,1.18,1.19,1.17,1.19,341224.0,1.18,1.19,1.17,1.19,341224.0
2020-05-12 14:00:00,1.19,1.19,1.15,1.16,488748.0,1.19,1.19,1.15,1.16,488748.0
2020-05-12 14:30:00,1.16,1.16,1.14,1.15,399332.0,1.16,1.16,1.14,1.15,399332.0
2020-05-12 15:00:00,1.15,1.16,1.14,1.14,323376.0,1.15,1.16,1.14,1.14,323376.0
2020-05-12 15:30:00,1.14,1.15,1.13,1.14,1289124.0,1.14,1.15,1.13,1.14,1289124.0
2020-05-13 09:30:00,1.14,1.14,1.08,1.1,1393396.0,1.14,1.14,1.08,1.1,1393396.0
2020-05-13 10:00:00,1.1,1.12,1.07,1.09,1144844.0,1.1,1.12,1.07,1.09,1144844.0
2020-05-13 10:30:00,1.09,1.1,1.07,1.07,718592.0,1.09,1.1,1.07,1.07,718592.0
2020-05-13 11:00:00,1.07,1.09,1.07,1.09,531552.0,1.07,1.09,1.07,1.09,531552.0
2020-05-13 11:30:00,1.09,1.09,1.04,1.04,863076.0,1.09,1.09,1.04,1.04,863076.0
2020-05-13 12:00:00,1.05,1.06,1.02,1.03,1174904.0,1.05,1.06,1.02,1.03,1174904.0
2020-05-13 12:30:00,1.03,1.08,1.03,1.08,1122528.0,1.03,1.08,1.03,1.08,1122528.0
2020-05-13 13:00:00,1.08,1.08,1.06,1.07,432796.0,1.08,1.08,1.06,1.07,432796.0
2020-05-13 13:30:00,1.07,1.07,1.05,1.05,445664.0,1.07,1.07,1.05,1.05,445664.0
2020-05-13 14:00:00,1.05,1.07,1.05,1.06,441900.0,1.05,1.07,1.05,1.06,441900.0
2020-05-13 14:30:00,1.06,1.06,1.05,1.05,492236.0,1.06,1.06,1.05,1.05,492236.0
2020-05-13 15:00:00,1.05,1.05,1.04,1.05,595216.0,1.05,1.05,1.04,1.05,595216.0
2020-05-13 15:30:00,1.05,1.05,1.04,1.05,1059364.0,1.05,1.05,1.04,1.05,1059364.0
2020-05-14 09:30:00,1.04,1.04,1.0,1.0,767128.0,1.04,1.04,1.0,1.0,767128.0
2020-05-14 10:00:00,1.0,1.01,0.99,0.99,612872.0,1.0,1.01,0.99,0.99,612872.0
2020-05-14 10:30:00,0.99,1.03,0.99,1.03,729132.0,0.99,1.03,0.99,1.03,729132.0
2020-05-14 11:00:00,1.02,1.05,1.0,1.01,483332.0,1.02,1.05,1.0,1.01,483332.0
2020-05-14 11:30:00,1.01,1.01,0.99,1.0,448724.0,1.01,1.01,0.99,1.0,448724.0
2020-05-14 12:00:00,1.0,1.01,0.99,1.0,517952.0,1.0,1.01,0.99,1.0,517952.0
2020-05-14 12:30:00,1.0,1.01,1.0,1.01,301440.0,1.0,1.01,1.0,1.01,301440.0
2020-05-14 13:00:00,1.01,1.05,1.01,1.04,436776.0,1.01,1.05,1.01,1.04,436776.0
2020-05-14 13:30:00,1.04,1.05,1.02,1.02,511608.0,1.04,1.05,1.02,1.02,511608.0
2020-05-14 14:00:00,1.02,1.02,1.01,1.02,501364.0,1.02,1.02,1.01,1.02,501364.0
2020-05-14 14:30:00,1.02,1.03,1.0,1.01,488040.0,1.02,1.03,1.0,1.01,488040.0
2020-05-14 15:00:00,1.01,1.02,1.0,1.01,311164.0,1.01,1.02,1.0,1.01,311164.0
2020-05-14 15:30:00,1.01,1.04,1.01,1.03,999900.0,1.01,1.04,1.01,1.03,999900.0
2020-05-15 09:30:00,1.01,1.08,1.01,1.07,1072936.0,1.01,1.08,1.01,1.07,1072936.0
2020-05-15 10:00:00,1.06,1.11,1.05,1.1,838276.0,1.06,1.11,1.05,1.1,838276.0
2020-05-15 10:30:00,1.1,1.11,1.07,1.07,781088.0,1.1,1.11,1.07,1.07,781088.0
2020-05-15 11:00:00,1.07,1.07,1.06,1.06,282868.0,1.07,1.07,1.06,1.06,282868.0
2020-05-15 11:30:00,1.06,1.07,1.05,1.05,467100.0,1.06,1.07,1.05,1.05,467100.0
2020-05-15 12:00:00,1.05,1.06,1.04,1.05,407388.0,1.05,1.06,1.04,1.05,407388.0
2020-05-15 12:30:00,1.05,1.06,1.04,1.05,174280.0,1.05,1.06,1.04,1.05,174280.0
2020-05-15 13:00:00,1.05,1.06,1.05,1.05,194340.0,1.05,1.06,1.05,1.05,194340.0
2020-05-15 13:30:00,1.05,1.06,1.04,1.05,235304.0,1.05,1.06,1.04,1.05,235304.0
2020-05-15 14:00:00,1.05,1.08,1.05,1.07,598172.0,1.05,1.08,1.05,1.07,598172.0
2020-05-15 14:30:00,1.07,1.07,1.05,1.06,411904.0,1.07,1.07,1.05,1.06,411904.0
2020-05-15 15:00:00,1.06,1.08,1.06,1.08,500652.0,1.06,1.08,1.06,1.08,500652.0
2020-05-15 15:30:00,1.08,1.08,1.05,1.06,838656.0,1.08,1.08,1.05,1.06,838656.0
2020-05-18 09:30:00,1.1,1.16,1.1,1.14,1445008.0,1.1,1.16,1.1,1.14,1445008.0
2020-05-18 10:00:00,1.14,1.14,1.09,1.09,1013496.0,1.14,1.14,1.09,1.09,1013496.0
2020-05-18 10:30:00,1.09,1.12,1.09,1.11,493260.0,1.09,1.12,1.09,1.11,493260.0
2020-05-18 11:00:00,1.11,1.14,1.11,1.13,451776.0,1.11,1.14,1.11,1.13,451776.0
2020-05-18 11:30:00,1.14,1.14,1.11,1.11,436032.0,1.14,1.14,1.11,1.11,436032.0
2020-05-18 12:00:00,1.11,1.13,1.11,1.12,251044.0,1.11,1.13,1.11,1.12,251044.0
2020-05-18 12:30:00,1.11,1.12,1.1,1.11,190404.0,1.11,1.12,1.1,1.11,190404.0
2020-05-18 13:00:00,1.11,1.13,1.11,1.13,538160.0,1.11,1.13,1.11,1.13,538160.0
2020-05-18 13:30:00,1.12,1.13,1.11,1.13,229116.0,1.12,1.13,1.11,1.13,229116.0
2020-05-18 14:00:00,1.12,1.13,1.1,1.11,325236.0,1.12,1.13,1.1,1.11,325236.0
2020-05-18 14:30:00,1.11,1.12,1.11,1.11,177624.0,1.11,1.12,1.11,1.11,177624.0
2020-05-18 15:00:00,1.11,1.14,1.11,1.14,972552.0,1.11,1.14,1.11,1.14,972552.0
2020-05-18 15:30:00,1.14,1.16,1.14,1.14,1624836.0,1.14,1.16,1.14,1.14,1624836.0
2020-05-19 09:30:00,1.15,1.16,1.09,1.12,958060.0,1.15,1.16,1.09,1.12,958060.0
2020-05-19 10:00:00,1.12,1.16,1.12,1.16,518144.0,1.12,1.16,1.12,1.16,518144.0
2020-05-19 10:30:00,1.16,1.18,1.16,1.17,712980.0,1.16,1.18,1.16,1.17,712980.0
2020-05-19 11:00:00,1.16,1.17,1.15,1.15,468876.0,1.16,1.17,1.15,1.15,468876.0
2020-05-19 11:30:00,1.16,1.17,1.16,1.16,211284.0,1.16,1.17,1.16,1.16,211284.0
2020-05-19 12:00:00,1.16,1.17,1.13,1.13,372704.0,1.16,1.17,1.13,1.13,372704.0
2020-05-19 12:30:00,1.13,1.15,1.13,1.15,341948.0,1.13,1.15,1.13,1.15,341948.0
2020-05-19 13:00:00,1.15,1.16,1.15,1.15,209512.0,1.15,1.16,1.15,1.15,209512.0
2020-05-19 13:30:00,1.15,1.17,1.15,1.17,392036.0,1.15,1.17,1.15,1.17,392036.0
2020-05-19 14:00:00,1.17,1.18,1.16,1.17,272820.0,1.17,1.18,1.16,1.17,272820.0
2020-05-19 14:30:00,1.17,1.19,1.14,1.15,537132.0,1.17,1.19,1.14,1.15,537132.0
2020-05-19 15:00:00,1.15,1.16,1.14,1.15,409928.0,1.15,1.16,1.14,1.15,409928.0
2020-05-19 15:30:00,1.15,1.15,1.11,1.11,1076960.0,1.15,1.15,1.11,1.11,1076960.0
2020-05-20 09:30:00,1.13,1.17,1.12,1.17,815700.0,1.13,1.17,1.12,1.17,815700.0
2020-05-20 10:00:00,1.17,1.17,1.14,1.16,818300.0,1.17,1.17,1.14,1.16,818300.0
2020-05-20 10:30:00,1.15,1.17,1.14,1.16,814116.0,1.15,1.17,1.14,1.16,814116.0
2020-05-20 11:00:00,1.16,1.16,1.13,1.14,413856.0,1.16,1.16,1.13,1.14,413856.0
2020-05-20 11:30:00,1.14,1.15,1.12,1.13,532364.0,1.14,1.15,1.12,1.13,532364.0
2020-05-20 12:00:00,1.13,1.13,1.11,1.11,452484.0,1.13,1.13,1.11,1.11,452484.0
2020-05-20 12:30:00,1.11,1.13,1.11,1.12,503480.0,1.11,1.13,1.11,1.12,503480.0
2020-05-20 13:00:00,1.13,1.13,1.11,1.11,280424.0,1.13,1.13,1.11,1.11,280424.0
2020-05-20 13:30:00,1.11,1.11,1.09,1.09,470016.0,1.11,1.11,1.09,1.09,470016.0
2020-05-20 14:00:00,1.09,1.1,1.08,1.09,362708.0,1.09,1.1,1.08,1.09,362708.0
2020-05-20 14:30:00,1.09,1.11,1.09,1.11,246380.0,1.09,1.11,1.09,1.11,246380.0
2020-05-20 15:00:00,1.11,1.12,1.1,1.11,333048.0,1.11,1.12,1.1,1.11,333048.0
2020-05-20 15:30:00,1.11,1.11,1.09,1.11,1319912.0,1.11,1.11,1.09,1.11,1319912.0
2020-05-21 09:30:00,1.11,1.14,1.1,1.14,460928.0,1.11,1.14,1.1,1.14,460928.0
2020-05-21 10:00:00,1.14,1.16,1.13,1.14,1102392.0,1.14,1.16,1.13,1.14,1102392.0
2020-05-21 10:30:00,1.14,1.14,1.12,1.12,644724.0,1.14,1.14,1.12,1.12,644724.0
2020-05-21 11:00:00,1.12,1.13,1.11,1.12,373700.0,1.12,1.13,1.11,1.12,373700.0
2020-05-21 11:30:00,1.12,1.14,1.12,1.14,261436.0,1.12,1.14,1.12,1.14,261436.0
2020-05-21 12:00:00,1.14,1.15,1.14,1.14,319284.0,1.14,1.15,1.14,1.14,319284.0
2020-05-21 12:30:00,1.14,1.14,1.13,1.14,384748.0,1.14,1.14,1.13,1.14,384748.0
2020-05-21 13:00:00,1.14,1.14,1.12,1.13,262684.0,1.14,1.14,1.12,1.13,262684.0
2020-05-21 13:30:00,1.13,1.13,1.12,1.13,171584.0,1.13,1.13,1.12,1.13,171584.0
2020-05-21 14:00:00,1.13,1.14,1.12,1.13,278960.0,1.13,1.14,1.12,1.13,278960.0
2020-05-21 14:30:00,1.13,1.14,1.12,1.13,249324.0,1.13,1.14,1.12,1.13,249324.0
2020-05-21 15:00:00,1.13,1.15,1.11,1.11,772020.0,1.13,1.15,1.11,1.11,772020.0
2020-05-21 15:30:00,1.11,1.13,1.11,1.11,1020552.0,1.11,1.13,1.11,1.11,1020552.0
2020-05-22 09:30:00,1.11,1.12,1.08,1.09,610084.0,1.11,1.12,1.08,1.09,610084.0
2020-05-22 10:00:00,1.09,1.09,1.06,1.07,682960.0,1.09,1.09,1.06,1.07,682960.0
2020-05-22 10:30:00,1.07,1.08,1.06,1.07,745184.0,1.07,1.08,1.06,1.07,745184.0
2020-05-22 11:00:00,1.07,1.07,1.04,1.05,717700.0,1.07,1.07,1.04,1.05,717700.0
2020-05-22 11:30:00,1.05,1.07,1.03,1.04,764352.0,1.05,1.07,1.03,1.04,764352.0
2020-05-22 12:00:00,1.04,1.05,1.04,1.05,713364.0,1.04,1.05,1.04,1.05,713364.0
2020-05-22 12:30:00,1.05,1.07,1.05,1.07,524508.0,1.05,1.07,1.05,1.07,524508.0
2020-05-22 13:00:00,1.07,1.07,1.05,1.06,428948.0,1.07,1.07,1.05,1.06,428948.0
2020-05-22 13:30:00,1.06,1.06,1.05,1.05,256004.0,1.06,1.06,1.05,1.05,256004.0
2020-05-22 14:00:00,1.05,1.06,1.05,1.06,314124.0,1.05,1.06,1.05,1.06,314124.0
2020-05-22 14:30:00,1.05,1.06,1.05,1.06,297604.0,1.05,1.06,1.05,1.06,297604.0
2020-05-22 15:00:00,1.06,1.06,1.05,1.06,488484.0,1.06,1.06,1.05,1.06,488484.0
2020-05-22 15:30:00,1.06,1.07,1.04,1.05,1538040.0,1.06,1.07,1.04,1.05,1538040.0
2020-05-26 09:30:00,1.09,1.13,1.08,1.09,2530860.0,1.09,1.13,1.08,1.09,2530860.0
2020-05-26 10:00:00,1.09,1.11,1.08,1.11,1121720.0,1.09,1.11,1.08,1.11,1121720.0
2020-05-26 10:30:00,1.1,1.12,1.1,1.1,1044912.0,1.1,1.12,1.1,1.1,1044912.0
2020-05-26 11:00:00,1.1,1.15,1.09,1.13,1017004.0,1.1,1.15,1.09,1.13,1017004.0
2020-05-26 11:30:00,1.14,1.14,1.11,1.13,803612.0,1.14,1.14,1.11,1.13,803612.0
2020-05-26 12:00:00,1.13,1.14,1.13,1.13,462472.0,1.13,1.14,1.13,1.13,462472.0
2020-05-26 12:30:00,1.13,1.14,1.12,1.14,472708.0,1.13,1.14,1.12,1.14,472708.0
2020-05-26 13:00:00,1.14,1.15,1.14,1.15,407632.0,1.14,1.15,1.14,1.15,407632.0
2020-05-26 13:30:00,1.15,1.15,1.11,1.12,1188760.0,1.15,1.15,1.11,1.12,1188760.0
2020-05-26 14:00:00,1.12,1.14,1.11,1.13,974360.0,1.12,1.14,1.11,1.13,974360.0
2020-05-26 14:30:00,1.13,1.14,1.12,1.14,278560.0,1.13,1.14,1.12,1.14,278560.0
2020-05-26 15:00:00,1.14,1.14,1.1,1.11,936148.0,1.14,1.14,1.1,1.11,936148.0
2020-05-26 15:30:00,1.11,1.12,1.09,1.11,1637576.0,1.11,1.12,1.09,1.11,1637576.0
2020-05-27 09:30:00,1.14,1.15,1.11,1.13,1000880.0,1.14,1.15,1.11,1.13,1000880.0
2020-05-27 10:00:00,1.13,1.17,1.13,1.15,1234708.0,1.13,1.17,1.13,1.15,1234708.0
2020-05-27 10:30:00,1.15,1.15,1.09,1.1,1309196.0,1.15,1.15,1.09,1.1,1309196.0
2020-05-27 11:00:00,1.09,1.13,1.09,1.13,633604.0,1.09,1.13,1.09,1.13,633604.0
2020-05-27 11:30:00,1.13,1.16,1.13,1.16,779892.0,1.13,1.16,1.13,1.16,779892.0
2020-05-27 12:00:00,1.16,1.17,1.15,1.15,512168.0,1.16,1.17,1.15,1.15,512168.0
2020-05-27 12:30:00,1.15,1.16,1.14,1.15,291776.0,1.15,1.16,1.14,1.15,291776.0
2020-05-27 13:00:00,1.14,1.16,1.14,1.15,439300.0,1.14,1.16,1.14,1.15,439300.0
2020-05-27 13:30:00,1.15,1.15,1.14,1.15,476548.0,1.15,1.15,1.14,1.15,476548.0
2020-05-27 14:00:00,1.15,1.15,1.14,1.15,436288.0,1.15,1.15,1.14,1.15,436288.0
2020-05-27 14:30:00,1.15,1.15,1.12,1.13,1662724.0,1.15,1.15,1.12,1.13,1662724.0
2020-05-27 15:00:00,1.13,1.15,1.13,1.14,359068.0,1.13,1.15,1.13,1.14,359068.0
2020-05-27 15:30:00,1.15,1.18,1.14,1.17,1822384.0,1.15,1.18,1.14,1.17,1822384.0
2020-05-28 09:30:00,1.19,1.19,1.13,1.16,1124732.0,1.19,1.19,1.13,1.16,1124732.0
2020-05-28 10:00:00,1.16,1.16,1.14,1.15,648580.0,1.16,1.16,1.14,1.15,648580.0
2020-05-28 10:30:00,1.15,1.17,1.14,1.16,608388.0,1.15,1.17,1.14,1.16,608388.0
2020-05-28 11:00:00,1.16,1.17,1.15,1.16,354168.0,1.16,1.17,1.15,1.16,354168.0
2020-05-28 11:30:00,1.16,1.17,1.15,1.17,252732.0,1.16,1.17,1.15,1.17,252732.0
2020-05-28 12:00:00,1.17,1.17,1.15,1.16,193308.0,1.17,1.17,1.15,1.16,193308.0
2020-05-28 12:30:00,1.16,1.16,1.15,1.16,257828.0,1.16,1.16,1.15,1.16,257828.0
2020-05-28 13:00:00,1.16,1.16,1.13,1.14,548780.0,1.16,1.16,1.13,1.14,548780.0
2020-05-28 13:30:00,1.14,1.14,1.13,1.13,269392.0,1.14,1.14,1.13,1.13,269392.0
2020-05-28 14:00:00,1.14,1.14,1.13,1.13,222876.0,1.14,1.14,1.13,1.13,222876.0
2020-05-28 14:30:00,1.13,1.13,1.11,1.12,678608.0,1.13,1.13,1.11,1.12,678608.0
2020-05-28 15:00:00,1.12,1.12,1.1,1.1,536948.0,1.12,1.12,1.1,1.1,536948.0
2020-05-28 15:30:00,1.1,1.1,1.07,1.08,1975460.0,1.1,1.1,1.07,1.08,1975460.0
2020-05-29 09:30:00,1.08,1.11,1.06,1.11,956308.0,1.08,1.11,1.06,1.11,956308.0
2020-05-29 10:00:00,1.1,1.11,1.08,1.09,661348.0,1.1,1.11,1.08,1.09,661348.0
2020-05-29 10:30:00,1.09,1.1,1.08,1.08,509824.0,1.09,1.1,1.08,1.08,509824.0
2020-05-29 11:00:00,1.08,1.08,1.07,1.07,475308.0,1.08,1.08,1.07,1.07,475308.0
2020-05-29 11:30:00,1.07,1.07,1.05,1.05,661492.0,1.07,1.07,1.05,1.05,661492.0
2020-05-29 12:00:00,1.05,1.05,1.03,1.05,1169684.0,1.05,1.05,1.03,1.05,1169684.0
2020-05-29 12:30:00,1.05,1.06,1.04,1.05,688080.0,1.05,1.06,1.04,1.05,688080.0
2020-05-29 13:00:00,1.05,1.06,1.05,1.06,631500.0,1.05,1.06,1.05,1.06,631500.0
2020-05-29 13:30:00,1.06,1.06,1.04,1.04,488360.0,1.06,1.06,1.04,1.04,488360.0
2020-05-29 14:00:00,1.04,1.07,1.03,1.06,859168.0,1.04,1.07,1.03,1.06,859168.0
2020-05-29 14:30:00,1.06,1.06,1.04,1.05,470428.0,1.06,1.06,1.04,1.05,470428.0
2020-05-29 15:00:00,1.06,1.07,1.04,1.05,435244.0,1.06,1.07,1.04,1.05,435244.0
2020-05-29 15:30:00,1.05,1.05,1.01,1.01,4541464.0,1.05,1.05,1.01,1.01,4541464.0
2020-06-01 09:30:00,1.03,1.06,1.01,1.05,1530852.0,1.03,1.06,1.01,1.05,1530852.0
2020-06-01 10:00:00,1.05,1.07,1.05,1.07,1076452.0,1.05,1.07,1.05,1.07,1076452.0
2020-06-01 10:30:00,1.07,1.09,1.06,1.07,954236.0,1.07,1.09,1.06,1.07,954236.0
2020-06-01 11:00:00,1.07,1.07,1.05,1.06,507996.0,1.07,1.07,1.05,1.06,507996.0
2020-06-01 11:30:00,1.06,1.07,1.05,1.06,376720.0,1.06,1.07,1.05,1.06,376720.0
2020-06-01 12:00:00,1.06,1.07,1.06,1.06,302616.0,1.06,1.07,1.06,1.06,302616.0
2020-06-01 12:30:00,1.06,1.07,1.06,1.07,176300.0,1.06,1.07,1.06,1.07,176300.0
2020-06-01 13:00:00,1.06,1.07,1.05,1.05,708752.0,1.06,1.07,1.05,1.05,708752.0
2020-06-01 13:30:00,1.05,1.05,1.04,1.05,261072.0,1.05,1.05,1.04,1.05,261072.0
2020-06-01 14:00:00,1.05,1.05,1.02,1.02,692776.0,1.05,1.05,1.02,1.02,692776.0
2020-06-01 14:30:00,1.02,1.05,1.02,1.04,946520.0,1.02,1.05,1.02,1.04,946520.0
2020-06-01 15:00:00,1.04,1.05,1.03,1.04,330300.0,1.04,1.05,1.03,1.04,330300.0
2020-06-01 15:30:00,1.04,1.05,1.03,1.03,1294452.0,1.04,1.05,1.03,1.03,1294452.0
2020-06-02 09:30:00,1.07,1.08,1.02,1.05,1362520.0,1.07,1.08,1.02,1.05,1362520.0
2020-06-02 10:00:00,1.04,1.05,1.02,1.03,830916.0,1.04,1.05,1.02,1.03,830916.0
2020-06-02 10:30:00,1.03,1.04,1.01,1.03,1165340.0,1.03,1.04,1.01,1.03,1165340.0
2020-06-02 11:00:00,1.03,1.05,1.02,1.05,664868.0,1.03,1.05,1.02,1.05,664868.0
2020-06-02 11:30:00,1.05,1.06,1.04,1.05,745000.0,1.05,1.06,1.04,1.05,745000.0
2020-06-02 12:00:00,1.05,1.05,1.04,1.05,442984.0,1.05,1.05,1.04,1.05,442984.0
2020-06-02 12:30:00,1.05,1.05,1.04,1.05,212192.0,1.05,1.05,1.04,1.05,212192.0
2020-06-02 13:00:00,1.05,1.05,1.05,1.05,446288.0,1.05,1.05,1.05,1.05,446288.0
2020-06-02 13:30:00,1.05,1.07,1.05,1.06,722224.0,1.05,1.07,1.05,1.06,722224.0
2020-06-02 14:00:00,1.06,1.07,1.05,1.06,320980.0,1.06,1.07,1.05,1.06,320980.0
2020-06-02 14:30:00,1.06,1.06,1.05,1.06,309344.0,1.06,1.06,1.05,1.06,309344.0
2020-06-02 15:00:00,1.06,1.06,1.05,1.05,235208.0,1.06,1.06,1.05,1.05,235208.0
2020-06-02 15:30:00,1.05,1.05,1.05,1.05,985244.0,1.05,1.05,1.05,1.05,985244.0
2020-06-03 09:30:00,1.06,1.08,1.05,1.08,854556.0,1.06,1.08,1.05,1.08,854556.0
2020-06-03 10:00:00,1.08,1.08,1.06,1.07,659676.0,1.08,1.08,1.06,1.07,659676.0
2020-06-03 10:30:00,1.07,1.09,1.06,1.08,826684.0,1.07,1.09,1.06,1.08,826684.0
2020-06-03 11:00:00,1.08,1.12,1.08,1.11,2210816.0,1.08,1.12,1.08,1.11,2210816.0
2020-06-03 11:30:00,1.11,1.13,1.1,1.11,1247668.0,1.11,1.13,1.1,1.11,1247668.0
2020-06-03 12:00:00,1.11,1.11,1.09,1.11,552472.0,1.11,1.11,1.09,1.11,552472.0
2020-06-03 12:30:00,1.11,1.11,1.1,1.1,334852.0,1.11,1.11,1.1,1.1,334852.0
2020-06-03 13:00:00,1.1,1.11,1.1,1.1,218532.0,1.1,1.11,1.1,1.1,218532.0
2020-06-03 13:30:00,1.1,1.12,1.1,1.12,583252.0,1.1,1.12,1.1,1.12,583252.0
2020-06-03 14:00:00,1.12,1.12,1.11,1.12,593672.0,1.12,1.12,1.11,1.12,593672.0
2020-06-03 14:30:00,1.11,1.13,1.11,1.11,700520.0,1.11,1.13,1.11,1.11,700520.0
2020-06-03 15:00:00,1.11,1.12,1.1,1.11,744196.0,1.11,1.12,1.1,1.11,744196.0
2020-06-03 15:30:00,1.11,1.12,1.11,1.11,1522512.0,1.11,1.12,1.11,1.11,1522512.0
2020-06-04 09:30:00,1.11,1.14,1.09,1.14,1893224.0,1.11,1.14,1.09,1.14,1893224.0
2020-06-04 10:00:00,1.14,1.16,1.12,1.15,1094608.0,1.14,1.16,1.12,1.15,1094608.0
2020-06-04 10:30:00,1.15,1.18,1.14,1.18,1521352.0,1.15,1.18,1.14,1.18,1521352.0
2020-06-04 11:00:00,1.18,1.18,1.13,1.15,1588980.0,1.18,1.18,1.13,1.15,1588980.0
2020-06-04 11:30:00,1.15,1.16,1.15,1.15,717312.0,1.15,1.16,1.15,1.15,717312.0
2020-06-04 12:00:00,1.15,1.17,1.15,1.16,555224.0,1.15,1.17,1.15,1.16,555224.0
2020-06-04 12:30:00,1.16,1.16,1.13,1.14,523928.0,1.16,1.16,1.13,1.14,523928.0
2020-06-04 13:00:00,1.14,1.15,1.13,1.14,537024.0,1.14,1.15,1.13,1.14,537024.0
2020-06-04 13:30:00,1.14,1.16,1.14,1.15,166716.0,1.14,1.16,1.14,1.15,166716.0
2020-06-04 14:00:00,1.16,1.16,1.14,1.14,675224.0,1.16,1.16,1.14,1.14,675224.0
2020-06-04 14:30:00,1.14,1.15,1.11,1.11,816576.0,1.14,1.15,1.11,1.11,816576.0
2020-06-04 15:00:00,1.11,1.12,1.1,1.11,532196.0,1.11,1.12,1.1,1.11,532196.0
2020-06-04 15:30:00,1.11,1.12,1.09,1.12,1679772.0,1.11,1.12,1.09,1.12,1679772.0
2020-06-05 09:30:00,1.07,1.1,1.07,1.07,3751456.0,1.07,1.1,1.07,1.07,3751456.0
2020-06-05 10:00:00,1.07,1.09,1.02,1.03,3770420.0,1.07,1.09,1.02,1.03,3770420.0
2020-06-05 10:30:00,1.03,1.06,1.03,1.05,1167560.0,1.03,1.06,1.03,1.05,1167560.0
2020-06-05 11:00:00,1.05,1.09,1.04,1.08,2545152.0,1.05,1.09,1.04,1.08,2545152.0
2020-06-05 11:30:00,1.08,1.08,1.04,1.05,1385068.0,1.08,1.08,1.04,1.05,1385068.0
2020-06-05 12:00:00,1.05,1.06,1.04,1.05,689012.0,1.05,1.06,1.04,1.05,689012.0
2020-06-05 12:30:00,1.05,1.08,1.05,1.07,814964.0,1.05,1.08,1.05,1.07,814964.0
2020-06-05 13:00:00,1.07,1.08,1.05,1.07,1085440.0,1.07,1.08,1.05,1.07,1085440.0
2020-06-05 13:30:00,1.07,1.07,1.06,1.06,562540.0,1.07,1.07,1.06,1.06,562540.0
2020-06-05 14:00:00,1.06,1.07,1.06,1.07,464040.0,1.06,1.07,1.06,1.07,464040.0
2020-06-05 14:30:00,1.07,1.09,1.06,1.07,1533292.0,1.07,1.09,1.06,1.07,1533292.0
2020-06-05 15:00:00,1.07,1.07,1.04,1.04,1841448.0,1.07,1.07,1.04,1.04,1841448.0
2020-06-05 15:30:00,1.04,1.05,1.03,1.03,3236904.0,1.04,1.05,1.03,1.03,3236904.0
2020-06-08 09:30:00,1.07,1.15,1.07,1.15,4388876.0,1.07,1.15,1.07,1.15,4388876.0
2020-06-08 10:00:00,1.15,1.18,1.13,1.17,3246072.0,1.15,1.18,1.13,1.17,3246072.0
2020-06-08 10:30:00,1.17,1.21,1.14,1.14,6176708.0,1.17,1.21,1.14,1.14,6176708.0
2020-06-08 11:00:00,1.14,1.17,1.1,1.17,3061308.0,1.14,1.17,1.1,1.17,3061308.0
2020-06-08 11:30:00,1.17,1.18,1.14,1.15,933748.0,1.17,1.18,1.14,1.15,933748.0
2020-06-08 12:00:00,1.15,1.18,1.15,1.18,1150412.0,1.15,1.18,1.15,1.18,1150412.0
2020-06-08 12:30:00,1.18,1.18,1.16,1.17,496112.0,1.18,1.18,1.16,1.17,496112.0
2020-06-08 13:00:00,1.17,1.18,1.16,1.18,528488.0,1.17,1.18,1.16,1.18,528488.0
2020-06-08 13:30:00,1.18,1.18,1.17,1.18,599420.0,1.18,1.18,1.17,1.18,599420.0
2020-06-08 14:00:00,1.17,1.2,1.17,1.19,618944.0,1.17,1.2,1.17,1.19,618944.0
2020-06-08 14:30:00,1.18,1.23,1.18,1.22,2926816.0,1.18,1.23,1.18,1.22,2926816.0
2020-06-08 15:00:00,1.22,1.28,1.21,1.26,3384080.0,1.22,1.28,1.21,1.26,3384080.0
2020-06-08 15:30:00,1.26,1.28,1.21,1.25,9258796.0,1.26,1.28,1.21,1.25,9258796.0
2020-06-09 09:30:00,1.25,1.25,1.14,1.19,4031260.0,1.25,1.25,1.14,1.19,4031260.0
2020-06-09 10:00:00,1.19,1.19,1.14,1.15,1914232.0,1.19,1.19,1.14,1.15,1914232.0
2020-06-09 10:30:00,1.15,1.2,1.14,1.17,2233788.0,1.15,1.2,1.14,1.17,2233788.0
2020-06-09 11:00:00,1.17,1.19,1.16,1.18,858244.0,1.17,1.19,1.16,1.18,858244.0
2020-06-09 11:30:00,1.18,1.19,1.15,1.18,1063192.0,1.18,1.19,1.15,1.18,1063192.0
2020-06-09 12:00:00,1.18,1.18,1.15,1.17,946076.0,1.18,1.18,1.15,1.17,946076.0
2020-06-09 12:30:00,1.16,1.24,1.16,1.23,2851668.0,1.16,1.24,1.16,1.23,2851668.0
2020-06-09 13:00:00,1.22,1.23,1.21,1.22,1242432.0,1.22,1.23,1.21,1.22,1242432.0
2020-06-09 13:30:00,1.22,1.24,1.21,1.23,2365876.0,1.22,1.24,1.21,1.23,2365876.0
2020-06-09 14:00:00,1.23,1.23,1.19,1.21,1747080.0,1.23,1.23,1.19,1.21,1747080.0
2020-06-09 14:30:00,1.21,1.22,1.2,1.21,1289352.0,1.21,1.22,1.2,1.21,1289352.0
2020-06-09 15:00:00,1.21,1.22,1.19,1.22,2071740.0,1.21,1.22,1.19,1.22,2071740.0
2020-06-09 15:30:00,1.21,1.25,1.2,1.24,5030320.0,1.21,1.25,1.2,1.24,5030320.0
2020-06-10 09:30:00,1.2,1.38,1.18,1.36,10652152.0,1.2,1.38,1.18,1.36,10652152.0
2020-06-10 10:00:00,1.36,1.37,1.17,1.25,8380828.0,1.36,1.37,1.17,1.25,8380828.0
2020-06-10 10:30:00,1.25,1.34,1.23,1.33,2645264.0,1.25,1.34,1.23,1.33,2645264.0
2020-06-10 11:00:00,1.33,1.37,1.31,1.34,2846544.0,1.33,1.37,1.31,1.34,2846544.0
2020-06-10 11:30:00,1.34,1.36,1.32,1.32,1528820.0,1.34,1.36,1.32,1.32,1528820.0
2020-06-10 12:00:00,1.32,1.34,1.28,1.28,1145340.0,1.32,1.34,1.28,1.28,1145340.0
2020-06-10 12:30:00,1.29,1.29,1.26,1.28,1108356.0,1.29,1.29,1.26,1.28,1108356.0
2020-06-10 13:00:00,1.27,1.28,1.26,1.27,794068.0,1.27,1.28,1.26,1.27,794068.0
2020-06-10 13:30:00,1.27,1.36,1.27,1.32,2168260.0,1.27,1.36,1.27,1.32,2168260.0
2020-06-10 14:00:00,1.32,1.35,1.31,1.33,1079436.0,1.32,1.35,1.31,1.33,1079436.0
2020-06-10 14:30:00,1.33,1.36,1.28,1.31,2196532.0,1.33,1.36,1.28,1.31,2196532.0
2020-06-10 15:00:00,1.31,1.33,1.29,1.33,1070296.0,1.31,1.33,1.29,1.33,1070296.0
2020-06-10 15:30:00,1.33,1.34,1.26,1.26,3026088.0,1.33,1.34,1.26,1.26,3026088.0
2020-06-11 09:30:00,1.16,1.23,1.14,1.15,3187468.0,1.16,1.23,1.14,1.15,3187468.0
2020-06-11 10:00:00,1.15,1.17,1.09,1.09,2453472.0,1.15,1.17,1.09,1.09,2453472.0
2020-06-11 10:30:00,1.09,1.11,1.08,1.09,2779540.0,1.09,1.11,1.08,1.09,2779540.0
2020-06-11 11:00:00,1.09,1.1,1.07,1.09,2099220.0,1.09,1.1,1.07,1.09,2099220.0
2020-06-11 11:30:00,1.08,1.09,1.07,1.07,1559284.0,1.08,1.09,1.07,1.07,1559284.0
2020-06-11 12:00:00,1.07,1.07,1.05,1.05,1210072.0,1.07,1.07,1.05,1.05,1210072.0
2020-06-11 12:30:00,1.05,1.07,1.05,1.05,2772096.0,1.05,1.07,1.05,1.05,2772096.0
2020-06-11 13:00:00,1.05,1.11,1.05,1.1,1986000.0,1.05,1.11,1.05,1.1,1986000.0
2020-06-11 13:30:00,1.09,1.11,1.09,1.1,578048.0,1.09,1.11,1.09,1.1,578048.0
2020-06-11 14:00:00,1.09,1.11,1.09,1.1,489736.0,1.09,1.11,1.09,1.1,489736.0
2020-06-11 14:30:00,1.1,1.1,1.08,1.08,713332.0,1.1,1.1,1.08,1.08,713332.0
2020-06-11 15:00:00,1.08,1.11,1.06,1.08,1213524.0,1.08,1.11,1.06,1.08,1213524.0
2020-06-11 15:30:00,1.07,1.11,1.07,1.09,2059084.0,1.07,1.11,1.07,1.09,2059084.0
2020-06-12 09:30:00,1.15,1.2,1.13,1.18,2497548.0,1.15,1.2,1.13,1.18,2497548.0
2020-06-12 10:00:00,1.18,1.19,1.13,1.13,1501444.0,1.18,1.19,1.13,1.13,1501444.0
2020-06-12 10:30:00,1.13,1.13,1.11,1.12,1559812.0,1.13,1.13,1.11,1.12,1559812.0
2020-06-12 11:00:00,1.12,1.13,1.1,1.12,1227608.0,1.12,1.13,1.1,1.12,1227608.0
2020-06-12 11:30:00,1.12,1.15,1.11,1.15,869884.0,1.12,1.15,1.11,1.15,869884.0
2020-06-12 12:00:00,1.15,1.18,1.15,1.17,1008264.0,1.15,1.18,1.15,1.17,1008264.0
2020-06-12 12:30:00,1.17,1.18,1.15,1.17,975932.0,1.17,1.18,1.15,1.17,975932.0
2020-06-12 13:00:00,1.17,1.18,1.16,1.17,588520.0,1.17,1.18,1.16,1.17,588520.0
2020-06-12 13:30:00,1.17,1.17,1.13,1.14,1092612.0,1.17,1.17,1.13,1.14,1092612.0
2020-06-12 14:00:00,1.14,1.15,1.13,1.15,687620.0,1.14,1.15,1.13,1.15,687620.0
2020-06-12 14:30:00,1.15,1.17,1.14,1.16,739044.0,1.15,1.17,1.14,1.16,739044.0
2020-06-12 15:00:00,1.16,1.17,1.15,1.16,800764.0,1.16,1.17,1.15,1.16,800764.0
2020-06-12 15:30:00,1.16,1.19,1.16,1.18,2189780.0,1.16,1.19,1.16,1.18,2189780.0
2020-06-15 09:30:00,1.13,1.14,1.11,1.13,2190372.0,1.13,1.14,1.11,1.13,2190372.0
2020-06-15 10:00:00,1.13,1.15,1.11,1.14,1015796.0,1.13,1.15,1.11,1.14,1015796.0
2020-06-15 10:30:00,1.14,1.15,1.12,1.13,992576.0,1.14,1.15,1.12,1.13,992576.0
2020-06-15 11:00:00,1.13,1.14,1.12,1.12,805368.0,1.13,1.14,1.12,1.12,805368.0
2020-06-15 11:30:00,1.12,1.13,1.11,1.12,875008.0,1.12,1.13,1.11,1.12,875008.0
2020-06-15 12:00:00,1.12,1.14,1.11,1.13,723636.0,1.12,1.14,1.11,1.13,723636.0
2020-06-15 12:30:00,1.13,1.14,1.12,1.14,497844.0,1.13,1.14,1.12,1.14,497844.0
2020-06-15 13:00:00,1.14,1.16,1.13,1.16,1050804.0,1.14,1.16,1.13,1.16,1050804.0
2020-06-15 13:30:00,1.16,1.17,1.14,1.15,799184.0,1.16,1.17,1.14,1.15,799184.0
2020-06-15 14:00:00,1.15,1.19,1.15,1.18,1342872.0,1.15,1.19,1.15,1.18,1342872.0
2020-06-15 14:30:00,1.18,1.18,1.16,1.17,910440.0,1.18,1.18,1.16,1.17,910440.0
2020-06-15 15:00:00,1.17,1.18,1.16,1.16,754480.0,1.17,1.18,1.16,1.16,754480.0
2020-06-15 15:30:00,1.17,1.18,1.16,1.17,2262184.0,1.17,1.18,1.16,1.17,2262184.0
2020-06-16 09:30:00,1.24,1.24,1.18,1.21,1586016.0,1.24,1.24,1.18,1.21,1586016.0
2020-06-16 10:00:00,1.21,1.22,1.2,1.21,1109728.0,1.21,1.22,1.2,1.21,1109728.0
2020-06-16 10:30:00,1.2,1.21,1.15,1.15,1202216.0,1.2,1.21,1.15,1.15,1202216.0
2020-06-16 11:00:00,1.15,1.18,1.14,1.18,939656.0,1.15,1.18,1.14,1.18,939656.0
2020-06-16 11:30:00,1.17,1.18,1.16,1.16,358492.0,1.17,1.18,1.16,1.16,358492.0
2020-06-16 12:00:00,1.16,1.16,1.14,1.16,568576.0,1.16,1.16,1.14,1.16,568576.0
2020-06-16 12:30:00,1.16,1.17,1.15,1.15,428952.0,1.16,1.17,1.15,1.15,428952.0
2020-06-16 13:00:00,1.16,1.16,1.15,1.15,337524.0,1.16,1.16,1.15,1.15,337524.0
2020-06-16 13:30:00,1.15,1.15,1.13,1.15,761276.0,1.15,1.15,1.13,1.15,761276.0
2020-06-16 14:00:00,1.15,1.15,1.14,1.14,582964.0,1.15,1.15,1.14,1.14,582964.0
2020-06-16 14:30:00,1.14,1.15,1.13,1.14,434460.0,1.14,1.15,1.13,1.14,434460.0
2020-06-16 15:00:00,1.14,1.15,1.13,1.15,886860.0,1.14,1.15,1.13,1.15,886860.0
2020-06-16 15:30:00,1.15,1.16,1.14,1.16,1721324.0,1.15,1.16,1.14,1.16,1721324.0
2020-06-17 09:30:00,1.14,1.16,1.13,1.14,521844.0,1.14,1.16,1.13,1.14,521844.0
2020-06-17 10:00:00,1.14,1.17,1.13,1.15,456016.0,1.14,1.17,1.13,1.15,456016.0
2020-06-17 10:30:00,1.15,1.18,1.15,1.17,377468.0,1.15,1.18,1.15,1.17,377468.0
2020-06-17 11:00:00,1.17,1.19,1.16,1.18,1106648.0,1.17,1.19,1.16,1.18,1106648.0
2020-06-17 11:30:00,1.18,1.2,1.18,1.2,862880.0,1.18,1.2,1.18,1.2,862880.0
2020-06-17 12:00:00,1.2,1.21,1.18,1.19,598468.0,1.2,1.21,1.18,1.19,598468.0
2020-06-17 12:30:00,1.19,1.2,1.17,1.18,378468.0,1.19,1.2,1.17,1.18,378468.0
2020-06-17 13:00:00,1.18,1.18,1.16,1.17,526656.0,1.18,1.18,1.16,1.17,526656.0
2020-06-17 13:30:00,1.17,1.18,1.17,1.17,351324.0,1.17,1.18,1.17,1.17,351324.0
2020-06-17 14:00:00,1.17,1.19,1.17,1.17,3322980.0,1.17,1.19,1.17,1.17,3322980.0
2020-06-17 14:30:00,1.17,1.19,1.17,1.19,500952.0,1.17,1.19,1.17,1.19,500952.0
2020-06-17 15:00:00,1.19,1.19,1.17,1.18,521632.0,1.19,1.19,1.17,1.18,521632.0
2020-06-17 15:30:00,1.18,1.19,1.17,1.19,1935652.0,1.18,1.19,1.17,1.19,1935652.0
2020-06-18 09:30:00,1.17,1.2,1.16,1.18,1768612.0,1.17,1.2,1.16,1.18,1768612.0
2020-06-18 10:00:00,1.17,1.22,1.17,1.21,1076628.0,1.17,1.22,1.17,1.21,1076628.0
2020-06-18 10:30:00,1.21,1.22,1.2,1.2,460920.0,1.21,1.22,1.2,1.2,460920.0
2020-06-18 11:00:00,1.2,1.21,1.19,1.2,465940.0,1.2,1.21,1.19,1.2,465940.0
2020-06-18 11:30:00,1.2,1.2,1.18,1.19,231788.0,1.2,1.2,1.18,1.19,231788.0
2020-06-18 12:00:00,1.19,1.22,1.18,1.22,1687804.0,1.19,1.22,1.18,1.22,1687804.0
2020-06-18 12:30:00,1.22,1.22,1.2,1.2,674780.0,1.22,1.22,1.2,1.2,674780.0
2020-06-18 13:00:00,1.2,1.21,1.19,1.2,237932.0,1.2,1.21,1.19,1.2,237932.0
2020-06-18 13:30:00,1.2,1.2,1.19,1.2,201768.0,1.2,1.2,1.19,1.2,201768.0
2020-06-18 14:00:00,1.2,1.21,1.19,1.21,329916.0,1.2,1.21,1.19,1.21,329916.0
2020-06-18 14:30:00,1.21,1.21,1.2,1.2,916052.0,1.21,1.21,1.2,1.2,916052.0
2020-06-18 15:00:00,1.2,1.21,1.2,1.21,459884.0,1.2,1.21,1.2,1.21,459884.0
2020-06-18 15:30:00,1.21,1.23,1.2,1.23,2458356.0,1.21,1.23,1.2,1.23,2458356.0
2020-06-19 09:30:00,1.24,1.27,1.22,1.27,2162092.0,1.24,1.27,1.22,1.27,2162092.0
2020-06-19 10:00:00,1.27,1.27,1.25,1.26,739032.0,1.27,1.27,1.25,1.26,739032.0
2020-06-19 10:30:00,1.26,1.27,1.25,1.25,732860.0,1.26,1.27,1.25,1.25,732860.0
2020-06-19 11:00:00,1.25,1.26,1.22,1.22,873576.0,1.25,1.26,1.22,1.22,873576.0
2020-06-19 11:30:00,1.22,1.22,1.21,1.21,499124.0,1.22,1.22,1.21,1.21,499124.0
2020-06-19 12:00:00,1.22,1.23,1.18,1.2,945472.0,1.22,1.23,1.18,1.2,945472.0
2020-06-19 12:30:00,1.2,1.21,1.2,1.21,730560.0,1.2,1.21,1.2,1.21,730560.0
2020-06-19 13:00:00,1.21,1.21,1.19,1.2,423016.0,1.21,1.21,1.19,1.2,423016.0
2020-06-19 13:30:00,1.2,1.21,1.19,1.19,317196.0,1.2,1.21,1.19,1.19,317196.0
2020-06-19 14:00:00,1.2,1.2,1.18,1.19,474736.0,1.2,1.2,1.18,1.19,474736.0
2020-06-19 14:30:00,1.19,1.2,1.19,1.2,454604.0,1.19,1.2,1.19,1.2,454604.0
2020-06-19 15:00:00,1.2,1.2,1.18,1.19,830472.0,1.2,1.2,1.18,1.19,830472.0
2020-06-19 15:30:00,1.19,1.2,1.17,1.2,3134620.0,1.19,1.2,1.17,1.2,3134620.0
2020-06-22 09:30:00,1.2,1.24,1.18,1.23,1286064.0,1.2,1.24,1.18,1.23,1286064.0
2020-06-22 10:00:00,1.23,1.23,1.2,1.21,752744.0,1.23,1.23,1.2,1.21,752744.0
2020-06-22 10:30:00,1.21,1.21,1.2,1.2,822320.0,1.21,1.21,1.2,1.2,822320.0
2020-06-22 11:00:00,1.2,1.21,1.2,1.2,411516.0,1.2,1.21,1.2,1.2,411516.0
2020-06-22 11:30:00,1.2,1.21,1.2,1.21,444072.0,1.2,1.21,1.2,1.21,444072.0
2020-06-22 12:00:00,1.21,1.21,1.2,1.2,626132.0,1.21,1.21,1.2,1.2,626132.0
2020-06-22 12:30:00,1.2,1.21,1.2,1.21,456700.0,1.2,1.21,1.2,1.21,456700.0
2020-06-22 13:00:00,1.21,1.21,1.2,1.21,399516.0,1.21,1.21,1.2,1.21,399516.0
2020-06-22 13:30:00,1.21,1.21,1.2,1.21,406688.0,1.21,1.21,1.2,1.21,406688.0
2020-06-22 14:00:00,1.2,1.21,1.19,1.2,385880.0,1.2,1.21,1.19,1.2,385880.0
2020-06-22 14:30:00,1.2,1.22,1.2,1.21,481280.0,1.2,1.22,1.2,1.21,481280.0
2020-06-22 15:00:00,1.21,1.22,1.21,1.22,984712.0,1.21,1.22,1.21,1.22,984712.0
2020-06-22 15:30:00,1.22,1.23,1.21,1.22,1590860.0,1.22,1.23,1.21,1.22,1590860.0
2020-06-23 09:30:00,1.24,1.24,1.21,1.22,743328.0,1.24,1.24,1.21,1.22,743328.0
2020-06-23 10:00:00,1.22,1.23,1.21,1.21,838848.0,1.22,1.23,1.21,1.21,838848.0
2020-06-23 10:30:00,1.21,1.22,1.2,1.21,1089496.0,1.21,1.22,1.2,1.21,1089496.0
2020-06-23 11:00:00,1.21,1.22,1.21,1.21,520516.0,1.21,1.22,1.21,1.21,520516.0
2020-06-23 11:30:00,1.22,1.23,1.21,1.22,342308.0,1.22,1.23,1.21,1.22,342308.0
2020-06-23 12:00:00,1.22,1.23,1.21,1.21,282704.0,1.22,1.23,1.21,1.21,282704.0
2020-06-23 12:30:00,1.21,1.22,1.21,1.21,176936.0,1.21,1.22,1.21,1.21,176936.0
2020-06-23 13:00:00,1.21,1.24,1.21,1.23,943396.0,1.21,1.24,1.21,1.23,943396.0
2020-06-23 13:30:00,1.23,1.24,1.22,1.24,1060464.0,1.23,1.24,1.22,1.24,1060464.0
2020-06-23 14:00:00,1.23,1.25,1.23,1.24,630436.0,1.23,1.25,1.23,1.24,630436.0
2020-06-23 14:30:00,1.24,1.24,1.24,1.24,293584.0,1.24,1.24,1.24,1.24,293584.0
2020-06-23 15:00:00,1.24,1.24,1.23,1.23,591456.0,1.24,1.24,1.23,1.23,591456.0
2020-06-23 15:30:00,1.23,1.23,1.21,1.21,1508428.0,1.23,1.23,1.21,1.21,1508428.0
2020-06-24 09:30:00,1.21,1.21,1.14,1.14,1130996.0,1.21,1.21,1.14,1.14,1130996.0
2020-06-24 10:00:00,1.15,1.17,1.15,1.15,678624.0,1.15,1.17,1.15,1.15,678624.0
2020-06-24 10:30:00,1.15,1.16,1.13,1.14,1307152.0,1.15,1.16,1.13,1.14,1307152.0
2020-06-24 11:00:00,1.14,1.15,1.13,1.13,555664.0,1.14,1.15,1.13,1.13,555664.0
2020-06-24 11:30:00,1.13,1.13,1.1,1.11,1018020.0,1.13,1.13,1.1,1.11,1018020.0
2020-06-24 12:00:00,1.11,1.12,1.1,1.11,746252.0,1.11,1.12,1.1,1.11,746252.0
2020-06-24 12:30:00,1.11,1.13,1.11,1.13,624368.0,1.11,1.13,1.11,1.13,624368.0
2020-06-24 13:00:00,1.12,1.13,1.12,1.13,699408.0,1.12,1.13,1.12,1.13,699408.0
2020-06-24 13:30:00,1.13,1.14,1.12,1.13,400432.0,1.13,1.14,1.12,1.13,400432.0
2020-06-24 14:00:00,1.13,1.14,1.13,1.13,287940.0,1.13,1.14,1.13,1.13,287940.0
2020-06-24 14:30:00,1.13,1.13,1.11,1.11,594596.0,1.13,1.13,1.11,1.11,594596.0
2020-06-24 15:00:00,1.11,1.12,1.11,1.11,663152.0,1.11,1.12,1.11,1.11,663152.0
2020-06-24 15:30:00,1.11,1.11,1.09,1.1,1900816.0,1.11,1.11,1.09,1.1,1900816.0
2020-06-25 09:30:00,1.08,1.11,1.07,1.11,1149288.0,1.08,1.11,1.07,1.11,1149288.0
2020-06-25 10:00:00,1.11,1.12,1.11,1.12,578904.0,1.11,1.12,1.11,1.12,578904.0
2020-06-25 10:30:00,1.12,1.12,1.1,1.11,660036.0,1.12,1.12,1.1,1.11,660036.0
2020-06-25 11:00:00,1.11,1.11,1.09,1.09,312620.0,1.11,1.11,1.09,1.09,312620.0
2020-06-25 11:30:00,1.09,1.1,1.09,1.1,351156.0,1.09,1.1,1.09,1.1,351156.0
2020-06-25 12:00:00,1.1,1.1,1.09,1.09,207808.0,1.1,1.1,1.09,1.09,207808.0
2020-06-25 12:30:00,1.09,1.13,1.09,1.12,1288924.0,1.09,1.13,1.09,1.12,1288924.0
2020-06-25 13:00:00,1.12,1.12,1.11,1.11,339340.0,1.12,1.12,1.11,1.11,339340.0
2020-06-25 13:30:00,1.11,1.11,1.1,1.11,350404.0,1.11,1.11,1.1,1.11,350404.0
2020-06-25 14:00:00,1.1,1.11,1.1,1.11,447788.0,1.1,1.11,1.1,1.11,447788.0
2020-06-25 14:30:00,1.11,1.11,1.1,1.11,312732.0,1.11,1.11,1.1,1.11,312732.0
2020-06-25 15:00:00,1.11,1.14,1.11,1.13,1049004.0,1.11,1.14,1.11,1.13,1049004.0
2020-06-25 15:30:00,1.13,1.13,1.11,1.11,1591916.0,1.13,1.13,1.11,1.11,1591916.0
2020-06-26 09:30:00,1.12,1.13,1.09,1.09,479212.0,1.12,1.13,1.09,1.09,479212.0
2020-06-26 10:00:00,1.09,1.1,1.09,1.09,435912.0,1.09,1.1,1.09,1.09,435912.0
2020-06-26 10:30:00,1.1,1.1,1.08,1.08,704096.0,1.1,1.1,1.08,1.08,704096.0
2020-06-26 11:00:00,1.08,1.09,1.07,1.09,871612.0,1.08,1.09,1.07,1.09,871612.0
2020-06-26 11:30:00,1.09,1.09,1.07,1.08,433960.0,1.09,1.09,1.07,1.08,433960.0
2020-06-26 12:00:00,1.08,1.08,1.07,1.08,711096.0,1.08,1.08,1.07,1.08,711096.0
2020-06-26 12:30:00,1.08,1.09,1.07,1.09,1359708.0,1.08,1.09,1.07,1.09,1359708.0
2020-06-26 13:00:00,1.08,1.09,1.07,1.07,757728.0,1.08,1.09,1.07,1.07,757728.0
2020-06-26 13:30:00,1.08,1.08,1.07,1.07,535544.0,1.08,1.08,1.07,1.07,535544.0
2020-06-26 14:00:00,1.07,1.08,1.07,1.07,386696.0,1.07,1.08,1.07,1.07,386696.0
2020-06-26 14:30:00,1.07,1.07,1.07,1.07,302836.0,1.07,1.07,1.07,1.07,302836.0
2020-06-26 15:00:00,1.07,1.1,1.07,1.09,910444.0,1.07,1.1,1.07,1.09,910444.0
2020-06-26 15:30:00,1.09,1.09,1.07,1.09,2405852.0,1.09,1.09,1.07,1.09,2405852.0
2020-06-29 09:30:00,1.09,1.12,1.07,1.11,1645628.0,1.09,1.12,1.07,1.11,1645628.0
2020-06-29 10:00:00,1.1,1.13,1.09,1.12,836324.0,1.1,1.13,1.09,1.12,836324.0
2020-06-29 10:30:00,1.12,1.12,1.11,1.11,495760.0,1.12,1.12,1.11,1.11,495760.0
2020-06-29 11:00:00,1.11,1.11,1.1,1.11,249552.0,1.11,1.11,1.1,1.11,249552.0
2020-06-29 11:30:00,1.11,1.11,1.1,1.1,366576.0,1.11,1.11,1.1,1.1,366576.0
2020-06-29 12:00:00,1.1,1.12,1.1,1.11,357160.0,1.1,1.12,1.1,1.11,357160.0
2020-06-29 12:30:00,1.11,1.12,1.1,1.11,374104.0,1.11,1.12,1.1,1.11,374104.0
2020-06-29 13:00:00,1.11,1.12,1.11,1.12,333236.0,1.11,1.12,1.11,1.12,333236.0
2020-06-29 13:30:00,1.12,1.12,1.1,1.11,415932.0,1.12,1.12,1.1,1.11,415932.0
2020-06-29 14:00:00,1.11,1.11,1.09,1.09,536296.0,1.11,1.11,1.09,1.09,536296.0
2020-06-29 14:30:00,1.09,1.09,1.08,1.09,334912.0,1.09,1.09,1.08,1.09,334912.0
2020-06-29 15:00:00,1.09,1.09,1.08,1.09,447340.0,1.09,1.09,1.08,1.09,447340.0
2020-06-29 15:30:00,1.09,1.1,1.09,1.09,1173972.0,1.09,1.1,1.09,1.09,1173972.0
2020-06-30 09:30:00,1.08,1.12,1.08,1.12,1376688.0,1.08,1.12,1.08,1.12,1376688.0
2020-06-30 10:00:00,1.12,1.13,1.09,1.09,666364.0,1.12,1.13,1.09,1.09,666364.0
2020-06-30 10:30:00,1.09,1.09,1.08,1.08,610716.0,1.09,1.09,1.08,1.08,610716.0
2020-06-30 11:00:00,1.08,1.11,1.08,1.1,1472488.0,1.08,1.11,1.08,1.1,1472488.0
2020-06-30 11:30:00,1.1,1.11,1.09,1.1,414336.0,1.1,1.11,1.09,1.1,414336.0
2020-06-30 12:00:00,1.1,1.11,1.09,1.1,317128.0,1.1,1.11,1.09,1.1,317128.0
2020-06-30 12:30:00,1.11,1.11,1.07,1.07,1292724.0,1.11,1.11,1.07,1.07,1292724.0
2020-06-30 13:00:00,1.07,1.07,1.06,1.07,611612.0,1.07,1.07,1.06,1.07,611612.0
2020-06-30 13:30:00,1.07,1.07,1.05,1.06,829876.0,1.07,1.07,1.05,1.06,829876.0
2020-06-30 14:00:00,1.06,1.06,1.05,1.05,611780.0,1.06,1.06,1.05,1.05,611780.0
2020-06-30 14:30:00,1.06,1.07,1.05,1.06,327232.0,1.06,1.07,1.05,1.06,327232.0
2020-06-30 15:00:00,1.06,1.07,1.06,1.06,259736.0,1.06,1.07,1.06,1.06,259736.0
2020-06-30 15:30:00,1.06,1.09,1.06,1.08,2778788.0,1.06,1.09,1.06,1.08,2778788.0
2020-07-01 09:30:00,1.08,1.13,1.08,1.12,1286416.0,1.08,1.13,1.08,1.12,1286416.0
2020-07-01 10:00:00,1.12,1.12,1.1,1.11,442780.0,1.12,1.12,1.1,1.11,442780.0
2020-07-01 10:30:00,1.11,1.11,1.09,1.09,541188.0,1.11,1.11,1.09,1.09,541188.0
2020-07-01 11:00:00,1.09,1.09,1.08,1.08,280168.0,1.09,1.09,1.08,1.08,280168.0
2020-07-01 11:30:00,1.08,1.1,1.08,1.1,357960.0,1.08,1.1,1.08,1.1,357960.0
2020-07-01 12:00:00,1.1,1.11,1.1,1.1,234948.0,1.1,1.11,1.1,1.1,234948.0
2020-07-01 12:30:00,1.1,1.1,1.09,1.1,312076.0,1.1,1.1,1.09,1.1,312076.0
2020-07-01 13:00:00,1.1,1.1,1.09,1.1,321532.0,1.1,1.1,1.09,1.1,321532.0
2020-07-01 13:30:00,1.1,1.1,1.09,1.09,238916.0,1.1,1.1,1.09,1.09,238916.0
2020-07-01 14:00:00,1.1,1.12,1.09,1.11,935400.0,1.1,1.12,1.09,1.11,935400.0
2020-07-01 14:30:00,1.11,1.12,1.1,1.11,354620.0,1.11,1.12,1.1,1.11,354620.0
2020-07-01 15:00:00,1.11,1.12,1.11,1.12,1000364.0,1.11,1.12,1.11,1.12,1000364.0
2020-07-01 15:30:00,1.12,1.12,1.11,1.11,1600072.0,1.12,1.12,1.11,1.11,1600072.0
2020-07-02 09:30:00,1.12,1.13,1.11,1.12,814420.0,1.12,1.13,1.11,1.12,814420.0
2020-07-02 10:00:00,1.12,1.12,1.09,1.09,543536.0,1.12,1.12,1.09,1.09,543536.0
2020-07-02 10:30:00,1.09,1.1,1.09,1.09,361664.0,1.09,1.1,1.09,1.09,361664.0
2020-07-02 11:00:00,1.09,1.09,1.09,1.09,361352.0,1.09,1.09,1.09,1.09,361352.0
2020-07-02 11:30:00,1.09,1.1,1.09,1.09,380104.0,1.09,1.1,1.09,1.09,380104.0
2020-07-02 12:00:00,1.09,1.1,1.08,1.08,252536.0,1.09,1.1,1.08,1.08,252536.0
2020-07-02 12:30:00,1.09,1.09,1.08,1.09,277568.0,1.09,1.09,1.08,1.09,277568.0
2020-07-02 13:00:00,1.09,1.1,1.09,1.1,502268.0,1.09,1.1,1.09,1.1,502268.0
2020-07-02 13:30:00,1.1,1.1,1.09,1.09,433744.0,1.1,1.1,1.09,1.09,433744.0
2020-07-02 14:00:00,1.09,1.09,1.08,1.09,254688.0,1.09,1.09,1.08,1.09,254688.0
2020-07-02 14:30:00,1.09,1.1,1.09,1.09,247536.0,1.09,1.1,1.09,1.09,247536.0
2020-07-02 15:00:00,1.09,1.09,1.09,1.09,393348.0,1.09,1.09,1.09,1.09,393348.0
2020-07-02 15:30:00,1.09,1.1,1.07,1.07,1604976.0,1.09,1.1,1.07,1.07,1604976.0
2020-07-06 09:30:00,1.08,1.09,1.06,1.07,1391908.0,1.08,1.09,1.06,1.07,1391908.0
2020-07-06 10:00:00,1.07,1.07,1.05,1.07,938904.0,1.07,1.07,1.05,1.07,938904.0
2020-07-06 10:30:00,1.07,1.07,1.06,1.06,482056.0,1.07,1.07,1.06,1.06,482056.0
2020-07-06 11:00:00,1.07,1.07,1.05,1.06,557784.0,1.07,1.07,1.05,1.06,557784.0
2020-07-06 11:30:00,1.06,1.06,1.05,1.05,404376.0,1.06,1.06,1.05,1.05,404376.0
2020-07-06 12:00:00,1.05,1.06,1.05,1.06,423316.0,1.05,1.06,1.05,1.06,423316.0
2020-07-06 12:30:00,1.06,1.06,1.05,1.05,258224.0,1.06,1.06,1.05,1.05,258224.0
2020-07-06 13:00:00,1.05,1.07,1.05,1.07,494828.0,1.05,1.07,1.05,1.07,494828.0
2020-07-06 13:30:00,1.07,1.07,1.07,1.07,372232.0,1.07,1.07,1.07,1.07,372232.0
2020-07-06 14:00:00,1.07,1.07,1.06,1.06,459432.0,1.07,1.07,1.06,1.06,459432.0
2020-07-06 14:30:00,1.06,1.07,1.06,1.06,301396.0,1.06,1.07,1.06,1.06,301396.0
2020-07-06 15:00:00,1.06,1.07,1.06,1.06,179712.0,1.06,1.07,1.06,1.06,179712.0
2020-07-06 15:30:00,1.06,1.06,1.05,1.06,1483152.0,1.06,1.06,1.05,1.06,1483152.0
2020-07-07 09:30:00,1.05,1.06,1.04,1.06,622452.0,1.05,1.06,1.04,1.06,622452.0
2020-07-07 10:00:00,1.06,1.06,1.05,1.05,270692.0,1.06,1.06,1.05,1.05,270692.0
2020-07-07 10:30:00,1.05,1.05,1.04,1.05,533164.0,1.05,1.05,1.04,1.05,533164.0
2020-07-07 11:00:00,1.05,1.06,1.05,1.05,490712.0,1.05,1.06,1.05,1.05,490712.0
2020-07-07 11:30:00,1.05,1.05,1.04,1.05,700976.0,1.05,1.05,1.04,1.05,700976.0
2020-07-07 12:00:00,1.05,1.05,1.04,1.04,415204.0,1.05,1.05,1.04,1.04,415204.0
2020-07-07 12:30:00,1.04,1.05,1.03,1.04,847720.0,1.04,1.05,1.03,1.04,847720.0
2020-07-07 13:00:00,1.04,1.05,1.04,1.05,209964.0,1.04,1.05,1.04,1.05,209964.0
2020-07-07 13:30:00,1.05,1.05,1.03,1.04,548580.0,1.05,1.05,1.03,1.04,548580.0
2020-07-07 14:00:00,1.04,1.04,1.03,1.03,814284.0,1.04,1.04,1.03,1.03,814284.0
2020-07-07 14:30:00,1.03,1.03,1.03,1.03,233988.0,1.03,1.03,1.03,1.03,233988.0
2020-07-07 15:00:00,1.03,1.03,1.03,1.03,468308.0,1.03,1.03,1.03,1.03,468308.0
2020-07-07 15:30:00,1.03,1.03,1.01,1.02,2612464.0,1.03,1.03,1.01,1.02,2612464.0
2020-07-08 09:30:00,1.03,1.03,1.01,1.03,872100.0,1.03,1.03,1.01,1.03,872100.0
2020-07-08 10:00:00,1.03,1.03,1.02,1.03,260932.0,1.03,1.03,1.02,1.03,260932.0
2020-07-08 10:30:00,1.03,1.04,1.03,1.03,600856.0,1.03,1.04,1.03,1.03,600856.0
2020-07-08 11:00:00,1.03,1.03,1.01,1.02,353288.0,1.03,1.03,1.01,1.02,353288.0
2020-07-08 11:30:00,1.02,1.02,1.01,1.02,330288.0,1.02,1.02,1.01,1.02,330288.0
2020-07-08 12:00:00,1.02,1.03,1.02,1.02,329992.0,1.02,1.03,1.02,1.02,329992.0
2020-07-08 12:30:00,1.03,1.04,1.02,1.03,279876.0,1.03,1.04,1.02,1.03,279876.0
2020-07-08 13:00:00,1.03,1.04,1.03,1.04,289996.0,1.03,1.04,1.03,1.04,289996.0
2020-07-08 13:30:00,1.04,1.05,1.03,1.04,466560.0,1.04,1.05,1.03,1.04,466560.0
2020-07-08 14:00:00,1.04,1.05,1.04,1.05,440516.0,1.04,1.05,1.04,1.05,440516.0
2020-07-08 14:30:00,1.05,1.06,1.05,1.06,580352.0,1.05,1.06,1.05,1.06,580352.0
2020-07-08 15:00:00,1.06,1.07,1.06,1.06,1145276.0,1.06,1.07,1.06,1.06,1145276.0
2020-07-08 15:30:00,1.06,1.07,1.05,1.07,1174120.0,1.06,1.07,1.05,1.07,1174120.0
2020-07-09 09:30:00,1.07,1.08,1.05,1.06,578840.0,1.07,1.08,1.05,1.06,578840.0
2020-07-09 10:00:00,1.06,1.07,1.05,1.06,1053840.0,1.06,1.07,1.05,1.06,1053840.0
2020-07-09 10:30:00,1.06,1.06,1.03,1.04,545692.0,1.06,1.06,1.03,1.04,545692.0
2020-07-09 11:00:00,1.04,1.05,1.03,1.04,372892.0,1.04,1.05,1.03,1.04,372892.0
2020-07-09 11:30:00,1.04,1.06,1.04,1.06,470940.0,1.04,1.06,1.04,1.06,470940.0
2020-07-09 12:00:00,1.06,1.07,1.06,1.07,605308.0,1.06,1.07,1.06,1.07,605308.0
2020-07-09 12:30:00,1.07,1.07,1.05,1.07,340408.0,1.07,1.07,1.05,1.07,340408.0
2020-07-09 13:00:00,1.07,1.07,1.06,1.07,296140.0,1.07,1.07,1.06,1.07,296140.0
2020-07-09 13:30:00,1.07,1.07,1.06,1.07,220076.0,1.07,1.07,1.06,1.07,220076.0
2020-07-09 14:00:00,1.07,1.07,1.06,1.06,495228.0,1.07,1.07,1.06,1.06,495228.0
2020-07-09 14:30:00,1.06,1.06,1.05,1.06,886432.0,1.06,1.06,1.05,1.06,886432.0
2020-07-09 15:00:00,1.06,1.07,1.06,1.06,390744.0,1.06,1.07,1.06,1.06,390744.0
2020-07-09 15:30:00,1.06,1.06,1.05,1.05,674812.0,1.06,1.06,1.05,1.05,674812.0
2020-07-10 09:30:00,1.05,1.09,1.05,1.08,716676.0,1.05,1.09,1.05,1.08,716676.0
2020-07-10 10:00:00,1.08,1.09,1.07,1.07,540996.0,1.08,1.09,1.07,1.07,540996.0
2020-07-10 10:30:00,1.07,1.08,1.07,1.08,207708.0,1.07,1.08,1.07,1.08,207708.0
2020-07-10 11:00:00,1.08,1.09,1.08,1.09,301908.0,1.08,1.09,1.08,1.09,301908.0
2020-07-10 11:30:00,1.09,1.09,1.07,1.08,349704.0,1.09,1.09,1.07,1.08,349704.0
2020-07-10 12:00:00,1.08,1.09,1.08,1.09,209900.0,1.08,1.09,1.08,1.09,209900.0
2020-07-10 12:30:00,1.08,1.09,1.08,1.09,180612.0,1.08,1.09,1.08,1.09,180612.0
2020-07-10 13:00:00,1.09,1.09,1.08,1.09,254536.0,1.09,1.09,1.08,1.09,254536.0
2020-07-10 13:30:00,1.09,1.09,1.09,1.09,209596.0,1.09,1.09,1.09,1.09,209596.0
2020-07-10 14:00:00,1.09,1.09,1.08,1.09,253164.0,1.09,1.09,1.08,1.09,253164.0
2020-07-10 14:30:00,1.09,1.09,1.08,1.08,148256.0,1.09,1.09,1.08,1.08,148256.0
2020-07-10 15:00:00,1.08,1.09,1.08,1.08,354068.0,1.08,1.09,1.08,1.08,354068.0
2020-07-10 15:30:00,1.09,1.09,1.08,1.09,1399064.0,1.09,1.09,1.08,1.09,1399064.0
2020-07-13 09:30:00,1.09,1.12,1.07,1.11,1902024.0,1.09,1.12,1.07,1.11,1902024.0
2020-07-13 10:00:00,1.11,1.11,1.08,1.09,2132944.0,1.11,1.11,1.08,1.09,2132944.0
2020-07-13 10:30:00,1.09,1.09,1.07,1.08,1352716.0,1.09,1.09,1.07,1.08,1352716.0
2020-07-13 11:00:00,1.08,1.09,1.08,1.09,422180.0,1.08,1.09,1.08,1.09,422180.0
2020-07-13 11:30:00,1.09,1.13,1.09,1.12,1439772.0,1.09,1.13,1.09,1.12,1439772.0
2020-07-13 12:00:00,1.12,1.13,1.11,1.12,1888012.0,1.12,1.13,1.11,1.12,1888012.0
2020-07-13 12:30:00,1.12,1.13,1.12,1.13,1253860.0,1.12,1.13,1.12,1.13,1253860.0
2020-07-13 13:00:00,1.13,1.14,1.11,1.11,808220.0,1.13,1.14,1.11,1.11,808220.0
2020-07-13 13:30:00,1.11,1.12,1.1,1.12,1063408.0,1.11,1.12,1.1,1.12,1063408.0
2020-07-13 14:00:00,1.11,1.12,1.1,1.1,617296.0,1.11,1.12,1.1,1.1,617296.0
2020-07-13 14:30:00,1.1,1.11,1.09,1.1,297292.0,1.1,1.11,1.09,1.1,297292.0
2020-07-13 15:00:00,1.1,1.1,1.09,1.09,1363020.0,1.1,1.1,1.09,1.09,1363020.0
2020-07-13 15:30:00,1.09,1.09,1.07,1.07,1429068.0,1.09,1.09,1.07,1.07,1429068.0
2020-07-14 09:30:00,1.05,1.08,1.04,1.06,796272.0,1.05,1.08,1.04,1.06,796272.0
2020-07-14 10:00:00,1.05,1.06,1.04,1.05,357936.0,1.05,1.06,1.04,1.05,357936.0
2020-07-14 10:30:00,1.05,1.07,1.05,1.06,268128.0,1.05,1.07,1.05,1.06,268128.0
2020-07-14 11:00:00,1.05,1.06,1.04,1.04,411288.0,1.05,1.06,1.04,1.04,411288.0
2020-07-14 11:30:00,1.04,1.05,1.04,1.04,1204312.0,1.04,1.05,1.04,1.04,1204312.0
2020-07-14 12:00:00,1.04,1.05,1.03,1.04,778300.0,1.04,1.05,1.03,1.04,778300.0
2020-07-14 12:30:00,1.04,1.04,1.03,1.03,816964.0,1.04,1.04,1.03,1.03,816964.0
2020-07-14 13:00:00,1.03,1.03,1.03,1.03,277404.0,1.03,1.03,1.03,1.03,277404.0
2020-07-14 13:30:00,1.03,1.03,1.02,1.03,475352.0,1.03,1.03,1.02,1.03,475352.0
2020-07-14 14:00:00,1.03,1.03,1.03,1.03,149576.0,1.03,1.03,1.03,1.03,149576.0
2020-07-14 14:30:00,1.03,1.03,1.03,1.03,362600.0,1.03,1.03,1.03,1.03,362600.0
2020-07-14 15:00:00,1.03,1.03,1.02,1.03,431756.0,1.03,1.03,1.02,1.03,431756.0
2020-07-14 15:30:00,1.03,1.03,1.02,1.02,1652556.0,1.03,1.03,1.02,1.02,1652556.0
2020-07-15 09:30:00,1.03,1.07,1.03,1.06,1643884.0,1.03,1.07,1.03,1.06,1643884.0
2020-07-15 10:00:00,1.06,1.06,1.04,1.05,473972.0,1.06,1.06,1.04,1.05,473972.0
2020-07-15 10:30:00,1.05,1.06,1.04,1.05,264252.0,1.05,1.06,1.04,1.05,264252.0
2020-07-15 11:00:00,1.05,1.05,1.04,1.05,312040.0,1.05,1.05,1.04,1.05,312040.0
2020-07-15 11:30:00,1.05,1.05,1.04,1.04,201560.0,1.05,1.05,1.04,1.04,201560.0
2020-07-15 12:00:00,1.04,1.05,1.03,1.05,275420.0,1.04,1.05,1.03,1.05,275420.0
2020-07-15 12:30:00,1.05,1.05,1.04,1.05,101728.0,1.05,1.05,1.04,1.05,101728.0
2020-07-15 13:00:00,1.05,1.05,1.05,1.05,191304.0,1.05,1.05,1.05,1.05,191304.0
2020-07-15 13:30:00,1.05,1.05,1.05,1.05,232472.0,1.05,1.05,1.05,1.05,232472.0
2020-07-15 14:00:00,1.05,1.05,1.05,1.05,191372.0,1.05,1.05,1.05,1.05,191372.0
2020-07-15 14:30:00,1.05,1.05,1.05,1.05,227768.0,1.05,1.05,1.05,1.05,227768.0
2020-07-15 15:00:00,1.05,1.05,1.05,1.05,253608.0,1.05,1.05,1.05,1.05,253608.0
2020-07-15 15:30:00,1.05,1.05,1.05,1.05,662280.0,1.05,1.05,1.05,1.05,662280.0
2020-07-16 09:30:00,1.05,1.05,1.03,1.04,600740.0,1.05,1.05,1.03,1.04,600740.0
2020-07-16 10:00:00,1.04,1.04,1.03,1.03,370384.0,1.04,1.04,1.03,1.03,370384.0
2020-07-16 10:30:00,1.03,1.03,1.02,1.03,392868.0,1.03,1.03,1.02,1.03,392868.0
2020-07-16 11:00:00,1.03,1.04,1.02,1.03,323028.0,1.03,1.04,1.02,1.03,323028.0
2020-07-16 11:30:00,1.03,1.04,1.03,1.03,205332.0,1.03,1.04,1.03,1.03,205332.0
2020-07-16 12:00:00,1.03,1.03,1.03,1.03,146572.0,1.03,1.03,1.03,1.03,146572.0
2020-07-16 12:30:00,1.03,1.03,1.02,1.03,320140.0,1.03,1.03,1.02,1.03,320140.0
2020-07-16 13:00:00,1.03,1.03,1.03,1.03,331744.0,1.03,1.03,1.03,1.03,331744.0
2020-07-16 13:30:00,1.03,1.03,1.03,1.03,376168.0,1.03,1.03,1.03,1.03,376168.0
2020-07-16 14:00:00,1.03,1.04,1.03,1.03,311688.0,1.03,1.04,1.03,1.03,311688.0
2020-07-16 14:30:00,1.03,1.04,1.03,1.03,203280.0,1.03,1.04,1.03,1.03,203280.0
2020-07-16 15:00:00,1.03,1.04,1.03,1.04,232100.0,1.03,1.04,1.03,1.04,232100.0
2020-07-16 15:30:00,1.04,1.05,1.03,1.04,898104.0,1.04,1.05,1.03,1.04,898104.0
2020-07-17 09:30:00,1.04,1.06,1.03,1.05,525732.0,1.04,1.06,1.03,1.05,525732.0
2020-07-17 10:00:00,1.05,1.05,1.03,1.03,405804.0,1.05,1.05,1.03,1.03,405804.0
2020-07-17 10:30:00,1.03,1.03,1.02,1.03,745576.0,1.03,1.03,1.02,1.03,745576.0
2020-07-17 11:00:00,1.03,1.03,1.02,1.03,356980.0,1.03,1.03,1.02,1.03,356980.0
2020-07-17 11:30:00,1.03,1.03,1.01,1.02,520848.0,1.03,1.03,1.01,1.02,520848.0
2020-07-17 12:00:00,1.02,1.02,1.01,1.02,585688.0,1.02,1.02,1.01,1.02,585688.0
2020-07-17 12:30:00,1.02,1.02,1.0,1.0,733484.0,1.02,1.02,1.0,1.0,733484.0
2020-07-17 13:00:00,1.01,1.01,0.98,1.0,2662024.0,1.01,1.01,0.98,1.0,2662024.0
2020-07-17 13:30:00,1.0,1.0,0.99,0.99,902308.0,1.0,1.0,0.99,0.99,902308.0
2020-07-17 14:00:00,0.99,1.0,0.99,0.99,400880.0,0.99,1.0,0.99,0.99,400880.0
2020-07-17 14:30:00,0.99,1.0,0.99,0.99,683968.0,0.99,1.0,0.99,0.99,683968.0
2020-07-17 15:00:00,0.99,1.0,0.99,1.0,451776.0,0.99,1.0,0.99,1.0,451776.0
2020-07-17 15:30:00,1.0,1.0,0.99,0.99,2112552.0,1.0,1.0,0.99,0.99,2112552.0
2020-07-20 09:30:00,0.99,0.99,0.94,0.95,2213716.0,0.99,0.99,0.94,0.95,2213716.0
2020-07-20 10:00:00,0.95,0.98,0.94,0.97,1162264.0,0.95,0.98,0.94,0.97,1162264.0
2020-07-20 10:30:00,0.97,0.97,0.96,0.97,629448.0,0.97,0.97,0.96,0.97,629448.0
2020-07-20 11:00:00,0.97,0.97,0.96,0.97,424200.0,0.97,0.97,0.96,0.97,424200.0
2020-07-20 11:30:00,0.97,0.98,0.96,0.97,398268.0,0.97,0.98,0.96,0.97,398268.0
2020-07-20 12:00:00,0.97,0.99,0.97,0.98,696300.0,0.97,0.99,0.97,0.98,696300.0
2020-07-20 12:30:00,0.99,0.99,0.98,0.99,193972.0,0.99,0.99,0.98,0.99,193972.0
2020-07-20 13:00:00,0.99,0.99,0.98,0.98,243304.0,0.99,0.99,0.98,0.98,243304.0
2020-07-20 13:30:00,0.98,1.01,0.98,1.0,1966412.0,0.98,1.01,0.98,1.0,1966412.0
2020-07-20 14:00:00,1.0,1.01,0.99,1.0,504304.0,1.0,1.01,0.99,1.0,504304.0
2020-07-20 14:30:00,1.0,1.0,0.99,1.0,644584.0,1.0,1.0,0.99,1.0,644584.0
2020-07-20 15:00:00,1.0,1.0,0.98,0.99,932816.0,1.0,1.0,0.98,0.99,932816.0
2020-07-20 15:30:00,0.99,0.99,0.96,0.96,2546752.0,0.99,0.99,0.96,0.96,2546752.0
2020-07-21 09:30:00,0.98,1.02,0.97,1.01,1398812.0,0.98,1.02,0.97,1.01,1398812.0
2020-07-21 10:00:00,1.01,1.01,0.99,0.99,498928.0,1.01,1.01,0.99,0.99,498928.0
2020-07-21 10:30:00,0.99,1.0,0.97,1.0,1574136.0,0.99,1.0,0.97,1.0,1574136.0
2020-07-21 11:00:00,1.0,1.01,1.0,1.01,612064.0,1.0,1.01,1.0,1.01,612064.0
2020-07-21 11:30:00,1.01,1.02,1.0,1.01,1012456.0,1.01,1.02,1.0,1.01,1012456.0
2020-07-21 12:00:00,1.01,1.01,1.0,1.0,341912.0,1.01,1.01,1.0,1.0,341912.0
2020-07-21 12:30:00,1.01,1.01,1.01,1.01,193304.0,1.01,1.01,1.01,1.01,193304.0
2020-07-21 13:00:00,1.01,1.01,1.01,1.01,211160.0,1.01,1.01,1.01,1.01,211160.0
2020-07-21 13:30:00,1.01,1.01,1.01,1.01,179892.0,1.01,1.01,1.01,1.01,179892.0
2020-07-21 14:00:00,1.01,1.01,1.0,1.01,854120.0,1.01,1.01,1.0,1.01,854120.0
2020-07-21 14:30:00,1.01,1.01,1.01,1.01,1105328.0,1.01,1.01,1.01,1.01,1105328.0
2020-07-21 15:00:00,1.01,1.02,1.01,1.02,302772.0,1.01,1.02,1.01,1.02,302772.0
2020-07-21 15:30:00,1.02,1.02,1.0,1.01,2314920.0,1.02,1.02,1.0,1.01,2314920.0
2020-07-22 09:30:00,1.01,1.01,0.98,0.99,902132.0,1.01,1.01,0.98,0.99,902132.0
2020-07-22 10:00:00,0.99,1.0,0.98,0.98,428180.0,0.99,1.0,0.98,0.98,428180.0
2020-07-22 10:30:00,0.99,1.01,0.98,1.01,1723696.0,0.99,1.01,0.98,1.01,1723696.0
2020-07-22 11:00:00,1.01,1.02,0.99,1.01,1618320.0,1.01,1.02,0.99,1.01,1618320.0
2020-07-22 11:30:00,1.01,1.01,1.01,1.01,288044.0,1.01,1.01,1.01,1.01,288044.0
2020-07-22 12:00:00,1.01,1.01,1.01,1.01,166956.0,1.01,1.01,1.01,1.01,166956.0
2020-07-22 12:30:00,1.01,1.01,1.01,1.01,268956.0,1.01,1.01,1.01,1.01,268956.0
2020-07-22 13:00:00,1.01,1.01,1.01,1.01,360268.0,1.01,1.01,1.01,1.01,360268.0
2020-07-22 13:30:00,1.01,1.01,1.01,1.01,151608.0,1.01,1.01,1.01,1.01,151608.0
2020-07-22 14:00:00,1.01,1.01,1.0,1.01,397704.0,1.01,1.01,1.0,1.01,397704.0
2020-07-22 14:30:00,1.0,1.01,1.0,1.01,626676.0,1.0,1.01,1.0,1.01,626676.0
2020-07-22 15:00:00,1.01,1.03,1.01,1.02,637596.0,1.01,1.03,1.01,1.02,637596.0
2020-07-22 15:30:00,1.02,1.03,1.02,1.03,1174944.0,1.02,1.03,1.02,1.03,1174944.0
2020-07-23 09:30:00,1.02,1.08,1.01,1.05,4810576.0,1.02,1.08,1.01,1.05,4810576.0
2020-07-23 10:00:00,1.05,1.05,1.03,1.03,1118080.0,1.05,1.05,1.03,1.03,1118080.0
2020-07-23 10:30:00,1.03,1.04,1.03,1.03,326088.0,1.03,1.04,1.03,1.03,326088.0
2020-07-23 11:00:00,1.03,1.04,1.03,1.03,234004.0,1.03,1.04,1.03,1.03,234004.0
2020-07-23 11:30:00,1.03,1.05,1.03,1.05,1335404.0,1.03,1.05,1.03,1.05,1335404.0
2020-07-23 12:00:00,1.05,1.05,1.04,1.04,362368.0,1.05,1.05,1.04,1.04,362368.0
2020-07-23 12:30:00,1.04,1.06,1.04,1.05,868428.0,1.04,1.06,1.04,1.05,868428.0
2020-07-23 13:00:00,1.05,1.05,1.03,1.04,439048.0,1.05,1.05,1.03,1.04,439048.0
2020-07-23 13:30:00,1.04,1.04,1.03,1.03,298552.0,1.04,1.04,1.03,1.03,298552.0
2020-07-23 14:00:00,1.03,1.03,1.02,1.03,627196.0,1.03,1.03,1.02,1.03,627196.0
2020-07-23 14:30:00,1.03,1.03,1.03,1.03,219892.0,1.03,1.03,1.03,1.03,219892.0
2020-07-23 15:00:00,1.03,1.03,1.02,1.03,452008.0,1.03,1.03,1.02,1.03,452008.0
2020-07-23 15:30:00,1.03,1.03,1.02,1.03,936564.0,1.03,1.03,1.02,1.03,936564.0
2020-07-24 09:30:00,1.01,1.04,1.01,1.03,1042296.0,1.01,1.04,1.01,1.03,1042296.0
2020-07-24 10:00:00,1.03,1.03,1.01,1.01,277104.0,1.03,1.03,1.01,1.01,277104.0
2020-07-24 10:30:00,1.02,1.04,1.01,1.04,816632.0,1.02,1.04,1.01,1.04,816632.0
2020-07-24 11:00:00,1.04,1.05,1.03,1.05,528820.0,1.04,1.05,1.03,1.05,528820.0
2020-07-24 11:30:00,1.05,1.05,1.04,1.05,501232.0,1.05,1.05,1.04,1.05,501232.0
2020-07-24 12:00:00,1.05,1.06,1.05,1.05,584704.0,1.05,1.06,1.05,1.05,584704.0
2020-07-24 12:30:00,1.05,1.05,1.02,1.03,829888.0,1.05,1.05,1.02,1.03,829888.0
2020-07-24 13:00:00,1.03,1.03,1.02,1.03,598976.0,1.03,1.03,1.02,1.03,598976.0
2020-07-24 13:30:00,1.03,1.03,1.01,1.02,312140.0,1.03,1.03,1.01,1.02,312140.0
2020-07-24 14:00:00,1.02,1.03,1.01,1.01,529348.0,1.02,1.03,1.01,1.01,529348.0
2020-07-24 14:30:00,1.01,1.01,1.01,1.01,369948.0,1.01,1.01,1.01,1.01,369948.0
2020-07-24 15:00:00,1.01,1.01,1.0,1.01,493128.0,1.01,1.01,1.0,1.01,493128.0
2020-07-24 15:30:00,1.01,1.01,1.01,1.01,1263680.0,1.01,1.01,1.01,1.01,1263680.0
2020-07-27 09:30:00,1.01,1.03,1.0,1.03,1307612.0,1.01,1.03,1.0,1.03,1307612.0
2020-07-27 10:00:00,1.03,1.03,1.0,1.01,1233204.0,1.03,1.03,1.0,1.01,1233204.0
2020-07-27 10:30:00,1.01,1.01,1.0,1.0,238072.0,1.01,1.01,1.0,1.0,238072.0
2020-07-27 11:00:00,1.0,1.02,1.0,1.02,1025856.0,1.0,1.02,1.0,1.02,1025856.0
2020-07-27 11:30:00,1.02,1.02,1.01,1.01,194920.0,1.02,1.02,1.01,1.01,194920.0
2020-07-27 12:00:00,1.01,1.01,0.99,0.99,416580.0,1.01,1.01,0.99,0.99,416580.0
2020-07-27 12:30:00,0.99,1.01,0.99,1.01,1120636.0,0.99,1.01,0.99,1.01,1120636.0
2020-07-27 13:00:00,1.01,1.01,1.0,1.0,291812.0,1.01,1.01,1.0,1.0,291812.0
2020-07-27 13:30:00,1.0,1.01,1.0,1.01,1027280.0,1.0,1.01,1.0,1.01,1027280.0
2020-07-27 14:00:00,1.01,1.02,1.01,1.02,415372.0,1.01,1.02,1.01,1.02,415372.0
2020-07-27 14:30:00,1.02,1.02,1.01,1.01,568268.0,1.02,1.02,1.01,1.01,568268.0
2020-07-27 15:00:00,1.01,1.01,1.0,1.01,421060.0,1.01,1.01,1.0,1.01,421060.0
2020-07-27 15:30:00,1.01,1.01,1.0,1.0,927932.0,1.01,1.01,1.0,1.0,927932.0
2020-07-28 09:30:00,0.99,1.01,0.99,1.0,1138264.0,0.99,1.01,0.99,1.0,1138264.0
2020-07-28 10:00:00,1.0,1.01,0.98,0.99,912856.0,1.0,1.01,0.98,0.99,912856.0
2020-07-28 10:30:00,0.99,1.0,0.98,1.0,1500688.0,0.99,1.0,0.98,1.0,1500688.0
2020-07-28 11:00:00,1.0,1.01,1.0,1.0,535844.0,1.0,1.01,1.0,1.0,535844.0
2020-07-28 11:30:00,1.0,1.01,0.98,1.0,1306292.0,1.0,1.01,0.98,1.0,1306292.0
2020-07-28 12:00:00,1.0,1.01,0.99,1.0,356124.0,1.0,1.01,0.99,1.0,356124.0
2020-07-28 12:30:00,1.0,1.0,0.99,1.0,162836.0,1.0,1.0,0.99,1.0,162836.0
2020-07-28 13:00:00,1.0,1.0,0.99,0.99,521664.0,1.0,1.0,0.99,0.99,521664.0
2020-07-28 13:30:00,0.99,0.99,0.99,0.99,98612.0,0.99,0.99,0.99,0.99,98612.0
2020-07-28 14:00:00,0.99,0.99,0.99,0.99,206484.0,0.99,0.99,0.99,0.99,206484.0
2020-07-28 14:30:00,0.99,1.0,0.99,1.0,281128.0,0.99,1.0,0.99,1.0,281128.0
2020-07-28 15:00:00,1.0,1.0,0.99,1.0,187528.0,1.0,1.0,0.99,1.0,187528.0
2020-07-28 15:30:00,1.0,1.0,0.99,0.99,1013020.0,1.0,1.0,0.99,0.99,1013020.0
2020-07-29 09:30:00,0.99,1.0,0.99,1.0,555500.0,0.99,1.0,0.99,1.0,555500.0
2020-07-29 10:00:00,1.0,1.0,0.98,0.98,404328.0,1.0,1.0,0.98,0.98,404328.0
2020-07-29 10:30:00,0.99,1.0,0.98,1.0,859744.0,0.99,1.0,0.98,1.0,859744.0
2020-07-29 11:00:00,1.0,1.0,0.99,1.0,266884.0,1.0,1.0,0.99,1.0,266884.0
2020-07-29 11:30:00,1.0,1.0,0.99,1.0,690044.0,1.0,1.0,0.99,1.0,690044.0
2020-07-29 12:00:00,1.0,1.01,1.0,1.01,401824.0,1.0,1.01,1.0,1.01,401824.0
2020-07-29 12:30:00,1.01,1.02,1.01,1.02,549340.0,1.01,1.02,1.01,1.02,549340.0
2020-07-29 13:00:00,1.02,1.03,1.01,1.02,681756.0,1.02,1.03,1.01,1.02,681756.0
2020-07-29 13:30:00,1.02,1.03,1.02,1.03,767924.0,1.02,1.03,1.02,1.03,767924.0
2020-07-29 14:00:00,1.03,1.04,1.02,1.03,750068.0,1.03,1.04,1.02,1.03,750068.0
2020-07-29 14:30:00,1.03,1.05,1.03,1.04,487352.0,1.03,1.05,1.03,1.04,487352.0
2020-07-29 15:00:00,1.04,1.05,1.01,1.02,2138884.0,1.04,1.05,1.01,1.02,2138884.0
2020-07-29 15:30:00,1.02,1.03,1.01,1.01,1922220.0,1.02,1.03,1.01,1.01,1922220.0
2020-07-30 09:30:00,1.0,1.01,0.99,1.0,483896.0,1.0,1.01,0.99,1.0,483896.0
2020-07-30 10:00:00,1.0,1.01,0.99,1.0,449116.0,1.0,1.01,0.99,1.0,449116.0
2020-07-30 10:30:00,1.0,1.0,0.99,1.0,231068.0,1.0,1.0,0.99,1.0,231068.0
2020-07-30 11:00:00,1.0,1.01,1.0,1.01,315404.0,1.0,1.01,1.0,1.01,315404.0
2020-07-30 11:30:00,1.01,1.02,1.01,1.02,442236.0,1.01,1.02,1.01,1.02,442236.0
2020-07-30 12:00:00,1.02,1.02,1.01,1.02,293712.0,1.02,1.02,1.01,1.02,293712.0
2020-07-30 12:30:00,1.01,1.03,1.01,1.03,631284.0,1.01,1.03,1.01,1.03,631284.0
2020-07-30 13:00:00,1.03,1.03,1.03,1.03,392192.0,1.03,1.03,1.03,1.03,392192.0
2020-07-30 13:30:00,1.03,1.03,1.03,1.03,325316.0,1.03,1.03,1.03,1.03,325316.0
2020-07-30 14:00:00,1.03,1.05,1.02,1.05,1869996.0,1.03,1.05,1.02,1.05,1869996.0
2020-07-30 14:30:00,1.05,1.06,1.03,1.03,1245512.0,1.05,1.06,1.03,1.03,1245512.0
2020-07-30 15:00:00,1.03,1.03,1.01,1.01,816036.0,1.03,1.03,1.01,1.01,816036.0
2020-07-30 15:30:00,1.01,1.03,1.01,1.03,1330068.0,1.01,1.03,1.01,1.03,1330068.0
2020-07-31 09:30:00,1.01,1.04,1.01,1.03,596288.0,1.01,1.04,1.01,1.03,596288.0
2020-07-31 10:00:00,1.03,1.03,1.01,1.02,531348.0,1.03,1.03,1.01,1.02,531348.0
2020-07-31 10:30:00,1.03,1.03,1.02,1.03,342004.0,1.03,1.03,1.02,1.03,342004.0
2020-07-31 11:00:00,1.03,1.03,1.02,1.02,198816.0,1.03,1.03,1.02,1.02,198816.0
2020-07-31 11:30:00,1.02,1.02,1.0,1.01,460212.0,1.02,1.02,1.0,1.01,460212.0
2020-07-31 12:00:00,1.01,1.01,1.0,1.01,407260.0,1.01,1.01,1.0,1.01,407260.0
2020-07-31 12:30:00,1.01,1.01,1.0,1.01,422412.0,1.01,1.01,1.0,1.01,422412.0
2020-07-31 13:00:00,1.01,1.01,1.0,1.0,372608.0,1.01,1.01,1.0,1.0,372608.0
2020-07-31 13:30:00,1.0,1.01,1.0,1.01,224256.0,1.0,1.01,1.0,1.01,224256.0
2020-07-31 14:00:00,1.01,1.01,1.0,1.01,134216.0,1.01,1.01,1.0,1.01,134216.0
2020-07-31 14:30:00,1.01,1.01,1.01,1.01,226248.0,1.01,1.01,1.01,1.01,226248.0
2020-07-31 15:00:00,1.01,1.01,1.0,1.01,447260.0,1.01,1.01,1.0,1.01,447260.0
2020-07-31 15:30:00,1.01,1.01,1.0,1.0,1613216.0,1.01,1.01,1.0,1.0,1613216.0
2020-08-03 09:30:00,1.01,1.02,1.0,1.02,813964.0,1.01,1.02,1.0,1.02,813964.0
2020-08-03 10:00:00,1.02,1.03,1.01,1.02,736616.0,1.02,1.03,1.01,1.02,736616.0
2020-08-03 10:30:00,1.02,1.03,1.01,1.01,950756.0,1.02,1.03,1.01,1.01,950756.0
2020-08-03 11:00:00,1.01,1.03,1.01,1.03,296152.0,1.01,1.03,1.01,1.03,296152.0
2020-08-03 11:30:00,1.03,1.04,1.02,1.03,1150304.0,1.03,1.04,1.02,1.03,1150304.0
2020-08-03 12:00:00,1.03,1.04,1.03,1.03,612372.0,1.03,1.04,1.03,1.03,612372.0
2020-08-03 12:30:00,1.03,1.05,1.03,1.03,880204.0,1.03,1.05,1.03,1.03,880204.0
2020-08-03 13:00:00,1.04,1.05,1.03,1.04,595660.0,1.04,1.05,1.03,1.04,595660.0
2020-08-03 13:30:00,1.04,1.05,1.04,1.04,301396.0,1.04,1.05,1.04,1.04,301396.0
2020-08-03 14:00:00,1.04,1.06,1.04,1.05,691932.0,1.04,1.06,1.04,1.05,691932.0
2020-08-03 14:30:00,1.05,1.06,1.05,1.05,598064.0,1.05,1.06,1.05,1.05,598064.0
2020-08-03 15:00:00,1.05,1.05,1.04,1.04,636708.0,1.05,1.05,1.04,1.04,636708.0
2020-08-03 15:30:00,1.04,1.04,1.03,1.04,1000844.0,1.04,1.04,1.03,1.04,1000844.0
2020-08-04 09:30:00,1.03,1.11,1.03,1.08,2776148.0,1.03,1.11,1.03,1.08,2776148.0
2020-08-04 10:00:00,1.08,1.16,1.07,1.16,8533980.0,1.08,1.16,1.07,1.16,8533980.0
2020-08-04 10:30:00,1.16,1.19,1.13,1.16,4577904.0,1.16,1.19,1.13,1.16,4577904.0
2020-08-04 11:00:00,1.16,1.18,1.13,1.18,2513680.0,1.16,1.18,1.13,1.18,2513680.0
2020-08-04 11:30:00,1.18,1.18,1.13,1.17,5135628.0,1.18,1.18,1.13,1.17,5135628.0
2020-08-04 12:00:00,1.17,1.17,1.14,1.14,1280128.0,1.17,1.17,1.14,1.14,1280128.0
2020-08-04 12:30:00,1.14,1.16,1.13,1.16,1113492.0,1.14,1.16,1.13,1.16,1113492.0
2020-08-04 13:00:00,1.16,1.16,1.14,1.15,1011772.0,1.16,1.16,1.14,1.15,1011772.0
2020-08-04 13:30:00,1.15,1.17,1.15,1.16,1474088.0,1.15,1.17,1.15,1.16,1474088.0
2020-08-04 14:00:00,1.16,1.16,1.14,1.14,853452.0,1.16,1.16,1.14,1.14,853452.0
2020-08-04 14:30:00,1.14,1.15,1.13,1.13,1122828.0,1.14,1.15,1.13,1.13,1122828.0
2020-08-04 15:00:00,1.13,1.15,1.13,1.14,604400.0,1.13,1.15,1.13,1.14,604400.0
2020-08-04 15:30:00,1.14,1.15,1.09,1.11,6539092.0,1.14,1.15,1.09,1.11,6539092.0
2020-08-05 09:30:00,1.13,1.13,1.06,1.12,3894464.0,1.13,1.13,1.06,1.12,3894464.0
2020-08-05 10:00:00,1.12,1.17,1.11,1.17,2477400.0,1.12,1.17,1.11,1.17,2477400.0
2020-08-05 10:30:00,1.17,1.19,1.13,1.13,3600440.0,1.17,1.19,1.13,1.13,3600440.0
2020-08-05 11:00:00,1.13,1.14,1.11,1.14,1267384.0,1.13,1.14,1.11,1.14,1267384.0
2020-08-05 11:30:00,1.14,1.15,1.13,1.14,806580.0,1.14,1.15,1.13,1.14,806580.0
2020-08-05 12:00:00,1.14,1.16,1.14,1.15,798076.0,1.14,1.16,1.14,1.15,798076.0
2020-08-05 12:30:00,1.15,1.15,1.13,1.14,526188.0,1.15,1.15,1.13,1.14,526188.0
2020-08-05 13:00:00,1.14,1.15,1.13,1.14,943232.0,1.14,1.15,1.13,1.14,943232.0
2020-08-05 13:30:00,1.14,1.15,1.14,1.14,287336.0,1.14,1.15,1.14,1.14,287336.0
2020-08-05 14:00:00,1.15,1.15,1.14,1.14,309072.0,1.15,1.15,1.14,1.14,309072.0
2020-08-05 14:30:00,1.14,1.16,1.14,1.16,339776.0,1.14,1.16,1.14,1.16,339776.0
2020-08-05 15:00:00,1.16,1.16,1.15,1.15,397872.0,1.16,1.16,1.15,1.15,397872.0
2020-08-05 15:30:00,1.15,1.16,1.14,1.16,1451992.0,1.15,1.16,1.14,1.16,1451992.0
2020-08-06 09:30:00,1.15,1.17,1.13,1.14,1424072.0,1.15,1.17,1.13,1.14,1424072.0
2020-08-06 10:00:00,1.14,1.14,1.11,1.12,950940.0,1.14,1.14,1.11,1.12,950940.0
2020-08-06 10:30:00,1.12,1.13,1.09,1.11,871672.0,1.12,1.13,1.09,1.11,871672.0
2020-08-06 11:00:00,1.11,1.13,1.1,1.12,705224.0,1.11,1.13,1.1,1.12,705224.0
2020-08-06 11:30:00,1.12,1.13,1.11,1.11,336760.0,1.12,1.13,1.11,1.11,336760.0
2020-08-06 12:00:00,1.11,1.11,1.1,1.11,165512.0,1.11,1.11,1.1,1.11,165512.0
2020-08-06 12:30:00,1.11,1.11,1.11,1.11,232888.0,1.11,1.11,1.11,1.11,232888.0
2020-08-06 13:00:00,1.11,1.12,1.11,1.11,261296.0,1.11,1.12,1.11,1.11,261296.0
2020-08-06 13:30:00,1.11,1.12,1.11,1.11,201176.0,1.11,1.12,1.11,1.11,201176.0
2020-08-06 14:00:00,1.11,1.12,1.11,1.11,212952.0,1.11,1.12,1.11,1.11,212952.0
2020-08-06 14:30:00,1.11,1.13,1.11,1.12,305152.0,1.11,1.13,1.11,1.12,305152.0
2020-08-06 15:00:00,1.12,1.13,1.12,1.12,372752.0,1.12,1.13,1.12,1.12,372752.0
2020-08-06 15:30:00,1.12,1.12,1.11,1.11,907420.0,1.12,1.12,1.11,1.11,907420.0
2020-08-07 09:30:00,1.1,1.1,1.05,1.06,1616100.0,1.1,1.1,1.05,1.06,1616100.0
2020-08-07 10:00:00,1.06,1.06,1.04,1.05,1267344.0,1.06,1.06,1.04,1.05,1267344.0
2020-08-07 10:30:00,1.05,1.07,1.04,1.06,802624.0,1.05,1.07,1.04,1.06,802624.0
2020-08-07 11:00:00,1.06,1.07,1.05,1.05,353264.0,1.06,1.07,1.05,1.05,353264.0
2020-08-07 11:30:00,1.05,1.05,1.04,1.04,798272.0,1.05,1.05,1.04,1.04,798272.0
2020-08-07 12:00:00,1.04,1.05,1.04,1.05,417248.0,1.04,1.05,1.04,1.05,417248.0
2020-08-07 12:30:00,1.05,1.05,1.04,1.05,515268.0,1.05,1.05,1.04,1.05,515268.0
2020-08-07 13:00:00,1.05,1.05,1.03,1.03,1035924.0,1.05,1.05,1.03,1.03,1035924.0
2020-08-07 13:30:00,1.03,1.03,1.01,1.03,1703336.0,1.03,1.03,1.01,1.03,1703336.0
2020-08-07 14:00:00,1.03,1.04,1.03,1.04,729172.0,1.03,1.04,1.03,1.04,729172.0
2020-08-07 14:30:00,1.04,1.05,1.03,1.04,994504.0,1.04,1.05,1.03,1.04,994504.0
2020-08-07 15:00:00,1.04,1.04,1.03,1.04,446384.0,1.04,1.04,1.03,1.04,446384.0
2020-08-07 15:30:00,1.04,1.05,1.04,1.04,1379432.0,1.04,1.05,1.04,1.04,1379432.0
2020-08-10 09:30:00,1.05,1.07,1.05,1.05,1076148.0,1.05,1.07,1.05,1.05,1076148.0
2020-08-10 10:00:00,1.05,1.07,1.05,1.07,1332416.0,1.05,1.07,1.05,1.07,1332416.0
2020-08-10 10:30:00,1.07,1.09,1.06,1.09,2195180.0,1.07,1.09,1.06,1.09,2195180.0
2020-08-10 11:00:00,1.09,1.12,1.09,1.11,2289448.0,1.09,1.12,1.09,1.11,2289448.0
2020-08-10 11:30:00,1.11,1.11,1.09,1.11,818652.0,1.11,1.11,1.09,1.11,818652.0
2020-08-10 12:00:00,1.11,1.11,1.1,1.1,468580.0,1.11,1.11,1.1,1.1,468580.0
2020-08-10 12:30:00,1.1,1.12,1.1,1.12,850612.0,1.1,1.12,1.1,1.12,850612.0
2020-08-10 13:00:00,1.12,1.14,1.09,1.1,2455176.0,1.12,1.14,1.09,1.1,2455176.0
2020-08-10 13:30:00,1.09,1.1,1.09,1.09,679452.0,1.09,1.1,1.09,1.09,679452.0
2020-08-10 14:00:00,1.09,1.1,1.07,1.09,1831184.0,1.09,1.1,1.07,1.09,1831184.0
2020-08-10 14:30:00,1.09,1.1,1.09,1.09,599044.0,1.09,1.1,1.09,1.09,599044.0
2020-08-10 15:00:00,1.09,1.1,1.09,1.1,307076.0,1.09,1.1,1.09,1.1,307076.0
2020-08-10 15:30:00,1.1,1.1,1.08,1.08,1526348.0,1.1,1.1,1.08,1.08,1526348.0
2020-08-11 09:30:00,1.11,1.14,1.1,1.13,1105796.0,1.11,1.14,1.1,1.13,1105796.0
2020-08-11 10:00:00,1.13,1.14,1.12,1.13,1060372.0,1.13,1.14,1.12,1.13,1060372.0
2020-08-11 10:30:00,1.12,1.13,1.09,1.1,847728.0,1.12,1.13,1.09,1.1,847728.0
2020-08-11 11:00:00,1.1,1.1,1.09,1.1,893728.0,1.1,1.1,1.09,1.1,893728.0
2020-08-11 11:30:00,1.1,1.11,1.09,1.1,744944.0,1.1,1.11,1.09,1.1,744944.0
2020-08-11 12:00:00,1.1,1.11,1.09,1.11,396692.0,1.1,1.11,1.09,1.11,396692.0
2020-08-11 12:30:00,1.11,1.12,1.11,1.11,1289512.0,1.11,1.12,1.11,1.11,1289512.0
2020-08-11 13:00:00,1.11,1.11,1.1,1.11,523044.0,1.11,1.11,1.1,1.11,523044.0
2020-08-11 13:30:00,1.11,1.12,1.11,1.12,202248.0,1.11,1.12,1.11,1.12,202248.0
2020-08-11 14:00:00,1.12,1.12,1.11,1.12,495236.0,1.12,1.12,1.11,1.12,495236.0
2020-08-11 14:30:00,1.12,1.13,1.11,1.12,768668.0,1.12,1.13,1.11,1.12,768668.0
2020-08-11 15:00:00,1.12,1.12,1.09,1.1,621116.0,1.12,1.12,1.09,1.1,621116.0
2020-08-11 15:30:00,1.1,1.11,1.09,1.09,2075108.0,1.1,1.11,1.09,1.09,2075108.0
2020-08-12 09:30:00,1.1,1.12,1.09,1.11,641416.0,1.1,1.12,1.09,1.11,641416.0
2020-08-12 10:00:00,1.11,1.13,1.1,1.11,1186464.0,1.11,1.13,1.1,1.11,1186464.0
2020-08-12 10:30:00,1.11,1.13,1.1,1.12,1216408.0,1.11,1.13,1.1,1.12,1216408.0
2020-08-12 11:00:00,1.12,1.14,1.11,1.11,1092288.0,1.12,1.14,1.11,1.11,1092288.0
2020-08-12 11:30:00,1.11,1.12,1.11,1.12,582736.0,1.11,1.12,1.11,1.12,582736.0
2020-08-12 12:00:00,1.12,1.13,1.12,1.12,348576.0,1.12,1.13,1.12,1.12,348576.0
2020-08-12 12:30:00,1.11,1.12,1.11,1.11,156944.0,1.11,1.12,1.11,1.11,156944.0
2020-08-12 13:00:00,1.11,1.13,1.11,1.13,526704.0,1.11,1.13,1.11,1.13,526704.0
2020-08-12 13:30:00,1.13,1.14,1.12,1.12,662660.0,1.13,1.14,1.12,1.12,662660.0
2020-08-12 14:00:00,1.13,1.16,1.12,1.14,1229112.0,1.13,1.16,1.12,1.14,1229112.0
2020-08-12 14:30:00,1.14,1.15,1.14,1.15,361972.0,1.14,1.15,1.14,1.15,361972.0
2020-08-12 15:00:00,1.15,1.15,1.14,1.15,542656.0,1.15,1.15,1.14,1.15,542656.0
2020-08-12 15:30:00,1.15,1.15,1.11,1.13,2737372.0,1.15,1.15,1.11,1.13,2737372.0
2020-08-13 09:30:00,1.13,1.16,1.12,1.16,756624.0,1.13,1.16,1.12,1.16,756624.0
2020-08-13 10:00:00,1.16,1.16,1.15,1.15,529988.0,1.16,1.16,1.15,1.15,529988.0
2020-08-13 10:30:00,1.15,1.16,1.14,1.14,423424.0,1.15,1.16,1.14,1.14,423424.0
2020-08-13 11:00:00,1.15,1.16,1.14,1.16,239460.0,1.15,1.16,1.14,1.16,239460.0
2020-08-13 11:30:00,1.16,1.18,1.16,1.17,775724.0,1.16,1.18,1.16,1.17,775724.0
2020-08-13 12:00:00,1.16,1.16,1.14,1.15,1601032.0,1.16,1.16,1.14,1.15,1601032.0
2020-08-13 12:30:00,1.15,1.15,1.15,1.15,235188.0,1.15,1.15,1.15,1.15,235188.0
2020-08-13 13:00:00,1.15,1.16,1.15,1.15,326672.0,1.15,1.16,1.15,1.15,326672.0
2020-08-13 13:30:00,1.15,1.16,1.15,1.15,282760.0,1.15,1.16,1.15,1.15,282760.0
2020-08-13 14:00:00,1.15,1.16,1.15,1.16,259032.0,1.15,1.16,1.15,1.16,259032.0
2020-08-13 14:30:00,1.16,1.16,1.16,1.16,272508.0,1.16,1.16,1.16,1.16,272508.0
2020-08-13 15:00:00,1.16,1.16,1.16,1.16,431048.0,1.16,1.16,1.16,1.16,431048.0
2020-08-13 15:30:00,1.16,1.17,1.16,1.16,1471776.0,1.16,1.17,1.16,1.16,1471776.0
2020-08-14 09:30:00,1.15,1.18,1.14,1.18,926996.0,1.15,1.18,1.14,1.18,926996.0
2020-08-14 10:00:00,1.18,1.21,1.17,1.19,2097944.0,1.18,1.21,1.17,1.19,2097944.0
2020-08-14 10:30:00,1.19,1.19,1.17,1.17,2886796.0,1.19,1.19,1.17,1.17,2886796.0
2020-08-14 11:00:00,1.17,1.18,1.17,1.18,625508.0,1.17,1.18,1.17,1.18,625508.0
2020-08-14 11:30:00,1.18,1.18,1.16,1.16,568992.0,1.18,1.18,1.16,1.16,568992.0
2020-08-14 12:00:00,1.16,1.18,1.16,1.18,587404.0,1.16,1.18,1.16,1.18,587404.0
2020-08-14 12:30:00,1.18,1.18,1.17,1.18,375724.0,1.18,1.18,1.17,1.18,375724.0
2020-08-14 13:00:00,1.18,1.18,1.17,1.18,416580.0,1.18,1.18,1.17,1.18,416580.0
2020-08-14 13:30:00,1.18,1.19,1.18,1.19,586556.0,1.18,1.19,1.18,1.19,586556.0
2020-08-14 14:00:00,1.19,1.19,1.18,1.19,454988.0,1.19,1.19,1.18,1.19,454988.0
2020-08-14 14:30:00,1.19,1.19,1.18,1.19,379048.0,1.19,1.19,1.18,1.19,379048.0
2020-08-14 15:00:00,1.19,1.19,1.18,1.19,985672.0,1.19,1.19,1.18,1.19,985672.0
2020-08-14 15:30:00,1.19,1.19,1.18,1.19,2231764.0,1.19,1.19,1.18,1.19,2231764.0
2020-08-17 09:30:00,1.2,1.2,1.16,1.17,1272156.0,1.2,1.2,1.16,1.17,1272156.0
2020-08-17 10:00:00,1.17,1.17,1.16,1.17,653564.0,1.17,1.17,1.16,1.17,653564.0
2020-08-17 10:30:00,1.16,1.17,1.16,1.16,976312.0,1.16,1.17,1.16,1.16,976312.0
2020-08-17 11:00:00,1.16,1.17,1.16,1.17,409624.0,1.16,1.17,1.16,1.17,409624.0
2020-08-17 11:30:00,1.17,1.17,1.16,1.16,293980.0,1.17,1.17,1.16,1.16,293980.0
2020-08-17 12:00:00,1.16,1.16,1.15,1.15,738888.0,1.16,1.16,1.15,1.15,738888.0
2020-08-17 12:30:00,1.15,1.16,1.14,1.15,536064.0,1.15,1.16,1.14,1.15,536064.0
2020-08-17 13:00:00,1.15,1.15,1.14,1.14,279112.0,1.15,1.15,1.14,1.14,279112.0
2020-08-17 13:30:00,1.14,1.15,1.14,1.15,302012.0,1.14,1.15,1.14,1.15,302012.0
2020-08-17 14:00:00,1.15,1.15,1.14,1.15,156096.0,1.15,1.15,1.14,1.15,156096.0
2020-08-17 14:30:00,1.14,1.16,1.14,1.16,382872.0,1.14,1.16,1.14,1.16,382872.0
2020-08-17 15:00:00,1.16,1.16,1.15,1.16,311180.0,1.16,1.16,1.15,1.16,311180.0
2020-08-17 15:30:00,1.16,1.17,1.16,1.16,2287040.0,1.16,1.17,1.16,1.16,2287040.0
2020-08-18 09:30:00,1.15,1.16,1.11,1.13,1337160.0,1.15,1.16,1.11,1.13,1337160.0
2020-08-18 10:00:00,1.13,1.15,1.13,1.14,715340.0,1.13,1.15,1.13,1.14,715340.0
2020-08-18 10:30:00,1.14,1.16,1.13,1.16,1238080.0,1.14,1.16,1.13,1.16,1238080.0
2020-08-18 11:00:00,1.16,1.17,1.15,1.17,410808.0,1.16,1.17,1.15,1.17,410808.0
2020-08-18 11:30:00,1.17,1.18,1.15,1.18,1651656.0,1.17,1.18,1.15,1.18,1651656.0
2020-08-18 12:00:00,1.18,1.19,1.17,1.18,1076976.0,1.18,1.19,1.17,1.18,1076976.0
2020-08-18 12:30:00,1.18,1.19,1.18,1.19,588872.0,1.18,1.19,1.18,1.19,588872.0
2020-08-18 13:00:00,1.18,1.19,1.18,1.19,1199408.0,1.18,1.19,1.18,1.19,1199408.0
2020-08-18 13:30:00,1.19,1.2,1.19,1.2,1039160.0,1.19,1.2,1.19,1.2,1039160.0
2020-08-18 14:00:00,1.2,1.21,1.2,1.2,985692.0,1.2,1.21,1.2,1.2,985692.0
2020-08-18 14:30:00,1.2,1.21,1.2,1.21,443400.0,1.2,1.21,1.2,1.21,443400.0
2020-08-18 15:00:00,1.21,1.21,1.2,1.2,843604.0,1.21,1.21,1.2,1.2,843604.0
2020-08-18 15:30:00,1.2,1.22,1.2,1.2,2854264.0,1.2,1.22,1.2,1.2,2854264.0
2020-08-19 09:30:00,1.2,1.21,1.16,1.19,1279652.0,1.2,1.21,1.16,1.19,1279652.0
2020-08-19 10:00:00,1.19,1.21,1.18,1.2,927408.0,1.19,1.21,1.18,1.2,927408.0
2020-08-19 10:30:00,1.2,1.2,1.19,1.2,293088.0,1.2,1.2,1.19,1.2,293088.0
2020-08-19 11:00:00,1.2,1.2,1.19,1.2,826036.0,1.2,1.2,1.19,1.2,826036.0
2020-08-19 11:30:00,1.2,1.21,1.2,1.2,411120.0,1.2,1.21,1.2,1.2,411120.0
2020-08-19 12:00:00,1.2,1.2,1.2,1.2,328960.0,1.2,1.2,1.2,1.2,328960.0
2020-08-19 12:30:00,1.2,1.2,1.2,1.2,287944.0,1.2,1.2,1.2,1.2,287944.0
2020-08-19 13:00:00,1.2,1.2,1.19,1.19,691516.0,1.2,1.2,1.19,1.19,691516.0
2020-08-19 13:30:00,1.19,1.19,1.18,1.18,315244.0,1.19,1.19,1.18,1.18,315244.0
2020-08-19 14:00:00,1.18,1.19,1.18,1.18,1095636.0,1.18,1.19,1.18,1.18,1095636.0
2020-08-19 14:30:00,1.18,1.19,1.17,1.17,441472.0,1.18,1.19,1.17,1.17,441472.0
2020-08-19 15:00:00,1.17,1.18,1.17,1.17,897068.0,1.17,1.18,1.17,1.17,897068.0
2020-08-19 15:30:00,1.18,1.19,1.17,1.18,1865900.0,1.18,1.19,1.17,1.18,1865900.0
2020-08-20 09:30:00,1.16,1.16,1.13,1.13,1154732.0,1.16,1.16,1.13,1.13,1154732.0
2020-08-20 10:00:00,1.14,1.17,1.13,1.17,744936.0,1.14,1.17,1.13,1.17,744936.0
2020-08-20 10:30:00,1.17,1.17,1.14,1.14,1303500.0,1.17,1.17,1.14,1.14,1303500.0
2020-08-20 11:00:00,1.14,1.14,1.13,1.14,559904.0,1.14,1.14,1.13,1.14,559904.0
2020-08-20 11:30:00,1.14,1.14,1.13,1.13,472424.0,1.14,1.14,1.13,1.13,472424.0
2020-08-20 12:00:00,1.14,1.14,1.13,1.14,274244.0,1.14,1.14,1.13,1.14,274244.0
2020-08-20 12:30:00,1.14,1.15,1.14,1.14,363444.0,1.14,1.15,1.14,1.14,363444.0
2020-08-20 13:00:00,1.14,1.14,1.14,1.14,517136.0,1.14,1.14,1.14,1.14,517136.0
2020-08-20 13:30:00,1.14,1.15,1.14,1.14,719284.0,1.14,1.15,1.14,1.14,719284.0
2020-08-20 14:00:00,1.14,1.15,1.14,1.15,580212.0,1.14,1.15,1.14,1.15,580212.0
2020-08-20 14:30:00,1.15,1.16,1.15,1.16,274156.0,1.15,1.16,1.15,1.16,274156.0
2020-08-20 15:00:00,1.16,1.16,1.15,1.15,532132.0,1.16,1.16,1.15,1.15,532132.0
2020-08-20 15:30:00,1.16,1.16,1.15,1.15,1586032.0,1.16,1.16,1.15,1.15,1586032.0
2020-08-21 09:30:00,1.15,1.2,1.15,1.2,825284.0,1.15,1.2,1.15,1.2,825284.0
2020-08-21 10:00:00,1.2,1.21,1.19,1.2,1180672.0,1.2,1.21,1.19,1.2,1180672.0
2020-08-21 10:30:00,1.2,1.21,1.18,1.19,698732.0,1.2,1.21,1.18,1.19,698732.0
2020-08-21 11:00:00,1.19,1.21,1.19,1.21,609540.0,1.19,1.21,1.19,1.21,609540.0
2020-08-21 11:30:00,1.21,1.27,1.21,1.27,2813604.0,1.21,1.27,1.21,1.27,2813604.0
2020-08-21 12:00:00,1.26,1.34,1.26,1.33,5088104.0,1.26,1.34,1.26,1.33,5088104.0
2020-08-21 12:30:00,1.33,1.4,1.28,1.3,16488976.0,1.33,1.4,1.28,1.3,16488976.0
2020-08-21 13:00:00,1.3,1.3,1.24,1.26,3962056.0,1.3,1.3,1.24,1.26,3962056.0
2020-08-21 13:30:00,1.25,1.26,1.24,1.26,1900868.0,1.25,1.26,1.24,1.26,1900868.0
2020-08-21 14:00:00,1.26,1.28,1.25,1.26,2269436.0,1.26,1.28,1.25,1.26,2269436.0
2020-08-21 14:30:00,1.26,1.27,1.25,1.26,1225052.0,1.26,1.27,1.25,1.26,1225052.0
2020-08-21 15:00:00,1.26,1.28,1.26,1.27,1406916.0,1.26,1.28,1.26,1.27,1406916.0
2020-08-21 15:30:00,1.27,1.28,1.25,1.26,2321636.0,1.27,1.28,1.25,1.26,2321636.0
2020-08-24 09:30:00,1.28,1.28,1.19,1.2,2659208.0,1.28,1.28,1.19,1.2,2659208.0
2020-08-24 10:00:00,1.2,1.23,1.2,1.21,1280124.0,1.2,1.23,1.2,1.21,1280124.0
2020-08-24 10:30:00,1.21,1.23,1.17,1.17,2558684.0,1.21,1.23,1.17,1.17,2558684.0
2020-08-24 11:00:00,1.17,1.18,1.14,1.15,1807952.0,1.17,1.18,1.14,1.15,1807952.0
2020-08-24 11:30:00,1.15,1.18,1.14,1.15,1163108.0,1.15,1.18,1.14,1.15,1163108.0
2020-08-24 12:00:00,1.15,1.18,1.15,1.18,772944.0,1.15,1.18,1.15,1.18,772944.0
2020-08-24 12:30:00,1.18,1.21,1.18,1.2,1623680.0,1.18,1.21,1.18,1.2,1623680.0
2020-08-24 13:00:00,1.2,1.2,1.18,1.19,804368.0,1.2,1.2,1.18,1.19,804368.0
2020-08-24 13:30:00,1.19,1.2,1.19,1.2,300036.0,1.19,1.2,1.19,1.2,300036.0
2020-08-24 14:00:00,1.2,1.21,1.19,1.2,618892.0,1.2,1.21,1.19,1.2,618892.0
2020-08-24 14:30:00,1.2,1.2,1.2,1.2,452688.0,1.2,1.2,1.2,1.2,452688.0
2020-08-24 15:00:00,1.2,1.21,1.19,1.2,821024.0,1.2,1.21,1.19,1.2,821024.0
2020-08-24 15:30:00,1.2,1.22,1.2,1.22,1944284.0,1.2,1.22,1.2,1.22,1944284.0
2020-08-25 09:30:00,1.22,1.31,1.22,1.3,3630068.0,1.22,1.31,1.22,1.3,3630068.0
2020-08-25 10:00:00,1.3,1.31,1.24,1.25,1257092.0,1.3,1.31,1.24,1.25,1257092.0
2020-08-25 10:30:00,1.25,1.26,1.23,1.26,816328.0,1.25,1.26,1.23,1.26,816328.0
2020-08-25 11:00:00,1.26,1.27,1.25,1.27,1120944.0,1.26,1.27,1.25,1.27,1120944.0
2020-08-25 11:30:00,1.27,1.27,1.24,1.25,619656.0,1.27,1.27,1.24,1.25,619656.0
2020-08-25 12:00:00,1.25,1.25,1.24,1.25,402608.0,1.25,1.25,1.24,1.25,402608.0
2020-08-25 12:30:00,1.25,1.26,1.24,1.24,315436.0,1.25,1.26,1.24,1.24,315436.0
2020-08-25 13:00:00,1.24,1.25,1.23,1.25,260432.0,1.24,1.25,1.23,1.25,260432.0
2020-08-25 13:30:00,1.25,1.26,1.25,1.25,185372.0,1.25,1.26,1.25,1.25,185372.0
2020-08-25 14:00:00,1.25,1.25,1.25,1.25,234344.0,1.25,1.25,1.25,1.25,234344.0
2020-08-25 14:30:00,1.25,1.26,1.24,1.25,372480.0,1.25,1.26,1.24,1.25,372480.0
2020-08-25 15:00:00,1.25,1.26,1.25,1.25,367520.0,1.25,1.26,1.25,1.25,367520.0
2020-08-25 15:30:00,1.25,1.25,1.24,1.25,1271844.0,1.25,1.25,1.24,1.25,1271844.0
2020-08-26 09:30:00,1.24,1.25,1.23,1.25,562348.0,1.24,1.25,1.23,1.25,562348.0
2020-08-26 10:00:00,1.25,1.29,1.25,1.29,835032.0,1.25,1.29,1.25,1.29,835032.0
2020-08-26 10:30:00,1.29,1.29,1.27,1.28,633088.0,1.29,1.29,1.27,1.28,633088.0
2020-08-26 11:00:00,1.28,1.29,1.27,1.28,816780.0,1.28,1.29,1.27,1.28,816780.0
2020-08-26 11:30:00,1.28,1.3,1.28,1.29,590196.0,1.28,1.3,1.28,1.29,590196.0
2020-08-26 12:00:00,1.29,1.29,1.28,1.28,257260.0,1.29,1.29,1.28,1.28,257260.0
2020-08-26 12:30:00,1.28,1.28,1.27,1.28,207796.0,1.28,1.28,1.27,1.28,207796.0
2020-08-26 13:00:00,1.28,1.28,1.27,1.28,319932.0,1.28,1.28,1.27,1.28,319932.0
2020-08-26 13:30:00,1.28,1.3,1.28,1.3,830380.0,1.28,1.3,1.28,1.3,830380.0
2020-08-26 14:00:00,1.3,1.3,1.29,1.29,300516.0,1.3,1.3,1.29,1.29,300516.0
2020-08-26 14:30:00,1.29,1.3,1.28,1.3,680912.0,1.29,1.3,1.28,1.3,680912.0
2020-08-26 15:00:00,1.3,1.3,1.26,1.28,2253936.0,1.3,1.3,1.26,1.28,2253936.0
2020-08-26 15:30:00,1.28,1.28,1.27,1.28,1743804.0,1.28,1.28,1.27,1.28,1743804.0
2020-08-27 09:30:00,1.28,1.34,1.27,1.27,3014612.0,1.28,1.34,1.27,1.27,3014612.0
2020-08-27 10:00:00,1.27,1.3,1.26,1.29,2301972.0,1.27,1.3,1.26,1.29,2301972.0
2020-08-27 10:30:00,1.29,1.3,1.28,1.3,352312.0,1.29,1.3,1.28,1.3,352312.0
2020-08-27 11:00:00,1.29,1.29,1.28,1.28,601648.0,1.29,1.29,1.28,1.28,601648.0
2020-08-27 11:30:00,1.28,1.29,1.28,1.29,249120.0,1.28,1.29,1.28,1.29,249120.0
2020-08-27 12:00:00,1.29,1.29,1.28,1.28,367444.0,1.29,1.29,1.28,1.28,367444.0
2020-08-27 12:30:00,1.28,1.29,1.28,1.28,546928.0,1.28,1.29,1.28,1.28,546928.0
2020-08-27 13:00:00,1.28,1.29,1.27,1.28,776284.0,1.28,1.29,1.27,1.28,776284.0
2020-08-27 13:30:00,1.29,1.29,1.28,1.29,201476.0,1.29,1.29,1.28,1.29,201476.0
2020-08-27 14:00:00,1.29,1.31,1.29,1.31,618968.0,1.29,1.31,1.29,1.31,618968.0
2020-08-27 14:30:00,1.31,1.31,1.3,1.3,369888.0,1.31,1.31,1.3,1.3,369888.0
2020-08-27 15:00:00,1.3,1.31,1.3,1.31,435248.0,1.3,1.31,1.3,1.31,435248.0
2020-08-27 15:30:00,1.3,1.32,1.3,1.31,2533644.0,1.3,1.32,1.3,1.31,2533644.0
2020-08-28 09:30:00,1.32,1.36,1.3,1.33,1764184.0,1.32,1.36,1.3,1.33,1764184.0
2020-08-28 10:00:00,1.34,1.36,1.33,1.35,780732.0,1.34,1.36,1.33,1.35,780732.0
2020-08-28 10:30:00,1.35,1.37,1.3,1.3,3295340.0,1.35,1.37,1.3,1.3,3295340.0
2020-08-28 11:00:00,1.3,1.33,1.3,1.33,1102280.0,1.3,1.33,1.3,1.33,1102280.0
2020-08-28 11:30:00,1.33,1.33,1.33,1.33,306376.0,1.33,1.33,1.33,1.33,306376.0
2020-08-28 12:00:00,1.33,1.34,1.33,1.34,444488.0,1.33,1.34,1.33,1.34,444488.0
2020-08-28 12:30:00,1.34,1.34,1.34,1.34,377448.0,1.34,1.34,1.34,1.34,377448.0
2020-08-28 13:00:00,1.34,1.36,1.34,1.36,350964.0,1.34,1.36,1.34,1.36,350964.0
2020-08-28 13:30:00,1.36,1.37,1.35,1.36,474752.0,1.36,1.37,1.35,1.36,474752.0
2020-08-28 14:00:00,1.37,1.39,1.36,1.36,1620396.0,1.37,1.39,1.36,1.36,1620396.0
2020-08-28 14:30:00,1.36,1.38,1.36,1.36,471484.0,1.36,1.38,1.36,1.36,471484.0
2020-08-28 15:00:00,1.36,1.39,1.33,1.34,2516808.0,1.36,1.39,1.33,1.34,2516808.0
2020-08-28 15:30:00,1.34,1.36,1.34,1.35,2108092.0,1.34,1.36,1.34,1.35,2108092.0
2020-08-31 09:30:00,1.44,1.7,1.42,1.66,16511796.0,1.44,1.7,1.42,1.66,16511796.0
2020-08-31 10:00:00,1.66,1.71,1.53,1.59,16206188.0,1.66,1.71,1.53,1.59,16206188.0
2020-08-31 10:30:00,1.59,1.64,1.58,1.61,7831696.0,1.59,1.64,1.58,1.61,7831696.0
2020-08-31 11:00:00,1.61,1.61,1.49,1.53,8303496.0,1.61,1.61,1.49,1.53,8303496.0
2020-08-31 11:30:00,1.53,1.59,1.51,1.57,6278588.0,1.53,1.59,1.51,1.57,6278588.0
2020-08-31 12:00:00,1.57,1.64,1.56,1.62,5651680.0,1.57,1.64,1.56,1.62,5651680.0
2020-08-31 12:30:00,1.62,1.72,1.62,1.7,12147624.0,1.62,1.72,1.62,1.7,12147624.0
2020-08-31 13:00:00,1.7,1.71,1.63,1.65,6702572.0,1.7,1.71,1.63,1.65,6702572.0
2020-08-31 13:30:00,1.65,1.75,1.64,1.74,9538152.0,1.65,1.75,1.64,1.74,9538152.0
2020-08-31 14:00:00,1.74,1.76,1.69,1.76,11473912.0,1.74,1.76,1.69,1.76,11473912.0
2020-08-31 14:30:00,1.76,1.78,1.73,1.75,12605048.0,1.76,1.78,1.73,1.75,12605048.0
2020-08-31 15:00:00,1.75,1.79,1.68,1.72,14804160.0,1.75,1.79,1.68,1.72,14804160.0
2020-08-31 15:30:00,1.72,1.72,1.63,1.67,13666712.0,1.72,1.72,1.63,1.67,13666712.0
2020-09-01 09:30:00,1.82,1.87,1.7,1.71,12067728.0,1.82,1.87,1.7,1.71,12067728.0
2020-09-01 10:00:00,1.7,1.82,1.69,1.79,10428804.0,1.7,1.82,1.69,1.79,10428804.0
2020-09-01 10:30:00,1.79,1.91,1.78,1.86,10513728.0,1.79,1.91,1.78,1.86,10513728.0
2020-09-01 11:00:00,1.86,1.87,1.81,1.81,5567708.0,1.86,1.87,1.81,1.81,5567708.0
2020-09-01 11:30:00,1.81,1.83,1.76,1.78,3738708.0,1.81,1.83,1.76,1.78,3738708.0
2020-09-01 12:00:00,1.78,1.86,1.78,1.86,3849556.0,1.78,1.86,1.78,1.86,3849556.0
2020-09-01 12:30:00,1.86,1.9,1.84,1.88,5941964.0,1.86,1.9,1.84,1.88,5941964.0
2020-09-01 13:00:00,1.88,1.93,1.86,1.87,5849228.0,1.88,1.93,1.86,1.87,5849228.0
2020-09-01 13:30:00,1.87,1.89,1.86,1.88,2763744.0,1.87,1.89,1.86,1.88,2763744.0
2020-09-01 14:00:00,1.88,1.88,1.83,1.87,2863164.0,1.88,1.88,1.83,1.87,2863164.0
2020-09-01 14:30:00,1.86,1.89,1.86,1.87,2521580.0,1.86,1.89,1.86,1.87,2521580.0
2020-09-01 15:00:00,1.87,1.9,1.87,1.9,3937460.0,1.87,1.9,1.87,1.9,3937460.0
2020-09-01 15:30:00,1.9,1.96,1.86,1.92,13264436.0,1.9,1.96,1.86,1.92,13264436.0
2020-09-02 09:30:00,1.95,2.01,1.78,1.84,14567192.0,1.95,2.01,1.78,1.84,14567192.0
2020-09-02 10:00:00,1.84,1.91,1.82,1.84,4501236.0,1.84,1.91,1.82,1.84,4501236.0
2020-09-02 10:30:00,1.84,1.92,1.84,1.9,3841992.0,1.84,1.92,1.84,1.9,3841992.0
2020-09-02 11:00:00,1.9,1.96,1.88,1.89,5086652.0,1.9,1.96,1.88,1.89,5086652.0
2020-09-02 11:30:00,1.89,1.9,1.84,1.85,2411780.0,1.89,1.9,1.84,1.85,2411780.0
2020-09-02 12:00:00,1.84,1.89,1.84,1.89,1640116.0,1.84,1.89,1.84,1.89,1640116.0
2020-09-02 12:30:00,1.89,1.93,1.89,1.92,1695112.0,1.89,1.93,1.89,1.92,1695112.0
2020-09-02 13:00:00,1.92,1.95,1.92,1.93,2566568.0,1.92,1.95,1.92,1.93,2566568.0
2020-09-02 13:30:00,1.93,1.94,1.89,1.9,1303004.0,1.93,1.94,1.89,1.9,1303004.0
2020-09-02 14:00:00,1.9,1.91,1.88,1.9,986400.0,1.9,1.91,1.88,1.9,986400.0
2020-09-02 14:30:00,1.9,1.91,1.89,1.9,1324080.0,1.9,1.91,1.89,1.9,1324080.0
2020-09-02 15:00:00,1.9,1.92,1.89,1.92,1969104.0,1.9,1.92,1.89,1.92,1969104.0
2020-09-02 15:30:00,1.92,1.93,1.91,1.93,4560092.0,1.92,1.93,1.91,1.93,4560092.0
2020-09-03 09:30:00,1.97,2.04,1.94,2.03,9407864.0,1.97,2.04,1.94,2.03,9407864.0
2020-09-03 10:00:00,2.03,2.11,1.9,1.94,9487752.0,2.03,2.11,1.9,1.94,9487752.0
2020-09-03 10:30:00,1.95,1.97,1.85,1.91,6547696.0,1.95,1.97,1.85,1.91,6547696.0
2020-09-03 11:00:00,1.91,1.91,1.83,1.88,3790668.0,1.91,1.91,1.83,1.88,3790668.0
2020-09-03 11:30:00,1.88,1.89,1.83,1.84,2693008.0,1.88,1.89,1.83,1.84,2693008.0
2020-09-03 12:00:00,1.84,1.9,1.84,1.87,2066388.0,1.84,1.9,1.84,1.87,2066388.0
2020-09-03 12:30:00,1.87,1.87,1.85,1.86,785308.0,1.87,1.87,1.85,1.86,785308.0
2020-09-03 13:00:00,1.86,1.86,1.82,1.84,2359768.0,1.86,1.86,1.82,1.84,2359768.0
2020-09-03 13:30:00,1.84,1.86,1.81,1.86,3144384.0,1.84,1.86,1.81,1.86,3144384.0
2020-09-03 14:00:00,1.86,1.88,1.84,1.85,1659748.0,1.86,1.88,1.84,1.85,1659748.0
2020-09-03 14:30:00,1.85,1.88,1.85,1.86,929944.0,1.85,1.88,1.85,1.86,929944.0
2020-09-03 15:00:00,1.86,1.87,1.84,1.86,1839360.0,1.86,1.87,1.84,1.86,1839360.0
2020-09-03 15:30:00,1.86,1.97,1.86,1.95,7914348.0,1.86,1.97,1.86,1.95,7914348.0
2020-09-04 09:30:00,1.95,1.98,1.89,1.9,3523236.0,1.95,1.98,1.89,1.9,3523236.0
2020-09-04 10:00:00,1.9,1.94,1.86,1.86,3723968.0,1.9,1.94,1.86,1.86,3723968.0
2020-09-04 10:30:00,1.86,1.88,1.79,1.88,3739052.0,1.86,1.88,1.79,1.88,3739052.0
2020-09-04 11:00:00,1.88,1.89,1.84,1.88,1441368.0,1.88,1.89,1.84,1.88,1441368.0
2020-09-04 11:30:00,1.88,1.92,1.88,1.91,1406720.0,1.88,1.92,1.88,1.91,1406720.0
2020-09-04 12:00:00,1.91,1.95,1.91,1.93,2037896.0,1.91,1.95,1.91,1.93,2037896.0
2020-09-04 12:30:00,1.93,1.94,1.88,1.88,2142732.0,1.93,1.94,1.88,1.88,2142732.0
2020-09-04 13:00:00,1.88,1.88,1.86,1.87,969908.0,1.88,1.88,1.86,1.87,969908.0
2020-09-04 13:30:00,1.87,1.89,1.86,1.89,1313564.0,1.87,1.89,1.86,1.89,1313564.0
2020-09-04 14:00:00,1.89,1.91,1.88,1.91,1427448.0,1.89,1.91,1.88,1.91,1427448.0
2020-09-04 14:30:00,1.91,1.93,1.89,1.91,2452664.0,1.91,1.93,1.89,1.91,2452664.0
2020-09-04 15:00:00,1.91,1.93,1.9,1.93,946836.0,1.91,1.93,1.9,1.93,946836.0
2020-09-04 15:30:00,1.93,1.93,1.9,1.91,3125376.0,1.93,1.93,1.9,1.91,3125376.0
2020-09-08 09:30:00,1.89,1.99,1.87,1.99,4900568.0,1.89,1.99,1.87,1.99,4900568.0
2020-09-08 10:00:00,1.99,2.05,1.99,2.03,5157416.0,1.99,2.05,1.99,2.03,5157416.0
2020-09-08 10:30:00,2.03,2.06,2.0,2.04,3638448.0,2.03,2.06,2.0,2.04,3638448.0
2020-09-08 11:00:00,2.04,2.07,1.96,2.0,4252828.0,2.04,2.07,1.96,2.0,4252828.0
2020-09-08 11:30:00,2.01,2.04,2.0,2.03,1475692.0,2.01,2.04,2.0,2.03,1475692.0
2020-09-08 12:00:00,2.04,2.04,2.0,2.0,1330364.0,2.04,2.04,2.0,2.0,1330364.0
2020-09-08 12:30:00,2.0,2.05,2.0,2.03,2026508.0,2.0,2.05,2.0,2.03,2026508.0
2020-09-08 13:00:00,2.03,2.03,2.0,2.0,1330536.0,2.03,2.03,2.0,2.0,1330536.0
2020-09-08 13:30:00,2.0,2.02,1.98,1.98,2064680.0,2.0,2.02,1.98,1.98,2064680.0
2020-09-08 14:00:00,1.98,1.99,1.95,1.95,1666796.0,1.98,1.99,1.95,1.95,1666796.0
2020-09-08 14:30:00,1.96,1.97,1.92,1.96,3581552.0,1.96,1.97,1.92,1.96,3581552.0
2020-09-08 15:00:00,1.96,1.97,1.93,1.95,1557436.0,1.96,1.97,1.93,1.95,1557436.0
2020-09-08 15:30:00,1.95,1.96,1.92,1.92,3389216.0,1.95,1.96,1.92,1.92,3389216.0
2020-09-09 09:30:00,1.99,2.0,1.86,1.9,3809328.0,1.99,2.0,1.86,1.9,3809328.0
2020-09-09 10:00:00,1.9,1.92,1.84,1.88,2136336.0,1.9,1.92,1.84,1.88,2136336.0
2020-09-09 10:30:00,1.88,1.9,1.86,1.88,1562392.0,1.88,1.9,1.86,1.88,1562392.0
2020-09-09 11:00:00,1.89,1.91,1.84,1.85,2050732.0,1.89,1.91,1.84,1.85,2050732.0
2020-09-09 11:30:00,1.85,1.87,1.84,1.86,1479748.0,1.85,1.87,1.84,1.86,1479748.0
2020-09-09 12:00:00,1.86,1.89,1.85,1.88,1012588.0,1.86,1.89,1.85,1.88,1012588.0
2020-09-09 12:30:00,1.88,1.9,1.87,1.88,1302444.0,1.88,1.9,1.87,1.88,1302444.0
2020-09-09 13:00:00,1.88,1.89,1.86,1.88,974096.0,1.88,1.89,1.86,1.88,974096.0
2020-09-09 13:30:00,1.88,1.88,1.85,1.86,1295496.0,1.88,1.88,1.85,1.86,1295496.0
2020-09-09 14:00:00,1.86,1.86,1.85,1.86,737004.0,1.86,1.86,1.85,1.86,737004.0
2020-09-09 14:30:00,1.86,1.86,1.84,1.84,1772608.0,1.86,1.86,1.84,1.84,1772608.0
2020-09-09 15:00:00,1.84,1.86,1.84,1.84,2042392.0,1.84,1.86,1.84,1.84,2042392.0
2020-09-09 15:30:00,1.84,1.87,1.83,1.84,5058156.0,1.84,1.87,1.83,1.84,5058156.0
2020-09-10 09:30:00,1.66,1.74,1.56,1.62,16221248.0,1.66,1.74,1.56,1.62,16221248.0
2020-09-10 10:00:00,1.62,1.66,1.58,1.66,6527624.0,1.62,1.66,1.58,1.66,6527624.0
2020-09-10 10:30:00,1.66,1.72,1.63,1.7,8767316.0,1.66,1.72,1.63,1.7,8767316.0
2020-09-10 11:00:00,1.7,1.7,1.64,1.68,2415580.0,1.7,1.7,1.64,1.68,2415580.0
2020-09-10 11:30:00,1.68,1.69,1.66,1.66,1274004.0,1.68,1.69,1.66,1.66,1274004.0
2020-09-10 12:00:00,1.66,1.67,1.63,1.66,1848716.0,1.66,1.67,1.63,1.66,1848716.0
2020-09-10 12:30:00,1.66,1.67,1.62,1.63,1475368.0,1.66,1.67,1.62,1.63,1475368.0
2020-09-10 13:00:00,1.63,1.64,1.61,1.61,3322816.0,1.63,1.64,1.61,1.61,3322816.0
2020-09-10 13:30:00,1.61,1.62,1.59,1.6,1566808.0,1.61,1.62,1.59,1.6,1566808.0
2020-09-10 14:00:00,1.6,1.62,1.58,1.58,2037124.0,1.6,1.62,1.58,1.58,2037124.0
2020-09-10 14:30:00,1.58,1.61,1.57,1.58,2551112.0,1.58,1.61,1.57,1.58,2551112.0
2020-09-10 15:00:00,1.57,1.58,1.55,1.58,2267700.0,1.57,1.58,1.55,1.58,2267700.0
2020-09-10 15:30:00,1.57,1.58,1.55,1.56,4298856.0,1.57,1.58,1.55,1.56,4298856.0
2020-09-11 09:30:00,1.57,1.57,1.47,1.52,8018956.0,1.57,1.57,1.47,1.52,8018956.0
2020-09-11 10:00:00,1.52,1.57,1.51,1.55,2332668.0,1.52,1.57,1.51,1.55,2332668.0
2020-09-11 10:30:00,1.55,1.56,1.53,1.54,1376948.0,1.55,1.56,1.53,1.54,1376948.0
2020-09-11 11:00:00,1.54,1.58,1.54,1.56,1801112.0,1.54,1.58,1.54,1.56,1801112.0
2020-09-11 11:30:00,1.56,1.56,1.55,1.55,749164.0,1.56,1.56,1.55,1.55,749164.0
2020-09-11 12:00:00,1.54,1.55,1.52,1.53,929304.0,1.54,1.55,1.52,1.53,929304.0
2020-09-11 12:30:00,1.53,1.53,1.5,1.52,1012276.0,1.53,1.53,1.5,1.52,1012276.0
2020-09-11 13:00:00,1.52,1.53,1.51,1.51,594012.0,1.52,1.53,1.51,1.51,594012.0
2020-09-11 13:30:00,1.51,1.53,1.51,1.53,753880.0,1.51,1.53,1.51,1.53,753880.0
2020-09-11 14:00:00,1.53,1.55,1.52,1.54,572104.0,1.53,1.55,1.52,1.54,572104.0
2020-09-11 14:30:00,1.53,1.54,1.53,1.54,479096.0,1.53,1.54,1.53,1.54,479096.0
2020-09-11 15:00:00,1.54,1.54,1.53,1.53,613704.0,1.54,1.54,1.53,1.53,613704.0
2020-09-11 15:30:00,1.53,1.53,1.51,1.52,2256792.0,1.53,1.53,1.51,1.52,2256792.0
2020-09-14 09:30:00,1.7,1.75,1.61,1.65,8108896.0,1.7,1.75,1.61,1.65,8108896.0
2020-09-14 10:00:00,1.65,1.67,1.62,1.66,2077404.0,1.65,1.67,1.62,1.66,2077404.0
2020-09-14 10:30:00,1.66,1.69,1.65,1.66,2840708.0,1.66,1.69,1.65,1.66,2840708.0
2020-09-14 11:00:00,1.65,1.68,1.64,1.67,1362256.0,1.65,1.68,1.64,1.67,1362256.0
2020-09-14 11:30:00,1.67,1.68,1.65,1.66,1190288.0,1.67,1.68,1.65,1.66,1190288.0
2020-09-14 12:00:00,1.66,1.69,1.65,1.66,1606644.0,1.66,1.69,1.65,1.66,1606644.0
2020-09-14 12:30:00,1.66,1.7,1.65,1.68,4700516.0,1.66,1.7,1.65,1.68,4700516.0
2020-09-14 13:00:00,1.69,1.69,1.65,1.65,1697380.0,1.69,1.69,1.65,1.65,1697380.0
2020-09-14 13:30:00,1.65,1.69,1.65,1.69,1240088.0,1.65,1.69,1.65,1.69,1240088.0
2020-09-14 14:00:00,1.69,1.71,1.67,1.68,1355952.0,1.69,1.71,1.67,1.68,1355952.0
2020-09-14 14:30:00,1.68,1.7,1.67,1.7,1518400.0,1.68,1.7,1.67,1.7,1518400.0
2020-09-14 15:00:00,1.7,1.74,1.69,1.72,2472204.0,1.7,1.74,1.69,1.72,2472204.0
2020-09-14 15:30:00,1.72,1.75,1.71,1.73,6173336.0,1.72,1.75,1.71,1.73,6173336.0
2020-09-15 09:30:00,1.72,1.75,1.67,1.7,2622368.0,1.72,1.75,1.67,1.7,2622368.0
2020-09-15 10:00:00,1.7,1.76,1.69,1.76,2814956.0,1.7,1.76,1.69,1.76,2814956.0
2020-09-15 10:30:00,1.76,1.82,1.76,1.8,4295200.0,1.76,1.82,1.76,1.8,4295200.0
2020-09-15 11:00:00,1.8,1.8,1.75,1.77,1184248.0,1.8,1.8,1.75,1.77,1184248.0
2020-09-15 11:30:00,1.77,1.77,1.73,1.74,978292.0,1.77,1.77,1.73,1.74,978292.0
2020-09-15 12:00:00,1.74,1.75,1.73,1.74,628232.0,1.74,1.75,1.73,1.74,628232.0
2020-09-15 12:30:00,1.74,1.78,1.74,1.78,1212776.0,1.74,1.78,1.74,1.78,1212776.0
2020-09-15 13:00:00,1.78,1.8,1.76,1.76,1132664.0,1.78,1.8,1.76,1.76,1132664.0
2020-09-15 13:30:00,1.76,1.79,1.76,1.78,1225772.0,1.76,1.79,1.76,1.78,1225772.0
2020-09-15 14:00:00,1.78,1.78,1.77,1.78,516540.0,1.78,1.78,1.77,1.78,516540.0
2020-09-15 14:30:00,1.77,1.78,1.76,1.78,790700.0,1.77,1.78,1.76,1.78,790700.0
2020-09-15 15:00:00,1.78,1.78,1.76,1.76,669792.0,1.78,1.78,1.76,1.76,669792.0
2020-09-15 15:30:00,1.76,1.77,1.74,1.77,3128744.0,1.76,1.77,1.74,1.77,3128744.0
2020-09-16 09:30:00,1.76,1.8,1.76,1.78,1568596.0,1.76,1.8,1.76,1.78,1568596.0
2020-09-16 10:00:00,1.78,1.82,1.77,1.82,2456976.0,1.78,1.82,1.77,1.82,2456976.0
2020-09-16 10:30:00,1.82,1.86,1.79,1.81,4080724.0,1.82,1.86,1.79,1.81,4080724.0
2020-09-16 11:00:00,1.81,1.94,1.81,1.94,4834196.0,1.81,1.94,1.81,1.94,4834196.0
2020-09-16 11:30:00,1.94,2.01,1.91,1.98,5526444.0,1.94,2.01,1.91,1.98,5526444.0
2020-09-16 12:00:00,1.98,1.99,1.91,1.99,2252192.0,1.98,1.99,1.91,1.99,2252192.0
2020-09-16 12:30:00,1.99,2.06,1.98,2.02,7703644.0,1.99,2.06,1.98,2.02,7703644.0
2020-09-16 13:00:00,2.02,2.17,2.0,2.1,7179120.0,2.02,2.17,2.0,2.1,7179120.0
2020-09-16 13:30:00,2.1,2.25,2.09,2.24,9885392.0,2.1,2.25,2.09,2.24,9885392.0
2020-09-16 14:00:00,2.24,2.26,2.15,2.17,6790456.0,2.24,2.26,2.15,2.17,6790456.0
2020-09-16 14:30:00,2.17,2.21,2.07,2.12,6763736.0,2.17,2.21,2.07,2.12,6763736.0
2020-09-16 15:00:00,2.12,2.19,2.11,2.19,6185348.0,2.12,2.19,2.11,2.19,6185348.0
2020-09-16 15:30:00,2.19,2.19,2.13,2.17,6971860.0,2.19,2.19,2.13,2.17,6971860.0
2020-09-17 09:30:00,2.14,2.44,2.1,2.29,19661204.0,2.14,2.44,2.1,2.29,19661204.0
2020-09-17 10:00:00,2.28,2.32,2.21,2.23,6634132.0,2.28,2.32,2.21,2.23,6634132.0
2020-09-17 10:30:00,2.23,2.3,2.21,2.3,4338800.0,2.23,2.3,2.21,2.3,4338800.0
2020-09-17 11:00:00,2.3,2.31,2.27,2.3,3927960.0,2.3,2.31,2.27,2.3,3927960.0
2020-09-17 11:30:00,2.3,2.32,2.28,2.31,4816568.0,2.3,2.32,2.28,2.31,4816568.0
2020-09-17 12:00:00,2.31,2.32,2.28,2.29,2566560.0,2.31,2.32,2.28,2.29,2566560.0
2020-09-17 12:30:00,2.29,2.31,2.29,2.3,1367072.0,2.29,2.31,2.29,2.3,1367072.0
2020-09-17 13:00:00,2.3,2.32,2.29,2.3,1207440.0,2.3,2.32,2.29,2.3,1207440.0
2020-09-17 13:30:00,2.3,2.32,2.3,2.3,2673972.0,2.3,2.32,2.3,2.3,2673972.0
2020-09-17 14:00:00,2.3,2.31,2.18,2.24,4752864.0,2.3,2.31,2.18,2.24,4752864.0
2020-09-17 14:30:00,2.24,2.25,2.19,2.21,2787912.0,2.24,2.25,2.19,2.21,2787912.0
2020-09-17 15:00:00,2.21,2.23,2.19,2.23,1521632.0,2.21,2.23,2.19,2.23,1521632.0
2020-09-17 15:30:00,2.23,2.3,2.23,2.3,5258052.0,2.23,2.3,2.23,2.3,5258052.0
2020-09-18 09:30:00,2.33,2.41,2.23,2.26,7399404.0,2.33,2.41,2.23,2.26,7399404.0
2020-09-18 10:00:00,2.26,2.3,2.24,2.29,1695036.0,2.26,2.3,2.24,2.29,1695036.0
2020-09-18 10:30:00,2.29,2.34,2.27,2.34,2545740.0,2.29,2.34,2.27,2.34,2545740.0
2020-09-18 11:00:00,2.34,2.34,2.29,2.31,1422092.0,2.34,2.34,2.29,2.31,1422092.0
2020-09-18 11:30:00,2.31,2.33,2.3,2.33,958708.0,2.31,2.33,2.3,2.33,958708.0
2020-09-18 12:00:00,2.32,2.39,2.31,2.39,3457500.0,2.32,2.39,2.31,2.39,3457500.0
2020-09-18 12:30:00,2.39,2.41,2.32,2.33,2887844.0,2.39,2.41,2.32,2.33,2887844.0
2020-09-18 13:00:00,2.33,2.42,2.33,2.37,4938416.0,2.33,2.42,2.33,2.37,4938416.0
2020-09-18 13:30:00,2.37,2.44,2.36,2.42,6713156.0,2.37,2.44,2.36,2.42,6713156.0
2020-09-18 14:00:00,2.43,2.44,2.39,2.42,2863640.0,2.43,2.44,2.39,2.42,2863640.0
2020-09-18 14:30:00,2.42,2.43,2.34,2.39,3812100.0,2.42,2.43,2.34,2.39,3812100.0
2020-09-18 15:00:00,2.39,2.4,2.36,2.4,1540468.0,2.39,2.4,2.36,2.4,1540468.0
2020-09-18 15:30:00,2.4,2.41,2.35,2.36,6895476.0,2.4,2.41,2.35,2.36,6895476.0
2020-09-21 09:30:00,2.34,2.4,2.28,2.33,4414336.0,2.34,2.4,2.28,2.33,4414336.0
2020-09-21 10:00:00,2.33,2.33,2.14,2.15,5489456.0,2.33,2.33,2.14,2.15,5489456.0
2020-09-21 10:30:00,2.15,2.17,2.1,2.12,2730588.0,2.15,2.17,2.1,2.12,2730588.0
2020-09-21 11:00:00,2.11,2.18,2.11,2.17,2905100.0,2.11,2.18,2.11,2.17,2905100.0
2020-09-21 11:30:00,2.17,2.19,2.16,2.17,1353304.0,2.17,2.19,2.16,2.17,1353304.0
2020-09-21 12:00:00,2.17,2.19,2.17,2.17,1079200.0,2.17,2.19,2.17,2.17,1079200.0
2020-09-21 12:30:00,2.17,2.19,2.17,2.18,624348.0,2.17,2.19,2.17,2.18,624348.0
2020-09-21 13:00:00,2.18,2.19,2.17,2.19,894520.0,2.18,2.19,2.17,2.19,894520.0
2020-09-21 13:30:00,2.19,2.2,2.16,2.17,1259836.0,2.19,2.2,2.16,2.17,1259836.0
2020-09-21 14:00:00,2.17,2.18,2.16,2.18,658588.0,2.17,2.18,2.16,2.18,658588.0
2020-09-21 14:30:00,2.18,2.18,2.14,2.14,1249012.0,2.18,2.18,2.14,2.14,1249012.0
2020-09-21 15:00:00,2.14,2.17,2.14,2.15,768232.0,2.14,2.17,2.14,2.15,768232.0
2020-09-21 15:30:00,2.15,2.2,2.15,2.19,2773144.0,2.15,2.2,2.15,2.19,2773144.0
2020-09-22 09:30:00,2.62,2.79,2.51,2.55,40110796.0,2.62,2.79,2.51,2.55,40110796.0
2020-09-22 10:00:00,2.55,2.65,2.48,2.61,15990780.0,2.55,2.65,2.48,2.61,15990780.0
2020-09-22 10:30:00,2.62,2.69,2.56,2.58,18833568.0,2.62,2.69,2.56,2.58,18833568.0
2020-09-22 11:00:00,2.58,2.62,2.56,2.59,6883792.0,2.58,2.62,2.56,2.59,6883792.0
2020-09-22 11:30:00,2.59,2.66,2.59,2.66,6041692.0,2.59,2.66,2.59,2.66,6041692.0
2020-09-22 12:00:00,2.66,2.67,2.63,2.65,3416944.0,2.66,2.67,2.63,2.65,3416944.0
2020-09-22 12:30:00,2.65,2.67,2.61,2.62,3930968.0,2.65,2.67,2.61,2.62,3930968.0
2020-09-22 13:00:00,2.62,2.65,2.61,2.65,1969952.0,2.62,2.65,2.61,2.65,1969952.0
2020-09-22 13:30:00,2.65,2.72,2.65,2.68,6717476.0,2.65,2.72,2.65,2.68,6717476.0
2020-09-22 14:00:00,2.68,2.7,2.63,2.64,4875020.0,2.68,2.7,2.63,2.64,4875020.0
2020-09-22 14:30:00,2.64,2.67,2.63,2.67,2636008.0,2.64,2.67,2.63,2.67,2636008.0
2020-09-22 15:00:00,2.66,2.69,2.65,2.68,2873236.0,2.66,2.69,2.65,2.68,2873236.0
2020-09-22 15:30:00,2.68,2.68,2.63,2.64,4840280.0,2.68,2.68,2.63,2.64,4840280.0
2020-09-23 09:30:00,2.65,2.72,2.59,2.6,8933324.0,2.65,2.72,2.59,2.6,8933324.0
2020-09-23 10:00:00,2.61,2.65,2.57,2.61,3268204.0,2.61,2.65,2.57,2.61,3268204.0
2020-09-23 10:30:00,2.61,2.62,2.58,2.58,1822932.0,2.61,2.62,2.58,2.58,1822932.0
2020-09-23 11:00:00,2.58,2.58,2.52,2.54,3326576.0,2.58,2.58,2.52,2.54,3326576.0
2020-09-23 11:30:00,2.54,2.58,2.54,2.55,1605260.0,2.54,2.58,2.54,2.55,1605260.0
2020-09-23 12:00:00,2.55,2.59,2.54,2.57,2260616.0,2.55,2.59,2.54,2.57,2260616.0
2020-09-23 12:30:00,2.57,2.58,2.55,2.57,691664.0,2.57,2.58,2.55,2.57,691664.0
2020-09-23 13:00:00,2.58,2.6,2.56,2.59,1086356.0,2.58,2.6,2.56,2.59,1086356.0
2020-09-23 13:30:00,2.59,2.63,2.59,2.62,1688172.0,2.59,2.63,2.59,2.62,1688172.0
2020-09-23 14:00:00,2.62,2.62,2.55,2.55,1486752.0,2.62,2.62,2.55,2.55,1486752.0
2020-09-23 14:30:00,2.55,2.55,2.51,2.53,1709544.0,2.55,2.55,2.51,2.53,1709544.0
2020-09-23 15:00:00,2.53,2.54,2.48,2.51,3348944.0,2.53,2.54,2.48,2.51,3348944.0
2020-09-23 15:30:00,2.51,2.54,2.5,2.51,4178472.0,2.51,2.54,2.5,2.51,4178472.0
2020-09-24 09:30:00,2.43,2.45,2.27,2.31,6461732.0,2.43,2.45,2.27,2.31,6461732.0
2020-09-24 10:00:00,2.31,2.38,2.31,2.34,2962752.0,2.31,2.38,2.31,2.34,2962752.0
2020-09-24 10:30:00,2.34,2.34,2.28,2.29,2182960.0,2.34,2.34,2.28,2.29,2182960.0
2020-09-24 11:00:00,2.29,2.3,2.25,2.28,2289488.0,2.29,2.3,2.25,2.28,2289488.0
2020-09-24 11:30:00,2.28,2.32,2.27,2.32,2819948.0,2.28,2.32,2.27,2.32,2819948.0
2020-09-24 12:00:00,2.32,2.35,2.31,2.31,1219980.0,2.32,2.35,2.31,2.31,1219980.0
2020-09-24 12:30:00,2.31,2.31,2.27,2.29,1626676.0,2.31,2.31,2.27,2.29,1626676.0
2020-09-24 13:00:00,2.29,2.32,2.29,2.31,1210160.0,2.29,2.32,2.29,2.31,1210160.0
2020-09-24 13:30:00,2.32,2.35,2.31,2.34,1726100.0,2.32,2.35,2.31,2.34,1726100.0
2020-09-24 14:00:00,2.34,2.39,2.33,2.34,2212944.0,2.34,2.39,2.33,2.34,2212944.0
2020-09-24 14:30:00,2.34,2.35,2.31,2.32,656428.0,2.34,2.35,2.31,2.32,656428.0
2020-09-24 15:00:00,2.31,2.33,2.3,2.31,1372564.0,2.31,2.33,2.3,2.31,1372564.0
2020-09-24 15:30:00,2.31,2.31,2.27,2.29,2240396.0,2.31,2.31,2.27,2.29,2240396.0
2020-09-25 09:30:00,2.3,2.4,2.28,2.39,2914244.0,2.3,2.4,2.28,2.39,2914244.0
2020-09-25 10:00:00,2.39,2.46,2.39,2.4,4780132.0,2.39,2.46,2.39,2.4,4780132.0
2020-09-25 10:30:00,2.41,2.41,2.36,2.36,1142252.0,2.41,2.41,2.36,2.36,1142252.0
2020-09-25 11:00:00,2.37,2.44,2.36,2.42,2467472.0,2.37,2.44,2.36,2.42,2467472.0
2020-09-25 11:30:00,2.42,2.43,2.41,2.42,514632.0,2.42,2.43,2.41,2.42,514632.0
2020-09-25 12:00:00,2.42,2.5,2.4,2.49,1345968.0,2.42,2.5,2.4,2.49,1345968.0
2020-09-25 12:30:00,2.5,2.55,2.46,2.48,4724752.0,2.5,2.55,2.46,2.48,4724752.0
2020-09-25 13:00:00,2.48,2.54,2.46,2.53,1631204.0,2.48,2.54,2.46,2.53,1631204.0
2020-09-25 13:30:00,2.53,2.53,2.48,2.5,1546036.0,2.53,2.53,2.48,2.5,1546036.0
2020-09-25 14:00:00,2.5,2.5,2.47,2.48,889224.0,2.5,2.5,2.47,2.48,889224.0
2020-09-25 14:30:00,2.48,2.51,2.48,2.51,1040472.0,2.48,2.51,2.48,2.51,1040472.0
2020-09-25 15:00:00,2.51,2.54,2.51,2.53,2000616.0,2.51,2.54,2.51,2.53,2000616.0
2020-09-25 15:30:00,2.54,2.54,2.48,2.51,2537060.0,2.54,2.54,2.48,2.51,2537060.0
2020-09-28 09:30:00,2.54,2.57,2.39,2.42,4639544.0,2.54,2.57,2.39,2.42,4639544.0
2020-09-28 10:00:00,2.42,2.5,2.42,2.45,2882816.0,2.42,2.5,2.42,2.45,2882816.0
2020-09-28 10:30:00,2.45,2.46,2.4,2.43,1187312.0,2.45,2.46,2.4,2.43,1187312.0
2020-09-28 11:00:00,2.43,2.46,2.41,2.42,1455384.0,2.43,2.46,2.41,2.42,1455384.0
2020-09-28 11:30:00,2.41,2.43,2.4,2.42,1289788.0,2.41,2.43,2.4,2.42,1289788.0
2020-09-28 12:00:00,2.41,2.43,2.4,2.42,879644.0,2.41,2.43,2.4,2.42,879644.0
2020-09-28 12:30:00,2.42,2.44,2.41,2.44,573820.0,2.42,2.44,2.41,2.44,573820.0
2020-09-28 13:00:00,2.44,2.48,2.43,2.48,2217748.0,2.44,2.48,2.43,2.48,2217748.0
2020-09-28 13:30:00,2.48,2.52,2.47,2.48,2635672.0,2.48,2.52,2.47,2.48,2635672.0
2020-09-28 14:00:00,2.48,2.5,2.46,2.48,1541948.0,2.48,2.5,2.46,2.48,1541948.0
2020-09-28 14:30:00,2.48,2.49,2.48,2.48,494476.0,2.48,2.49,2.48,2.48,494476.0
2020-09-28 15:00:00,2.48,2.53,2.48,2.52,1883608.0,2.48,2.53,2.48,2.52,1883608.0
2020-09-28 15:30:00,2.52,2.53,2.5,2.52,2898520.0,2.52,2.53,2.5,2.52,2898520.0
2020-09-29 09:30:00,2.5,2.65,2.48,2.61,3558368.0,2.5,2.65,2.48,2.61,3558368.0
2020-09-29 10:00:00,2.61,2.66,2.58,2.6,2307200.0,2.61,2.66,2.58,2.6,2307200.0
2020-09-29 10:30:00,2.6,2.63,2.57,2.62,1584380.0,2.6,2.63,2.57,2.62,1584380.0
2020-09-29 11:00:00,2.62,2.63,2.59,2.59,1509608.0,2.62,2.63,2.59,2.59,1509608.0
2020-09-29 11:30:00,2.6,2.6,2.56,2.59,1078228.0,2.6,2.6,2.56,2.59,1078228.0
2020-09-29 12:00:00,2.59,2.63,2.58,2.61,1000012.0,2.59,2.63,2.58,2.61,1000012.0
2020-09-29 12:30:00,2.61,2.61,2.59,2.59,358464.0,2.61,2.61,2.59,2.59,358464.0
2020-09-29 13:00:00,2.59,2.61,2.56,2.59,1412136.0,2.59,2.61,2.56,2.59,1412136.0
2020-09-29 13:30:00,2.59,2.61,2.58,2.6,681568.0,2.59,2.61,2.58,2.6,681568.0
2020-09-29 14:00:00,2.6,2.63,2.59,2.63,1354532.0,2.6,2.63,2.59,2.63,1354532.0
2020-09-29 14:30:00,2.63,2.64,2.61,2.62,815896.0,2.63,2.64,2.61,2.62,815896.0
2020-09-29 15:00:00,2.62,2.65,2.62,2.64,1388520.0,2.62,2.65,2.62,2.64,1388520.0
2020-09-29 15:30:00,2.64,2.64,2.58,2.59,1911388.0,2.64,2.64,2.58,2.59,1911388.0
2020-09-30 09:30:00,2.56,2.69,2.56,2.62,3404356.0,2.56,2.69,2.56,2.62,3404356.0
2020-09-30 10:00:00,2.61,2.62,2.57,2.6,1918832.0,2.61,2.62,2.57,2.6,1918832.0
2020-09-30 10:30:00,2.6,2.68,2.6,2.67,3733328.0,2.6,2.68,2.6,2.67,3733328.0
2020-09-30 11:00:00,2.67,2.69,2.63,2.64,1936816.0,2.67,2.69,2.63,2.64,1936816.0
2020-09-30 11:30:00,2.64,2.67,2.64,2.65,987492.0,2.64,2.67,2.64,2.65,987492.0
2020-09-30 12:00:00,2.65,2.65,2.62,2.62,1360904.0,2.65,2.65,2.62,2.62,1360904.0
2020-09-30 12:30:00,2.62,2.62,2.59,2.6,991656.0,2.62,2.62,2.59,2.6,991656.0
2020-09-30 13:00:00,2.6,2.6,2.57,2.59,779596.0,2.6,2.6,2.57,2.59,779596.0
2020-09-30 13:30:00,2.59,2.6,2.57,2.57,705620.0,2.59,2.6,2.57,2.57,705620.0
2020-09-30 14:00:00,2.57,2.59,2.56,2.57,731372.0,2.57,2.59,2.56,2.57,731372.0
2020-09-30 14:30:00,2.57,2.57,2.53,2.57,1099420.0,2.57,2.57,2.53,2.57,1099420.0
2020-09-30 15:00:00,2.57,2.57,2.52,2.54,1257196.0,2.57,2.57,2.52,2.54,1257196.0
2020-09-30 15:30:00,2.54,2.56,2.52,2.55,2376732.0,2.54,2.56,2.52,2.55,2376732.0
2020-10-01 09:30:00,2.52,2.56,2.46,2.49,3374880.0,2.52,2.56,2.46,2.49,3374880.0
2020-10-01 10:00:00,2.49,2.5,2.44,2.46,1599976.0,2.49,2.5,2.44,2.46,1599976.0
2020-10-01 10:30:00,2.46,2.5,2.45,2.48,1111172.0,2.46,2.5,2.45,2.48,1111172.0
2020-10-01 11:00:00,2.48,2.48,2.44,2.47,1182420.0,2.48,2.48,2.44,2.47,1182420.0
2020-10-01 11:30:00,2.47,2.5,2.47,2.47,697252.0,2.47,2.5,2.47,2.47,697252.0
2020-10-01 12:00:00,2.47,2.48,2.44,2.44,939516.0,2.47,2.48,2.44,2.44,939516.0
2020-10-01 12:30:00,2.45,2.48,2.42,2.47,1397496.0,2.45,2.48,2.42,2.47,1397496.0
2020-10-01 13:00:00,2.48,2.5,2.47,2.48,1201788.0,2.48,2.5,2.47,2.48,1201788.0
2020-10-01 13:30:00,2.48,2.5,2.47,2.47,556144.0,2.48,2.5,2.47,2.47,556144.0
2020-10-01 14:00:00,2.47,2.47,2.43,2.46,809012.0,2.47,2.47,2.43,2.46,809012.0
2020-10-01 14:30:00,2.46,2.46,2.43,2.44,788192.0,2.46,2.46,2.43,2.44,788192.0
2020-10-01 15:00:00,2.44,2.45,2.43,2.44,719864.0,2.44,2.45,2.43,2.44,719864.0
2020-10-01 15:30:00,2.44,2.44,2.43,2.44,1855208.0,2.44,2.44,2.43,2.44,1855208.0
2020-10-02 09:30:00,2.35,2.44,2.34,2.4,3525888.0,2.35,2.44,2.34,2.4,3525888.0
2020-10-02 10:00:00,2.4,2.43,2.39,2.39,1263144.0,2.4,2.43,2.39,2.39,1263144.0
2020-10-02 10:30:00,2.39,2.4,2.37,2.38,1204292.0,2.39,2.4,2.37,2.38,1204292.0
2020-10-02 11:00:00,2.38,2.4,2.37,2.39,923440.0,2.38,2.4,2.37,2.39,923440.0
2020-10-02 11:30:00,2.39,2.4,2.34,2.34,897640.0,2.39,2.4,2.34,2.34,897640.0
2020-10-02 12:00:00,2.34,2.39,2.34,2.38,804472.0,2.34,2.39,2.34,2.38,804472.0
2020-10-02 12:30:00,2.38,2.39,2.35,2.36,923640.0,2.38,2.39,2.35,2.36,923640.0
2020-10-02 13:00:00,2.36,2.36,2.34,2.35,520800.0,2.36,2.36,2.34,2.35,520800.0
2020-10-02 13:30:00,2.35,2.36,2.34,2.35,532792.0,2.35,2.36,2.34,2.35,532792.0
2020-10-02 14:00:00,2.35,2.37,2.35,2.37,763980.0,2.35,2.37,2.35,2.37,763980.0
2020-10-02 14:30:00,2.37,2.37,2.35,2.36,367108.0,2.37,2.37,2.35,2.36,367108.0
2020-10-02 15:00:00,2.36,2.36,2.33,2.35,838564.0,2.36,2.36,2.33,2.35,838564.0
2020-10-02 15:30:00,2.35,2.36,2.34,2.35,1765672.0,2.35,2.36,2.34,2.35,1765672.0
2020-10-05 09:30:00,2.36,2.4,2.33,2.33,2039748.0,2.36,2.4,2.33,2.33,2039748.0
2020-10-05 10:00:00,2.33,2.38,2.33,2.37,1417336.0,2.33,2.38,2.33,2.37,1417336.0
2020-10-05 10:30:00,2.37,2.37,2.34,2.35,590948.0,2.37,2.37,2.34,2.35,590948.0
2020-10-05 11:00:00,2.34,2.35,2.33,2.34,434604.0,2.34,2.35,2.33,2.34,434604.0
2020-10-05 11:30:00,2.34,2.34,2.33,2.33,441936.0,2.34,2.34,2.33,2.33,441936.0
2020-10-05 12:00:00,2.33,2.35,2.33,2.34,408200.0,2.33,2.35,2.33,2.34,408200.0
2020-10-05 12:30:00,2.34,2.36,2.34,2.35,394200.0,2.34,2.36,2.34,2.35,394200.0
2020-10-05 13:00:00,2.35,2.35,2.33,2.35,319840.0,2.35,2.35,2.33,2.35,319840.0
2020-10-05 13:30:00,2.34,2.34,2.32,2.32,462148.0,2.34,2.34,2.32,2.32,462148.0
2020-10-05 14:00:00,2.32,2.33,2.32,2.32,338336.0,2.32,2.33,2.32,2.32,338336.0
2020-10-05 14:30:00,2.32,2.34,2.31,2.34,575948.0,2.32,2.34,2.31,2.34,575948.0
2020-10-05 15:00:00,2.33,2.36,2.33,2.36,653992.0,2.33,2.36,2.33,2.36,653992.0
2020-10-05 15:30:00,2.36,2.37,2.35,2.36,1839864.0,2.36,2.37,2.35,2.36,1839864.0
2020-10-06 09:30:00,2.39,2.4,2.32,2.35,1326588.0,2.39,2.4,2.32,2.35,1326588.0
2020-10-06 10:00:00,2.35,2.43,2.35,2.43,2378624.0,2.35,2.43,2.35,2.43,2378624.0
2020-10-06 10:30:00,2.43,2.44,2.39,2.39,1121912.0,2.43,2.44,2.39,2.39,1121912.0
2020-10-06 11:00:00,2.39,2.44,2.39,2.43,1006732.0,2.39,2.44,2.39,2.43,1006732.0
2020-10-06 11:30:00,2.44,2.44,2.41,2.43,723964.0,2.44,2.44,2.41,2.43,723964.0
2020-10-06 12:00:00,2.43,2.44,2.4,2.43,480020.0,2.43,2.44,2.4,2.43,480020.0
2020-10-06 12:30:00,2.44,2.46,2.42,2.43,1090420.0,2.44,2.46,2.42,2.43,1090420.0
2020-10-06 13:00:00,2.43,2.44,2.4,2.41,616952.0,2.43,2.44,2.4,2.41,616952.0
2020-10-06 13:30:00,2.41,2.42,2.39,2.39,729036.0,2.41,2.42,2.39,2.39,729036.0
2020-10-06 14:00:00,2.39,2.4,2.39,2.4,388744.0,2.39,2.4,2.39,2.4,388744.0
2020-10-06 14:30:00,2.4,2.41,2.33,2.35,1717664.0,2.4,2.41,2.33,2.35,1717664.0
2020-10-06 15:00:00,2.35,2.35,2.3,2.32,1523620.0,2.35,2.35,2.3,2.32,1523620.0
2020-10-06 15:30:00,2.32,2.33,2.28,2.29,2629552.0,2.32,2.33,2.28,2.29,2629552.0
2020-10-07 09:30:00,2.31,2.34,2.29,2.31,1060200.0,2.31,2.34,2.29,2.31,1060200.0
2020-10-07 10:00:00,2.31,2.32,2.29,2.32,645380.0,2.31,2.32,2.29,2.32,645380.0
2020-10-07 10:30:00,2.32,2.33,2.3,2.33,622804.0,2.32,2.33,2.3,2.33,622804.0
2020-10-07 11:00:00,2.33,2.34,2.31,2.33,1298552.0,2.33,2.34,2.31,2.33,1298552.0
2020-10-07 11:30:00,2.33,2.35,2.33,2.35,549512.0,2.33,2.35,2.33,2.35,549512.0
2020-10-07 12:00:00,2.35,2.37,2.34,2.37,775840.0,2.35,2.37,2.34,2.37,775840.0
2020-10-07 12:30:00,2.37,2.39,2.36,2.39,1070712.0,2.37,2.39,2.36,2.39,1070712.0
2020-10-07 13:00:00,2.39,2.39,2.36,2.36,433152.0,2.39,2.39,2.36,2.36,433152.0
2020-10-07 13:30:00,2.36,2.39,2.36,2.37,893696.0,2.36,2.39,2.36,2.37,893696.0
2020-10-07 14:00:00,2.38,2.38,2.36,2.37,672620.0,2.38,2.38,2.36,2.37,672620.0
2020-10-07 14:30:00,2.36,2.37,2.35,2.37,629388.0,2.36,2.37,2.35,2.37,629388.0
2020-10-07 15:00:00,2.37,2.38,2.36,2.37,497080.0,2.37,2.38,2.36,2.37,497080.0
2020-10-07 15:30:00,2.37,2.38,2.33,2.34,1645480.0,2.37,2.38,2.33,2.34,1645480.0
2020-10-08 09:30:00,2.39,2.39,2.31,2.31,1336584.0,2.39,2.39,2.31,2.31,1336584.0
2020-10-08 10:00:00,2.31,2.35,2.3,2.33,896392.0,2.31,2.35,2.3,2.33,896392.0
2020-10-08 10:30:00,2.32,2.35,2.32,2.33,590616.0,2.32,2.35,2.32,2.33,590616.0
2020-10-08 11:00:00,2.33,2.34,2.31,2.32,1345016.0,2.33,2.34,2.31,2.32,1345016.0
2020-10-08 11:30:00,2.32,2.33,2.31,2.32,567936.0,2.32,2.33,2.31,2.32,567936.0
2020-10-08 12:00:00,2.32,2.34,2.32,2.32,829852.0,2.32,2.34,2.32,2.32,829852.0
2020-10-08 12:30:00,2.32,2.33,2.31,2.33,604164.0,2.32,2.33,2.31,2.33,604164.0
2020-10-08 13:00:00,2.32,2.33,2.32,2.32,166220.0,2.32,2.33,2.32,2.32,166220.0
2020-10-08 13:30:00,2.32,2.33,2.3,2.3,599588.0,2.32,2.33,2.3,2.3,599588.0
2020-10-08 14:00:00,2.59,2.95,2.33,2.92,31486144.0,2.59,2.95,2.33,2.92,31486144.0
2020-10-08 14:30:00,2.92,2.98,2.65,2.85,65916696.0,2.92,2.98,2.65,2.85,65916696.0
2020-10-08 15:00:00,2.85,3.02,2.76,2.98,49465920.0,2.85,3.02,2.76,2.98,49465920.0
2020-10-08 15:30:00,2.98,3.41,2.95,3.38,96908100.0,2.98,3.41,2.95,3.38,96908100.0
2020-10-09 09:30:00,3.21,3.4,3.02,3.15,43504036.0,3.21,3.4,3.02,3.15,43504036.0
2020-10-09 10:00:00,3.15,3.44,3.14,3.41,27211140.0,3.15,3.44,3.14,3.41,27211140.0
2020-10-09 10:30:00,3.41,3.64,3.36,3.4,43736220.0,3.41,3.64,3.36,3.4,43736220.0
2020-10-09 11:00:00,3.4,3.56,3.38,3.51,26736000.0,3.4,3.56,3.38,3.51,26736000.0
2020-10-09 11:30:00,3.51,3.7,3.5,3.6,41227824.0,3.51,3.7,3.5,3.6,41227824.0
2020-10-09 12:00:00,3.6,3.62,3.45,3.54,13445896.0,3.6,3.62,3.45,3.54,13445896.0
2020-10-09 12:30:00,3.54,3.56,3.34,3.39,13855360.0,3.54,3.56,3.34,3.39,13855360.0
2020-10-09 13:00:00,3.39,3.43,3.25,3.31,13165740.0,3.39,3.43,3.25,3.31,13165740.0
2020-10-09 13:30:00,3.31,3.35,3.23,3.28,8281520.0,3.31,3.35,3.23,3.28,8281520.0
2020-10-09 14:00:00,3.28,3.29,3.18,3.18,6156220.0,3.28,3.29,3.18,3.18,6156220.0
2020-10-09 14:30:00,3.18,3.18,3.03,3.11,15578176.0,3.18,3.18,3.03,3.11,15578176.0
2020-10-09 15:00:00,3.11,3.13,2.98,3.04,11879024.0,3.11,3.13,2.98,3.04,11879024.0
2020-10-09 15:30:00,3.04,3.06,3.0,3.01,12364880.0,3.04,3.06,3.0,3.01,12364880.0
2020-10-12 09:30:00,2.92,3.08,2.85,3.05,19528692.0,2.92,3.08,2.85,3.05,19528692.0
2020-10-12 10:00:00,3.05,3.19,3.05,3.14,17968076.0,3.05,3.19,3.05,3.14,17968076.0
2020-10-12 10:30:00,3.14,3.14,3.01,3.07,6420272.0,3.14,3.14,3.01,3.07,6420272.0
2020-10-12 11:00:00,3.07,3.11,3.03,3.04,13964268.0,3.07,3.11,3.03,3.04,13964268.0
2020-10-12 11:30:00,3.04,3.04,2.96,2.99,5464600.0,3.04,3.04,2.96,2.99,5464600.0
2020-10-12 12:00:00,2.99,2.99,2.94,2.97,2165712.0,2.99,2.99,2.94,2.97,2165712.0
2020-10-12 12:30:00,2.97,2.98,2.95,2.96,1642564.0,2.97,2.98,2.95,2.96,1642564.0
2020-10-12 13:00:00,2.96,3.01,2.96,2.98,1947896.0,2.96,3.01,2.96,2.98,1947896.0
2020-10-12 13:30:00,2.98,3.0,2.97,2.99,1386732.0,2.98,3.0,2.97,2.99,1386732.0
2020-10-12 14:00:00,2.99,3.01,2.95,2.97,2553940.0,2.99,3.01,2.95,2.97,2553940.0
2020-10-12 14:30:00,2.96,2.97,2.9,2.9,2556524.0,2.96,2.97,2.9,2.9,2556524.0
2020-10-12 15:00:00,2.9,2.92,2.9,2.9,1327732.0,2.9,2.92,2.9,2.9,1327732.0
2020-10-12 15:30:00,2.9,2.96,2.87,2.95,7651984.0,2.9,2.96,2.87,2.95,7651984.0
2020-10-13 09:30:00,2.93,3.11,2.91,2.94,9108116.0,2.93,3.11,2.91,2.94,9108116.0
2020-10-13 10:00:00,2.94,3.04,2.94,3.01,3603608.0,2.94,3.04,2.94,3.01,3603608.0
2020-10-13 10:30:00,3.01,3.04,2.97,2.98,1812264.0,3.01,3.04,2.97,2.98,1812264.0
2020-10-13 11:00:00,2.98,3.0,2.94,2.94,1526236.0,2.98,3.0,2.94,2.94,1526236.0
2020-10-13 11:30:00,2.94,2.97,2.93,2.95,1530480.0,2.94,2.97,2.93,2.95,1530480.0
2020-10-13 12:00:00,2.95,2.98,2.94,2.95,1726140.0,2.95,2.98,2.94,2.95,1726140.0
2020-10-13 12:30:00,2.95,3.01,2.94,3.0,1398748.0,2.95,3.01,2.94,3.0,1398748.0
2020-10-13 13:00:00,3.0,3.03,2.98,2.99,2485588.0,3.0,3.03,2.98,2.99,2485588.0
2020-10-13 13:30:00,2.99,3.0,2.95,2.98,1971312.0,2.99,3.0,2.95,2.98,1971312.0
2020-10-13 14:00:00,2.97,2.99,2.96,2.97,716136.0,2.97,2.99,2.96,2.97,716136.0
2020-10-13 14:30:00,2.97,2.98,2.96,2.96,1009524.0,2.97,2.98,2.96,2.96,1009524.0
2020-10-13 15:00:00,2.96,3.01,2.96,2.98,1047884.0,2.96,3.01,2.96,2.98,1047884.0
2020-10-13 15:30:00,2.99,3.0,2.96,2.97,2855560.0,2.99,3.0,2.96,2.97,2855560.0
2020-10-14 09:30:00,3.17,3.17,3.05,3.08,9821580.0,3.17,3.17,3.05,3.08,9821580.0
2020-10-14 10:00:00,3.08,3.11,3.03,3.08,3486720.0,3.08,3.11,3.03,3.08,3486720.0
2020-10-14 10:30:00,3.08,3.09,3.01,3.03,2848428.0,3.08,3.09,3.01,3.03,2848428.0
2020-10-14 11:00:00,3.03,3.15,3.02,3.12,5047948.0,3.03,3.15,3.02,3.12,5047948.0
2020-10-14 11:30:00,3.12,3.14,3.07,3.07,2360672.0,3.12,3.14,3.07,3.07,2360672.0
2020-10-14 12:00:00,3.07,3.09,3.05,3.09,1606868.0,3.07,3.09,3.05,3.09,1606868.0
2020-10-14 12:30:00,3.09,3.13,3.08,3.11,1721392.0,3.09,3.13,3.08,3.11,1721392.0
2020-10-14 13:00:00,3.11,3.11,3.08,3.1,1493312.0,3.11,3.11,3.08,3.1,1493312.0
2020-10-14 13:30:00,3.1,3.12,3.09,3.09,1601260.0,3.1,3.12,3.09,3.09,1601260.0
2020-10-14 14:00:00,3.09,3.1,3.06,3.08,2023136.0,3.09,3.1,3.06,3.08,2023136.0
2020-10-14 14:30:00,3.07,3.07,3.04,3.04,2146404.0,3.07,3.07,3.04,3.04,2146404.0
2020-10-14 15:00:00,3.04,3.08,3.04,3.07,1422816.0,3.04,3.08,3.04,3.07,1422816.0
2020-10-14 15:30:00,3.07,3.11,3.06,3.06,3094836.0,3.07,3.11,3.06,3.06,3094836.0
2020-10-15 09:30:00,3.0,3.35,3.0,3.23,14260820.0,3.0,3.35,3.0,3.23,14260820.0
2020-10-15 10:00:00,3.23,3.25,3.12,3.15,5991512.0,3.23,3.25,3.12,3.15,5991512.0
2020-10-15 10:30:00,3.15,3.24,3.13,3.14,5694460.0,3.15,3.24,3.13,3.14,5694460.0
2020-10-15 11:00:00,3.14,3.33,3.14,3.28,4357272.0,3.14,3.33,3.14,3.28,4357272.0
2020-10-15 11:30:00,3.29,3.45,3.26,3.44,13266872.0,3.29,3.45,3.26,3.44,13266872.0
2020-10-15 12:00:00,3.44,3.44,3.3,3.38,9551248.0,3.44,3.44,3.3,3.38,9551248.0
2020-10-15 12:30:00,3.39,3.55,3.39,3.51,15714048.0,3.39,3.55,3.39,3.51,15714048.0
2020-10-15 13:00:00,3.51,3.61,3.43,3.44,12107980.0,3.51,3.61,3.43,3.44,12107980.0
2020-10-15 13:30:00,3.44,3.53,3.41,3.53,7821744.0,3.44,3.53,3.41,3.53,7821744.0
2020-10-15 14:00:00,3.53,3.55,3.43,3.49,6319204.0,3.53,3.55,3.43,3.49,6319204.0
2020-10-15 14:30:00,3.49,3.67,3.48,3.65,14263604.0,3.49,3.67,3.48,3.65,14263604.0
2020-10-15 15:00:00,3.65,3.78,3.54,3.64,21721864.0,3.65,3.78,3.54,3.64,21721864.0
2020-10-15 15:30:00,3.64,3.66,3.44,3.46,16334056.0,3.64,3.66,3.44,3.46,16334056.0
2020-10-16 09:30:00,3.44,3.48,3.31,3.45,10686972.0,3.44,3.48,3.31,3.45,10686972.0
2020-10-16 10:00:00,3.44,3.47,3.33,3.37,5383568.0,3.44,3.47,3.33,3.37,5383568.0
2020-10-16 10:30:00,3.37,3.44,3.35,3.4,2667804.0,3.37,3.44,3.35,3.4,2667804.0
2020-10-16 11:00:00,3.4,3.42,3.34,3.34,2686476.0,3.4,3.42,3.34,3.34,2686476.0
2020-10-16 11:30:00,3.34,3.37,3.29,3.34,3120632.0,3.34,3.37,3.29,3.34,3120632.0
2020-10-16 12:00:00,3.34,3.35,3.28,3.3,2252880.0,3.34,3.35,3.28,3.3,2252880.0
2020-10-16 12:30:00,3.3,3.32,3.27,3.3,1851944.0,3.3,3.32,3.27,3.3,1851944.0
2020-10-16 13:00:00,3.3,3.33,3.3,3.32,1257572.0,3.3,3.33,3.3,3.32,1257572.0
2020-10-16 13:30:00,3.32,3.35,3.3,3.31,1468672.0,3.32,3.35,3.3,3.31,1468672.0
2020-10-16 14:00:00,3.31,3.32,3.28,3.28,1679688.0,3.31,3.32,3.28,3.28,1679688.0
2020-10-16 14:30:00,3.28,3.31,3.28,3.3,1084524.0,3.28,3.31,3.28,3.3,1084524.0
2020-10-16 15:00:00,3.3,3.31,3.28,3.31,1320580.0,3.3,3.31,3.28,3.31,1320580.0
2020-10-16 15:30:00,3.3,3.35,3.29,3.33,4710364.0,3.3,3.35,3.29,3.33,4710364.0
2020-10-19 09:30:00,3.36,3.55,3.35,3.46,9237344.0,3.36,3.55,3.35,3.46,9237344.0
2020-10-19 10:00:00,3.46,3.48,3.39,3.45,5364604.0,3.46,3.48,3.39,3.45,5364604.0
2020-10-19 10:30:00,3.45,3.47,3.4,3.44,2772948.0,3.45,3.47,3.4,3.44,2772948.0
2020-10-19 11:00:00,3.44,3.49,3.43,3.44,4243516.0,3.44,3.49,3.43,3.44,4243516.0
2020-10-19 11:30:00,3.44,3.52,3.43,3.51,2165876.0,3.44,3.52,3.43,3.51,2165876.0
2020-10-19 12:00:00,3.51,3.52,3.46,3.49,1661232.0,3.51,3.52,3.46,3.49,1661232.0
2020-10-19 12:30:00,3.49,3.55,3.47,3.53,2235872.0,3.49,3.55,3.47,3.53,2235872.0
2020-10-19 13:00:00,3.53,3.58,3.51,3.56,5100976.0,3.53,3.58,3.51,3.56,5100976.0
2020-10-19 13:30:00,3.56,3.58,3.52,3.54,3296084.0,3.56,3.58,3.52,3.54,3296084.0
2020-10-19 14:00:00,3.53,3.63,3.53,3.6,4033260.0,3.53,3.63,3.53,3.6,4033260.0
2020-10-19 14:30:00,3.6,3.6,3.52,3.53,2635776.0,3.6,3.6,3.52,3.53,2635776.0
2020-10-19 15:00:00,3.53,3.53,3.49,3.51,2674428.0,3.53,3.53,3.49,3.51,2674428.0
2020-10-19 15:30:00,3.51,3.52,3.46,3.48,3264860.0,3.51,3.52,3.46,3.48,3264860.0
2020-10-20 09:30:00,3.51,3.53,3.42,3.46,4055608.0,3.51,3.53,3.42,3.46,4055608.0
2020-10-20 10:00:00,3.46,3.52,3.42,3.5,2488372.0,3.46,3.52,3.42,3.5,2488372.0
2020-10-20 10:30:00,3.51,3.54,3.45,3.46,2599916.0,3.51,3.54,3.45,3.46,2599916.0
2020-10-20 11:00:00,3.46,3.49,3.45,3.47,1292460.0,3.46,3.49,3.45,3.47,1292460.0
2020-10-20 11:30:00,3.47,3.48,3.45,3.46,1012824.0,3.47,3.48,3.45,3.46,1012824.0
2020-10-20 12:00:00,3.46,3.46,3.43,3.46,1046184.0,3.46,3.46,3.43,3.46,1046184.0
2020-10-20 12:30:00,3.46,3.48,3.44,3.46,1184020.0,3.46,3.48,3.44,3.46,1184020.0
2020-10-20 13:00:00,3.46,3.49,3.45,3.47,864360.0,3.46,3.49,3.45,3.47,864360.0
2020-10-20 13:30:00,3.47,3.48,3.46,3.47,691964.0,3.47,3.48,3.46,3.47,691964.0
2020-10-20 14:00:00,3.47,3.49,3.46,3.48,739512.0,3.47,3.49,3.46,3.48,739512.0
2020-10-20 14:30:00,3.48,3.52,3.48,3.48,2020908.0,3.48,3.52,3.48,3.48,2020908.0
2020-10-20 15:00:00,3.49,3.51,3.45,3.51,1262908.0,3.49,3.51,3.45,3.51,1262908.0
2020-10-20 15:30:00,3.5,3.51,3.45,3.47,3033920.0,3.5,3.51,3.45,3.47,3033920.0
2020-10-21 09:30:00,3.48,3.59,3.45,3.57,3793004.0,3.48,3.59,3.45,3.57,3793004.0
2020-10-21 10:00:00,3.57,3.61,3.54,3.56,2802716.0,3.57,3.61,3.54,3.56,2802716.0
2020-10-21 10:30:00,3.56,3.58,3.55,3.55,1860388.0,3.56,3.58,3.55,3.55,1860388.0
2020-10-21 11:00:00,3.55,3.56,3.47,3.51,2058732.0,3.55,3.56,3.47,3.51,2058732.0
2020-10-21 11:30:00,3.51,3.53,3.49,3.51,666396.0,3.51,3.53,3.49,3.51,666396.0
2020-10-21 12:00:00,3.51,3.55,3.51,3.54,711064.0,3.51,3.55,3.51,3.54,711064.0
2020-10-21 12:30:00,3.54,3.56,3.53,3.54,1457780.0,3.54,3.56,3.53,3.54,1457780.0
2020-10-21 13:00:00,3.54,3.55,3.51,3.54,762908.0,3.54,3.55,3.51,3.54,762908.0
2020-10-21 13:30:00,3.54,3.56,3.53,3.55,672208.0,3.54,3.56,3.53,3.55,672208.0
2020-10-21 14:00:00,3.55,3.56,3.53,3.54,759416.0,3.55,3.56,3.53,3.54,759416.0
2020-10-21 14:30:00,3.54,3.56,3.54,3.56,964780.0,3.54,3.56,3.54,3.56,964780.0
2020-10-21 15:00:00,3.56,3.56,3.52,3.54,1234268.0,3.56,3.56,3.52,3.54,1234268.0
2020-10-21 15:30:00,3.54,3.54,3.5,3.53,1775500.0,3.54,3.54,3.5,3.53,1775500.0
2020-10-22 09:30:00,3.55,3.97,3.55,3.88,18955180.0,3.55,3.97,3.55,3.88,18955180.0
2020-10-22 10:00:00,3.88,3.94,3.71,3.78,10169584.0,3.88,3.94,3.71,3.78,10169584.0
2020-10-22 10:30:00,3.78,3.81,3.71,3.8,5287548.0,3.78,3.81,3.71,3.8,5287548.0
2020-10-22 11:00:00,3.8,3.82,3.68,3.72,5391276.0,3.8,3.82,3.68,3.72,5391276.0
2020-10-22 11:30:00,3.72,3.75,3.69,3.73,2487260.0,3.72,3.75,3.69,3.73,2487260.0
2020-10-22 12:00:00,3.73,3.74,3.67,3.68,2510796.0,3.73,3.74,3.67,3.68,2510796.0
2020-10-22 12:30:00,3.68,3.7,3.64,3.69,2276588.0,3.68,3.7,3.64,3.69,2276588.0
2020-10-22 13:00:00,3.69,3.73,3.65,3.66,1707012.0,3.69,3.73,3.65,3.66,1707012.0
2020-10-22 13:30:00,3.66,3.69,3.65,3.68,1212036.0,3.66,3.69,3.65,3.68,1212036.0
2020-10-22 14:00:00,3.68,3.7,3.65,3.69,1042772.0,3.68,3.7,3.65,3.69,1042772.0
2020-10-22 14:30:00,3.69,3.71,3.68,3.71,1222880.0,3.69,3.71,3.68,3.71,1222880.0
2020-10-22 15:00:00,3.71,3.76,3.7,3.75,2628104.0,3.71,3.76,3.7,3.75,2628104.0
2020-10-22 15:30:00,3.76,3.78,3.71,3.73,3900944.0,3.76,3.78,3.71,3.73,3900944.0
2020-10-23 09:30:00,3.76,3.85,3.7,3.71,5308392.0,3.76,3.85,3.7,3.71,5308392.0
2020-10-23 10:00:00,3.71,3.72,3.64,3.7,2566020.0,3.71,3.72,3.64,3.7,2566020.0
2020-10-23 10:30:00,3.7,3.72,3.67,3.69,983704.0,3.7,3.72,3.67,3.69,983704.0
2020-10-23 11:00:00,3.69,3.73,3.67,3.71,934812.0,3.69,3.73,3.67,3.71,934812.0
2020-10-23 11:30:00,3.71,3.72,3.67,3.69,938348.0,3.71,3.72,3.67,3.69,938348.0
2020-10-23 12:00:00,3.69,3.7,3.67,3.68,1360584.0,3.69,3.7,3.67,3.68,1360584.0
2020-10-23 12:30:00,3.68,3.71,3.67,3.69,591896.0,3.68,3.71,3.67,3.69,591896.0
2020-10-23 13:00:00,3.69,3.72,3.69,3.71,731752.0,3.69,3.72,3.69,3.71,731752.0
2020-10-23 13:30:00,3.71,3.74,3.71,3.72,1005256.0,3.71,3.74,3.71,3.72,1005256.0
2020-10-23 14:00:00,3.72,3.78,3.7,3.78,1906332.0,3.72,3.78,3.7,3.78,1906332.0
2020-10-23 14:30:00,3.78,3.79,3.73,3.74,1873092.0,3.78,3.79,3.73,3.74,1873092.0
2020-10-23 15:00:00,3.74,3.78,3.74,3.77,1539340.0,3.74,3.78,3.74,3.77,1539340.0
2020-10-23 15:30:00,3.77,3.77,3.74,3.76,2186072.0,3.77,3.77,3.74,3.76,2186072.0
2020-10-26 09:30:00,3.73,3.86,3.67,3.82,6131976.0,3.73,3.86,3.67,3.82,6131976.0
2020-10-26 10:00:00,3.82,3.82,3.69,3.71,3518388.0,3.82,3.82,3.69,3.71,3518388.0
2020-10-26 10:30:00,3.71,3.72,3.56,3.57,4442740.0,3.71,3.72,3.56,3.57,4442740.0
2020-10-26 11:00:00,3.56,3.61,3.42,3.45,5095820.0,3.56,3.61,3.42,3.45,5095820.0
2020-10-26 11:30:00,3.45,3.51,3.38,3.47,7096044.0,3.45,3.51,3.38,3.47,7096044.0
2020-10-26 12:00:00,3.48,3.48,3.37,3.38,2800072.0,3.48,3.48,3.37,3.38,2800072.0
2020-10-26 12:30:00,3.38,3.4,3.34,3.34,1494148.0,3.38,3.4,3.34,3.34,1494148.0
2020-10-26 13:00:00,3.34,3.37,3.33,3.34,1896256.0,3.34,3.37,3.33,3.34,1896256.0
2020-10-26 13:30:00,3.33,3.39,3.32,3.39,3004056.0,3.33,3.39,3.32,3.39,3004056.0
2020-10-26 14:00:00,3.39,3.44,3.38,3.42,2275776.0,3.39,3.44,3.38,3.42,2275776.0
2020-10-26 14:30:00,3.42,3.47,3.39,3.42,2594308.0,3.42,3.47,3.39,3.42,2594308.0
2020-10-26 15:00:00,3.42,3.44,3.37,3.39,1967880.0,3.42,3.44,3.37,3.39,1967880.0
2020-10-26 15:30:00,3.39,3.39,3.37,3.38,3512736.0,3.39,3.39,3.37,3.38,3512736.0
2020-10-27 09:30:00,3.43,3.43,3.2,3.22,6064816.0,3.43,3.43,3.2,3.22,6064816.0
2020-10-27 10:00:00,3.23,3.25,3.17,3.2,2853356.0,3.23,3.25,3.17,3.2,2853356.0
2020-10-27 10:30:00,3.2,3.26,3.19,3.24,2358000.0,3.2,3.26,3.19,3.24,2358000.0
2020-10-27 11:00:00,3.24,3.27,3.23,3.24,1231248.0,3.24,3.27,3.23,3.24,1231248.0
2020-10-27 11:30:00,3.24,3.25,3.22,3.23,692044.0,3.24,3.25,3.22,3.23,692044.0
2020-10-27 12:00:00,3.24,3.24,3.21,3.21,936980.0,3.24,3.24,3.21,3.21,936980.0
2020-10-27 12:30:00,3.21,3.22,3.2,3.21,836844.0,3.21,3.22,3.2,3.21,836844.0
2020-10-27 13:00:00,3.21,3.21,3.14,3.15,1881892.0,3.21,3.21,3.14,3.15,1881892.0
2020-10-27 13:30:00,3.15,3.16,3.13,3.13,1332980.0,3.15,3.16,3.13,3.13,1332980.0
2020-10-27 14:00:00,3.13,3.15,3.09,3.14,2677604.0,3.13,3.15,3.09,3.14,2677604.0
2020-10-27 14:30:00,3.14,3.19,3.13,3.18,1747008.0,3.14,3.19,3.13,3.18,1747008.0
2020-10-27 15:00:00,3.18,3.22,3.18,3.2,1403020.0,3.18,3.22,3.18,3.2,1403020.0
2020-10-27 15:30:00,3.2,3.2,3.17,3.18,1867336.0,3.2,3.2,3.17,3.18,1867336.0
2020-10-28 09:30:00,3.07,3.26,3.06,3.12,5987332.0,3.07,3.26,3.06,3.12,5987332.0
2020-10-28 10:00:00,3.13,3.16,3.05,3.06,3245976.0,3.13,3.16,3.05,3.06,3245976.0
2020-10-28 10:30:00,3.06,3.12,3.02,3.04,2455316.0,3.06,3.12,3.02,3.04,2455316.0
2020-10-28 11:00:00,3.04,3.09,3.02,3.05,1674128.0,3.04,3.09,3.02,3.05,1674128.0
2020-10-28 11:30:00,3.05,3.07,3.03,3.06,746304.0,3.05,3.07,3.03,3.06,746304.0
2020-10-28 12:00:00,3.06,3.1,3.04,3.07,902812.0,3.06,3.1,3.04,3.07,902812.0
2020-10-28 12:30:00,3.07,3.08,3.04,3.05,590204.0,3.07,3.08,3.04,3.05,590204.0
2020-10-28 13:00:00,3.05,3.06,3.03,3.04,515516.0,3.05,3.06,3.03,3.04,515516.0
2020-10-28 13:30:00,3.03,3.07,3.03,3.06,456240.0,3.03,3.07,3.03,3.06,456240.0
2020-10-28 14:00:00,3.06,3.07,3.04,3.07,620136.0,3.06,3.07,3.04,3.07,620136.0
2020-10-28 14:30:00,3.07,3.07,3.03,3.05,531260.0,3.07,3.07,3.03,3.05,531260.0
2020-10-28 15:00:00,3.05,3.05,3.02,3.02,1066568.0,3.05,3.05,3.02,3.02,1066568.0
2020-10-28 15:30:00,3.02,3.03,2.94,2.95,3890252.0,3.02,3.03,2.94,2.95,3890252.0
2020-10-29 09:30:00,2.97,3.02,2.92,2.99,2190768.0,2.97,3.02,2.92,2.99,2190768.0
2020-10-29 10:00:00,3.0,3.06,2.97,3.06,2195612.0,3.0,3.06,2.97,3.06,2195612.0
2020-10-29 10:30:00,3.06,3.06,2.97,2.98,1484232.0,3.06,3.06,2.97,2.98,1484232.0
2020-10-29 11:00:00,2.98,3.01,2.96,2.99,951836.0,2.98,3.01,2.96,2.99,951836.0
2020-10-29 11:30:00,2.99,3.0,2.97,2.99,484100.0,2.99,3.0,2.97,2.99,484100.0
2020-10-29 12:00:00,2.99,3.0,2.97,2.97,368248.0,2.99,3.0,2.97,2.97,368248.0
2020-10-29 12:30:00,2.97,2.99,2.96,2.97,557260.0,2.97,2.99,2.96,2.97,557260.0
2020-10-29 13:00:00,2.97,2.97,2.93,2.96,790456.0,2.97,2.97,2.93,2.96,790456.0
2020-10-29 13:30:00,2.96,2.98,2.95,2.96,371308.0,2.96,2.98,2.95,2.96,371308.0
2020-10-29 14:00:00,2.96,3.0,2.96,2.98,1526256.0,2.96,3.0,2.96,2.98,1526256.0
2020-10-29 14:30:00,2.98,3.0,2.96,2.98,817708.0,2.98,3.0,2.96,2.98,817708.0
2020-10-29 15:00:00,2.98,3.01,2.98,2.98,532588.0,2.98,3.01,2.98,2.98,532588.0
2020-10-29 15:30:00,2.98,2.99,2.93,2.93,2001600.0,2.98,2.99,2.93,2.93,2001600.0
2020-10-30 09:30:00,2.91,2.91,2.73,2.77,5257240.0,2.91,2.91,2.73,2.77,5257240.0
2020-10-30 10:00:00,2.77,2.81,2.72,2.72,4712548.0,2.77,2.81,2.72,2.72,4712548.0
2020-10-30 10:30:00,2.72,2.73,2.64,2.7,6656432.0,2.72,2.73,2.64,2.7,6656432.0
2020-10-30 11:00:00,2.7,2.78,2.7,2.78,2948868.0,2.7,2.78,2.7,2.78,2948868.0
2020-10-30 11:30:00,2.78,2.81,2.66,2.66,5940976.0,2.78,2.81,2.66,2.66,5940976.0
2020-10-30 12:00:00,2.66,2.7,2.65,2.68,2011744.0,2.66,2.7,2.65,2.68,2011744.0
2020-10-30 12:30:00,2.68,2.68,2.63,2.64,1947088.0,2.68,2.68,2.63,2.64,1947088.0
2020-10-30 13:00:00,2.63,2.69,2.63,2.68,828780.0,2.63,2.69,2.63,2.68,828780.0
2020-10-30 13:30:00,2.68,2.68,2.63,2.63,1222496.0,2.68,2.68,2.63,2.63,1222496.0
2020-10-30 14:00:00,2.63,2.63,2.61,2.61,2169380.0,2.63,2.63,2.61,2.61,2169380.0
2020-10-30 14:30:00,2.61,2.62,2.6,2.62,2060036.0,2.61,2.62,2.6,2.62,2060036.0
2020-10-30 15:00:00,2.62,2.64,2.6,2.6,2150916.0,2.62,2.64,2.6,2.6,2150916.0
2020-10-30 15:30:00,2.6,2.62,2.59,2.62,4145656.0,2.6,2.62,2.59,2.62,4145656.0
2020-11-02 09:30:00,2.71,2.76,2.64,2.76,3465820.0,2.71,2.76,2.64,2.76,3465820.0
2020-11-02 10:00:00,2.76,2.77,2.69,2.73,1824944.0,2.76,2.77,2.69,2.73,1824944.0
2020-11-02 10:30:00,2.72,2.74,2.68,2.68,770204.0,2.72,2.74,2.68,2.68,770204.0
2020-11-02 11:00:00,2.68,2.69,2.64,2.64,1096044.0,2.68,2.69,2.64,2.64,1096044.0
2020-11-02 11:30:00,2.64,2.69,2.63,2.68,1016572.0,2.64,2.69,2.63,2.68,1016572.0
2020-11-02 12:00:00,2.68,2.7,2.67,2.69,823300.0,2.68,2.7,2.67,2.69,823300.0
2020-11-02 12:30:00,2.7,2.71,2.68,2.7,630180.0,2.7,2.71,2.68,2.7,630180.0
2020-11-02 13:00:00,2.7,2.7,2.67,2.68,566964.0,2.7,2.7,2.67,2.68,566964.0
2020-11-02 13:30:00,2.67,2.68,2.63,2.63,750072.0,2.67,2.68,2.63,2.63,750072.0
2020-11-02 14:00:00,2.63,2.65,2.63,2.63,891876.0,2.63,2.65,2.63,2.63,891876.0
2020-11-02 14:30:00,2.63,2.65,2.63,2.63,938168.0,2.63,2.65,2.63,2.63,938168.0
2020-11-02 15:00:00,2.63,2.68,2.63,2.66,2200852.0,2.63,2.68,2.63,2.66,2200852.0
2020-11-02 15:30:00,2.66,2.7,2.66,2.69,2812760.0,2.66,2.7,2.66,2.69,2812760.0
2020-11-03 09:30:00,2.69,2.77,2.66,2.76,3326724.0,2.69,2.77,2.66,2.76,3326724.0
2020-11-03 10:00:00,2.77,2.86,2.77,2.79,4160616.0,2.77,2.86,2.77,2.79,4160616.0
2020-11-03 10:30:00,2.79,2.84,2.76,2.84,1712844.0,2.79,2.84,2.76,2.84,1712844.0
2020-11-03 11:00:00,2.84,2.89,2.83,2.89,1678464.0,2.84,2.89,2.83,2.89,1678464.0
2020-11-03 11:30:00,2.88,2.9,2.84,2.89,1367524.0,2.88,2.9,2.84,2.89,1367524.0
2020-11-03 12:00:00,2.9,2.93,2.87,2.89,1919668.0,2.9,2.93,2.87,2.89,1919668.0
2020-11-03 12:30:00,2.89,2.91,2.86,2.88,1005216.0,2.89,2.91,2.86,2.88,1005216.0
2020-11-03 13:00:00,2.88,2.88,2.85,2.86,860676.0,2.88,2.88,2.85,2.86,860676.0
2020-11-03 13:30:00,2.86,2.86,2.84,2.84,682924.0,2.86,2.86,2.84,2.84,682924.0
2020-11-03 14:00:00,2.84,2.87,2.84,2.87,666800.0,2.84,2.87,2.84,2.87,666800.0
2020-11-03 14:30:00,2.87,2.9,2.87,2.9,819088.0,2.87,2.9,2.87,2.9,819088.0
2020-11-03 15:00:00,2.9,2.95,2.89,2.93,2551224.0,2.9,2.95,2.89,2.93,2551224.0
2020-11-03 15:30:00,2.94,2.97,2.89,2.89,4889956.0,2.94,2.97,2.89,2.89,4889956.0
2020-11-04 09:30:00,2.94,2.94,2.81,2.82,3232692.0,2.94,2.94,2.81,2.82,3232692.0
2020-11-04 10:00:00,2.82,2.84,2.77,2.79,1975356.0,2.82,2.84,2.77,2.79,1975356.0
2020-11-04 10:30:00,2.79,2.81,2.74,2.79,2019864.0,2.79,2.81,2.74,2.79,2019864.0
2020-11-04 11:00:00,2.79,2.79,2.73,2.74,1398232.0,2.79,2.79,2.73,2.74,1398232.0
2020-11-04 11:30:00,2.75,2.77,2.73,2.76,1006500.0,2.75,2.77,2.73,2.76,1006500.0
2020-11-04 12:00:00,2.76,2.78,2.74,2.75,771464.0,2.76,2.78,2.74,2.75,771464.0
2020-11-04 12:30:00,2.75,2.77,2.74,2.74,1237284.0,2.75,2.77,2.74,2.74,1237284.0
2020-11-04 13:00:00,2.75,2.77,2.73,2.76,853524.0,2.75,2.77,2.73,2.76,853524.0
2020-11-04 13:30:00,2.76,2.77,2.73,2.73,545360.0,2.76,2.77,2.73,2.73,545360.0
2020-11-04 14:00:00,2.73,2.75,2.71,2.72,1181728.0,2.73,2.75,2.71,2.72,1181728.0
2020-11-04 14:30:00,2.72,2.72,2.65,2.7,2539872.0,2.72,2.72,2.65,2.7,2539872.0
2020-11-04 15:00:00,2.7,2.71,2.67,2.7,1888012.0,2.7,2.71,2.67,2.7,1888012.0
2020-11-04 15:30:00,2.7,2.73,2.7,2.73,1897836.0,2.7,2.73,2.7,2.73,1897836.0
2020-11-05 09:30:00,2.82,2.94,2.77,2.89,3233760.0,2.82,2.94,2.77,2.89,3233760.0
2020-11-05 10:00:00,2.89,2.96,2.89,2.94,2418732.0,2.89,2.96,2.89,2.94,2418732.0
2020-11-05 10:30:00,2.94,2.96,2.89,2.91,1330416.0,2.94,2.96,2.89,2.91,1330416.0
2020-11-05 11:00:00,2.9,2.93,2.85,2.92,1376380.0,2.9,2.93,2.85,2.92,1376380.0
2020-11-05 11:30:00,2.92,2.92,2.88,2.89,533448.0,2.92,2.92,2.88,2.89,533448.0
2020-11-05 12:00:00,2.89,2.9,2.84,2.84,899768.0,2.89,2.9,2.84,2.84,899768.0
2020-11-05 12:30:00,2.84,2.88,2.84,2.87,1485284.0,2.84,2.88,2.84,2.87,1485284.0
2020-11-05 13:00:00,2.87,2.9,2.87,2.88,501288.0,2.87,2.9,2.87,2.88,501288.0
2020-11-05 13:30:00,2.88,2.89,2.88,2.88,436524.0,2.88,2.89,2.88,2.88,436524.0
2020-11-05 14:00:00,2.88,2.88,2.84,2.86,754104.0,2.88,2.88,2.84,2.86,754104.0
2020-11-05 14:30:00,2.86,2.89,2.85,2.88,673136.0,2.86,2.89,2.85,2.88,673136.0
2020-11-05 15:00:00,2.88,2.91,2.88,2.9,756232.0,2.88,2.91,2.88,2.9,756232.0
2020-11-05 15:30:00,2.9,2.91,2.86,2.87,2733496.0,2.9,2.91,2.86,2.87,2733496.0
2020-11-06 09:30:00,2.88,3.04,2.83,3.01,5165868.0,2.88,3.04,2.83,3.01,5165868.0
2020-11-06 10:00:00,3.01,3.01,2.91,2.95,2394792.0,3.01,3.01,2.91,2.95,2394792.0
2020-11-06 10:30:00,2.96,2.99,2.91,2.92,1378736.0,2.96,2.99,2.91,2.92,1378736.0
2020-11-06 11:00:00,2.92,2.95,2.92,2.93,612328.0,2.92,2.95,2.92,2.93,612328.0
2020-11-06 11:30:00,2.93,2.93,2.89,2.91,888128.0,2.93,2.93,2.89,2.91,888128.0
2020-11-06 12:00:00,2.91,2.97,2.91,2.94,1417824.0,2.91,2.97,2.91,2.94,1417824.0
2020-11-06 12:30:00,2.94,2.99,2.94,2.95,1007112.0,2.94,2.99,2.94,2.95,1007112.0
2020-11-06 13:00:00,2.95,3.0,2.94,3.0,874936.0,2.95,3.0,2.94,3.0,874936.0
2020-11-06 13:30:00,2.99,3.03,2.98,3.0,1559708.0,2.99,3.03,2.98,3.0,1559708.0
2020-11-06 14:00:00,3.0,3.01,2.95,2.96,816016.0,3.0,3.01,2.95,2.96,816016.0
2020-11-06 14:30:00,2.96,2.99,2.96,2.98,640912.0,2.96,2.99,2.96,2.98,640912.0
2020-11-06 15:00:00,2.98,3.01,2.98,3.0,825136.0,2.98,3.01,2.98,3.0,825136.0
2020-11-06 15:30:00,3.0,3.01,2.95,2.97,2490272.0,3.0,3.01,2.95,2.97,2490272.0
2020-11-09 09:30:00,3.19,3.23,3.03,3.06,4846144.0,3.19,3.23,3.03,3.06,4846144.0
2020-11-09 10:00:00,3.06,3.08,3.01,3.02,1977748.0,3.06,3.08,3.01,3.02,1977748.0
2020-11-09 10:30:00,3.02,3.04,2.94,3.02,2013876.0,3.02,3.04,2.94,3.02,2013876.0
2020-11-09 11:00:00,3.03,3.05,3.0,3.01,822656.0,3.03,3.05,3.0,3.01,822656.0
2020-11-09 11:30:00,3.01,3.02,2.95,2.98,1122180.0,3.01,3.02,2.95,2.98,1122180.0
2020-11-09 12:00:00,2.98,3.0,2.96,2.97,831600.0,2.98,3.0,2.96,2.97,831600.0
2020-11-09 12:30:00,2.97,2.98,2.9,2.92,1369400.0,2.97,2.98,2.9,2.92,1369400.0
2020-11-09 13:00:00,2.92,2.94,2.89,2.92,863416.0,2.92,2.94,2.89,2.92,863416.0
2020-11-09 13:30:00,2.92,2.93,2.86,2.89,778256.0,2.92,2.93,2.86,2.89,778256.0
2020-11-09 14:00:00,2.88,2.9,2.84,2.85,921524.0,2.88,2.9,2.84,2.85,921524.0
2020-11-09 14:30:00,2.85,2.87,2.83,2.87,1146676.0,2.85,2.87,2.83,2.87,1146676.0
2020-11-09 15:00:00,2.87,2.95,2.87,2.93,1549452.0,2.87,2.95,2.87,2.93,1549452.0
2020-11-09 15:30:00,2.93,2.97,2.81,2.88,3550976.0,2.93,2.97,2.81,2.88,3550976.0
2020-11-10 09:30:00,2.88,2.9,2.8,2.81,1994256.0,2.88,2.9,2.8,2.81,1994256.0
2020-11-10 10:00:00,2.81,2.85,2.79,2.82,1205172.0,2.81,2.85,2.79,2.82,1205172.0
2020-11-10 10:30:00,2.82,2.82,2.71,2.76,1734392.0,2.82,2.82,2.71,2.76,1734392.0
2020-11-10 11:00:00,2.76,2.86,2.76,2.85,833964.0,2.76,2.86,2.76,2.85,833964.0
2020-11-10 11:30:00,2.85,2.87,2.83,2.83,645272.0,2.85,2.87,2.83,2.83,645272.0
2020-11-10 12:00:00,2.83,2.92,2.82,2.88,946864.0,2.83,2.92,2.82,2.88,946864.0
2020-11-10 12:30:00,2.88,2.89,2.83,2.88,550532.0,2.88,2.89,2.83,2.88,550532.0
2020-11-10 13:00:00,2.88,2.9,2.85,2.87,877380.0,2.88,2.9,2.85,2.87,877380.0
2020-11-10 13:30:00,2.87,2.88,2.85,2.86,528884.0,2.87,2.88,2.85,2.86,528884.0
2020-11-10 14:00:00,2.86,2.87,2.82,2.82,478640.0,2.86,2.87,2.82,2.82,478640.0
2020-11-10 14:30:00,2.82,2.84,2.81,2.83,433668.0,2.82,2.84,2.81,2.83,433668.0
2020-11-10 15:00:00,2.83,2.84,2.79,2.81,541324.0,2.83,2.84,2.79,2.81,541324.0
2020-11-10 15:30:00,2.81,2.81,2.78,2.78,2040600.0,2.81,2.81,2.78,2.78,2040600.0
2020-11-11 09:30:00,2.88,2.99,2.82,2.84,4307100.0,2.88,2.99,2.82,2.84,4307100.0
2020-11-11 10:00:00,2.84,2.9,2.8,2.86,1407720.0,2.84,2.9,2.8,2.86,1407720.0
2020-11-11 10:30:00,2.86,2.9,2.86,2.89,546608.0,2.86,2.9,2.86,2.89,546608.0
2020-11-11 11:00:00,2.89,2.89,2.85,2.86,740372.0,2.89,2.89,2.85,2.86,740372.0
2020-11-11 11:30:00,2.86,2.91,2.86,2.89,691848.0,2.86,2.91,2.86,2.89,691848.0
2020-11-11 12:00:00,2.89,2.9,2.86,2.9,437196.0,2.89,2.9,2.86,2.9,437196.0
2020-11-11 12:30:00,2.9,2.92,2.88,2.9,604312.0,2.9,2.92,2.88,2.9,604312.0
2020-11-11 13:00:00,2.9,2.93,2.9,2.91,570384.0,2.9,2.93,2.9,2.91,570384.0
2020-11-11 13:30:00,2.91,2.94,2.89,2.94,588028.0,2.91,2.94,2.89,2.94,588028.0
2020-11-11 14:00:00,2.94,2.96,2.86,2.87,1730736.0,2.94,2.96,2.86,2.87,1730736.0
2020-11-11 14:30:00,2.87,2.92,2.87,2.91,1313044.0,2.87,2.92,2.87,2.91,1313044.0
2020-11-11 15:00:00,2.91,2.94,2.9,2.92,614368.0,2.91,2.94,2.9,2.92,614368.0
2020-11-11 15:30:00,2.91,2.95,2.9,2.94,1579644.0,2.91,2.95,2.9,2.94,1579644.0
2020-11-12 09:30:00,2.94,2.97,2.87,2.9,2854888.0,2.94,2.97,2.87,2.9,2854888.0
2020-11-12 10:00:00,2.9,2.94,2.89,2.93,866924.0,2.9,2.94,2.89,2.93,866924.0
2020-11-12 10:30:00,2.93,2.96,2.92,2.92,730404.0,2.93,2.96,2.92,2.92,730404.0
2020-11-12 11:00:00,2.93,2.94,2.92,2.92,554072.0,2.93,2.94,2.92,2.92,554072.0
2020-11-12 11:30:00,2.92,2.93,2.9,2.92,486708.0,2.92,2.93,2.9,2.92,486708.0
2020-11-12 12:00:00,2.92,2.92,2.89,2.89,534180.0,2.92,2.92,2.89,2.89,534180.0
2020-11-12 12:30:00,2.89,2.89,2.83,2.85,1505668.0,2.89,2.89,2.83,2.85,1505668.0
2020-11-12 13:00:00,2.84,2.85,2.81,2.81,811408.0,2.84,2.85,2.81,2.81,811408.0
2020-11-12 13:30:00,2.81,2.83,2.8,2.82,908560.0,2.81,2.83,2.8,2.82,908560.0
2020-11-12 14:00:00,2.82,2.82,2.78,2.79,1092108.0,2.82,2.82,2.78,2.79,1092108.0
2020-11-12 14:30:00,2.79,2.8,2.77,2.78,1778104.0,2.79,2.8,2.77,2.78,1778104.0
2020-11-12 15:00:00,2.78,2.8,2.76,2.78,884780.0,2.78,2.8,2.76,2.78,884780.0
2020-11-12 15:30:00,2.78,2.79,2.74,2.79,2292924.0,2.78,2.79,2.74,2.79,2292924.0
2020-11-13 09:30:00,2.84,2.89,2.77,2.84,3023468.0,2.84,2.89,2.77,2.84,3023468.0
2020-11-13 10:00:00,2.84,2.88,2.82,2.83,1428044.0,2.84,2.88,2.82,2.83,1428044.0
2020-11-13 10:30:00,2.83,2.83,2.78,2.79,745200.0,2.83,2.83,2.78,2.79,745200.0
2020-11-13 11:00:00,2.79,2.82,2.78,2.8,555212.0,2.79,2.82,2.78,2.8,555212.0
2020-11-13 11:30:00,2.8,2.82,2.79,2.79,456484.0,2.8,2.82,2.79,2.79,456484.0
2020-11-13 12:00:00,2.79,2.8,2.77,2.78,698176.0,2.79,2.8,2.77,2.78,698176.0
2020-11-13 12:30:00,2.78,2.81,2.78,2.8,500688.0,2.78,2.81,2.78,2.8,500688.0
2020-11-13 13:00:00,2.8,2.8,2.78,2.79,646440.0,2.8,2.8,2.78,2.79,646440.0
2020-11-13 13:30:00,2.79,2.8,2.77,2.78,490876.0,2.79,2.8,2.77,2.78,490876.0
2020-11-13 14:00:00,2.77,2.78,2.76,2.78,586720.0,2.77,2.78,2.76,2.78,586720.0
2020-11-13 14:30:00,2.78,2.79,2.77,2.78,731884.0,2.78,2.79,2.77,2.78,731884.0
2020-11-13 15:00:00,2.79,2.79,2.77,2.78,413836.0,2.79,2.79,2.77,2.78,413836.0
2020-11-13 15:30:00,2.78,2.79,2.75,2.76,2051232.0,2.78,2.79,2.75,2.76,2051232.0
2020-11-16 09:30:00,2.79,2.86,2.68,2.84,3517900.0,2.79,2.86,2.68,2.84,3517900.0
2020-11-16 10:00:00,2.84,3.03,2.83,3.0,5702888.0,2.84,3.03,2.83,3.0,5702888.0
2020-11-16 10:30:00,3.01,3.06,2.97,2.99,3607188.0,3.01,3.06,2.97,2.99,3607188.0
2020-11-16 11:00:00,2.99,3.01,2.97,2.99,1719036.0,2.99,3.01,2.97,2.99,1719036.0
2020-11-16 11:30:00,2.99,3.09,2.98,3.08,3486256.0,2.99,3.09,2.98,3.08,3486256.0
2020-11-16 12:00:00,3.09,3.17,3.09,3.14,3172424.0,3.09,3.17,3.09,3.14,3172424.0
2020-11-16 12:30:00,3.14,3.14,3.09,3.1,2180888.0,3.14,3.14,3.09,3.1,2180888.0
2020-11-16 13:00:00,3.1,3.1,3.05,3.05,1820092.0,3.1,3.1,3.05,3.05,1820092.0
2020-11-16 13:30:00,3.05,3.08,3.03,3.07,1116316.0,3.05,3.08,3.03,3.07,1116316.0
2020-11-16 14:00:00,3.07,3.11,3.07,3.1,856920.0,3.07,3.11,3.07,3.1,856920.0
2020-11-16 14:30:00,3.09,3.12,3.09,3.1,1194300.0,3.09,3.12,3.09,3.1,1194300.0
2020-11-16 15:00:00,3.1,3.12,3.04,3.06,2192912.0,3.1,3.12,3.04,3.06,2192912.0
2020-11-16 15:30:00,3.06,3.07,2.94,3.02,4771636.0,3.06,3.07,2.94,3.02,4771636.0
2020-11-17 09:30:00,2.9,2.98,2.83,2.88,5820664.0,2.9,2.98,2.83,2.88,5820664.0
2020-11-17 10:00:00,2.88,2.92,2.82,2.83,1794368.0,2.88,2.92,2.82,2.83,1794368.0
2020-11-17 10:30:00,2.83,2.86,2.81,2.83,1629288.0,2.83,2.86,2.81,2.83,1629288.0
2020-11-17 11:00:00,2.83,2.87,2.83,2.87,1377560.0,2.83,2.87,2.83,2.87,1377560.0
2020-11-17 11:30:00,2.87,2.88,2.83,2.83,2255832.0,2.87,2.88,2.83,2.83,2255832.0
2020-11-17 12:00:00,2.83,2.89,2.83,2.88,1632220.0,2.83,2.89,2.83,2.88,1632220.0
2020-11-17 12:30:00,2.88,2.95,2.88,2.94,2019104.0,2.88,2.95,2.88,2.94,2019104.0
2020-11-17 13:00:00,2.94,2.94,2.92,2.93,766408.0,2.94,2.94,2.92,2.93,766408.0
2020-11-17 13:30:00,2.93,2.97,2.92,2.97,755008.0,2.93,2.97,2.92,2.97,755008.0
2020-11-17 14:00:00,2.97,2.98,2.94,2.95,910200.0,2.97,2.98,2.94,2.95,910200.0
2020-11-17 14:30:00,2.95,2.97,2.92,2.93,982056.0,2.95,2.97,2.92,2.93,982056.0
2020-11-17 15:00:00,2.93,2.93,2.89,2.9,574460.0,2.93,2.93,2.89,2.9,574460.0
2020-11-17 15:30:00,2.9,2.93,2.9,2.91,2762808.0,2.9,2.93,2.9,2.91,2762808.0
2020-11-18 09:30:00,2.95,2.97,2.9,2.92,2436604.0,2.95,2.97,2.9,2.92,2436604.0
2020-11-18 10:00:00,2.92,2.95,2.91,2.94,577892.0,2.92,2.95,2.91,2.94,577892.0
2020-11-18 10:30:00,2.94,3.01,2.94,2.97,1806996.0,2.94,3.01,2.94,2.97,1806996.0
2020-11-18 11:00:00,2.97,2.99,2.97,2.98,513956.0,2.97,2.99,2.97,2.98,513956.0
2020-11-18 11:30:00,2.98,2.99,2.96,2.97,688488.0,2.98,2.99,2.96,2.97,688488.0
2020-11-18 12:00:00,2.97,2.98,2.97,2.97,444420.0,2.97,2.98,2.97,2.97,444420.0
2020-11-18 12:30:00,2.97,2.98,2.94,2.94,605604.0,2.97,2.98,2.94,2.94,605604.0
2020-11-18 13:00:00,2.95,2.97,2.94,2.94,402820.0,2.95,2.97,2.94,2.94,402820.0
2020-11-18 13:30:00,2.94,2.95,2.9,2.93,500556.0,2.94,2.95,2.9,2.93,500556.0
2020-11-18 14:00:00,2.93,2.94,2.92,2.92,545384.0,2.93,2.94,2.92,2.92,545384.0
2020-11-18 14:30:00,2.93,2.94,2.92,2.93,461816.0,2.93,2.94,2.92,2.93,461816.0
2020-11-18 15:00:00,2.93,2.94,2.91,2.94,946228.0,2.93,2.94,2.91,2.94,946228.0
2020-11-18 15:30:00,2.94,2.94,2.89,2.9,1137736.0,2.94,2.94,2.89,2.9,1137736.0
2020-11-19 09:30:00,2.9,3.05,2.86,3.04,4948112.0,2.9,3.05,2.86,3.04,4948112.0
2020-11-19 10:00:00,3.03,3.06,2.97,3.0,2407280.0,3.03,3.06,2.97,3.0,2407280.0
2020-11-19 10:30:00,3.0,3.0,2.94,2.94,1287244.0,3.0,3.0,2.94,2.94,1287244.0
2020-11-19 11:00:00,2.94,2.97,2.93,2.96,1212428.0,2.94,2.97,2.93,2.96,1212428.0
2020-11-19 11:30:00,2.96,3.06,2.93,3.04,3051396.0,2.96,3.06,2.93,3.04,3051396.0
2020-11-19 12:00:00,3.04,3.06,3.0,3.01,1077848.0,3.04,3.06,3.0,3.01,1077848.0
2020-11-19 12:30:00,3.0,3.02,2.98,3.0,576732.0,3.0,3.02,2.98,3.0,576732.0
2020-11-19 13:00:00,3.0,3.01,2.98,2.98,853068.0,3.0,3.01,2.98,2.98,853068.0
2020-11-19 13:30:00,2.98,3.02,2.98,3.01,835572.0,2.98,3.02,2.98,3.01,835572.0
2020-11-19 14:00:00,3.01,3.16,3.0,3.15,11360796.0,3.01,3.16,3.0,3.15,11360796.0
2020-11-19 14:30:00,3.15,3.19,3.13,3.14,5418832.0,3.15,3.19,3.13,3.14,5418832.0
2020-11-19 15:00:00,3.14,3.2,3.13,3.16,3787636.0,3.14,3.2,3.13,3.16,3787636.0
2020-11-19 15:30:00,3.16,3.17,3.07,3.12,5618624.0,3.16,3.17,3.07,3.12,5618624.0
2020-11-20 09:30:00,3.14,3.28,3.14,3.24,6068916.0,3.14,3.28,3.14,3.24,6068916.0
2020-11-20 10:00:00,3.24,3.37,3.24,3.35,4285852.0,3.24,3.37,3.24,3.35,4285852.0
2020-11-20 10:30:00,3.35,3.36,3.29,3.3,3411100.0,3.35,3.36,3.29,3.3,3411100.0
2020-11-20 11:00:00,3.31,3.31,3.23,3.24,2517608.0,3.31,3.31,3.23,3.24,2517608.0
2020-11-20 11:30:00,3.23,3.24,3.16,3.18,2237312.0,3.23,3.24,3.16,3.18,2237312.0
2020-11-20 12:00:00,3.18,3.25,3.15,3.24,2016036.0,3.18,3.25,3.15,3.24,2016036.0
2020-11-20 12:30:00,3.24,3.28,3.23,3.25,2020428.0,3.24,3.28,3.23,3.25,2020428.0
2020-11-20 13:00:00,3.25,3.28,3.22,3.23,976248.0,3.25,3.28,3.22,3.23,976248.0
2020-11-20 13:30:00,3.23,3.24,3.2,3.2,999840.0,3.23,3.24,3.2,3.2,999840.0
2020-11-20 14:00:00,3.21,3.23,3.19,3.22,940192.0,3.21,3.23,3.19,3.22,940192.0
2020-11-20 14:30:00,3.22,3.23,3.2,3.21,482944.0,3.22,3.23,3.2,3.21,482944.0
2020-11-20 15:00:00,3.21,3.21,3.15,3.18,1109372.0,3.21,3.21,3.15,3.18,1109372.0
2020-11-20 15:30:00,3.18,3.21,3.17,3.18,2622168.0,3.18,3.21,3.17,3.18,2622168.0
2020-11-23 09:30:00,3.23,3.39,3.17,3.35,5888940.0,3.23,3.39,3.17,3.35,5888940.0
2020-11-23 10:00:00,3.35,3.42,3.31,3.34,3072544.0,3.35,3.42,3.31,3.34,3072544.0
2020-11-23 10:30:00,3.34,3.34,3.25,3.3,3034188.0,3.34,3.34,3.25,3.3,3034188.0
2020-11-23 11:00:00,3.3,3.34,3.29,3.32,1862048.0,3.3,3.34,3.29,3.32,1862048.0
2020-11-23 11:30:00,3.32,3.4,3.32,3.38,1960312.0,3.32,3.4,3.32,3.38,1960312.0
2020-11-23 12:00:00,3.38,3.4,3.36,3.4,1552656.0,3.38,3.4,3.36,3.4,1552656.0
2020-11-23 12:30:00,3.4,3.49,3.39,3.46,2823160.0,3.4,3.49,3.39,3.46,2823160.0
2020-11-23 13:00:00,3.46,3.48,3.44,3.47,1994576.0,3.46,3.48,3.44,3.47,1994576.0
2020-11-23 13:30:00,3.47,3.5,3.43,3.48,1638808.0,3.47,3.5,3.43,3.48,1638808.0
2020-11-23 14:00:00,3.48,3.49,3.46,3.47,961056.0,3.48,3.49,3.46,3.47,961056.0
2020-11-23 14:30:00,3.47,3.48,3.44,3.45,1416280.0,3.47,3.48,3.44,3.45,1416280.0
2020-11-23 15:00:00,3.45,3.53,3.45,3.48,2157856.0,3.45,3.53,3.45,3.48,2157856.0
2020-11-23 15:30:00,3.48,3.51,3.4,3.48,5676648.0,3.48,3.51,3.4,3.48,5676648.0
2020-11-24 09:30:00,3.56,3.57,3.33,3.5,7778832.0,3.56,3.57,3.33,3.5,7778832.0
2020-11-24 10:00:00,3.5,3.55,3.45,3.49,2964976.0,3.5,3.55,3.45,3.49,2964976.0
2020-11-24 10:30:00,3.49,3.56,3.48,3.53,1547420.0,3.49,3.56,3.48,3.53,1547420.0
2020-11-24 11:00:00,3.53,3.57,3.5,3.52,1252640.0,3.53,3.57,3.5,3.52,1252640.0
2020-11-24 11:30:00,3.52,3.52,3.47,3.5,1217912.0,3.52,3.52,3.47,3.5,1217912.0
2020-11-24 12:00:00,3.5,3.54,3.48,3.53,778064.0,3.5,3.54,3.48,3.53,778064.0
2020-11-24 12:30:00,3.53,3.53,3.49,3.5,795892.0,3.53,3.53,3.49,3.5,795892.0
2020-11-24 13:00:00,3.5,3.5,3.47,3.48,813456.0,3.5,3.5,3.47,3.48,813456.0
2020-11-24 13:30:00,3.48,3.48,3.38,3.4,3763076.0,3.48,3.48,3.38,3.4,3763076.0
2020-11-24 14:00:00,3.4,3.46,3.4,3.42,1028344.0,3.4,3.46,3.4,3.42,1028344.0
2020-11-24 14:30:00,3.42,3.48,3.4,3.46,881796.0,3.42,3.48,3.4,3.46,881796.0
2020-11-24 15:00:00,3.46,3.48,3.44,3.45,860720.0,3.46,3.48,3.44,3.45,860720.0
2020-11-24 15:30:00,3.45,3.45,3.41,3.42,1912892.0,3.45,3.45,3.41,3.42,1912892.0
2020-11-25 09:30:00,3.4,3.47,3.36,3.42,2357884.0,3.4,3.47,3.36,3.42,2357884.0
2020-11-25 10:00:00,3.44,3.56,3.43,3.55,2297344.0,3.44,3.56,3.43,3.55,2297344.0
2020-11-25 10:30:00,3.55,3.65,3.53,3.53,5165840.0,3.55,3.65,3.53,3.53,5165840.0
2020-11-25 11:00:00,3.53,3.58,3.51,3.52,1349844.0,3.53,3.58,3.51,3.52,1349844.0
2020-11-25 11:30:00,3.52,3.56,3.49,3.52,1191904.0,3.52,3.56,3.49,3.52,1191904.0
2020-11-25 12:00:00,3.52,3.55,3.5,3.52,1120812.0,3.52,3.55,3.5,3.52,1120812.0
2020-11-25 12:30:00,3.52,3.57,3.5,3.56,897608.0,3.52,3.57,3.5,3.56,897608.0
2020-11-25 13:00:00,3.56,3.59,3.54,3.57,710272.0,3.56,3.59,3.54,3.57,710272.0
2020-11-25 13:30:00,3.57,3.58,3.55,3.57,792064.0,3.57,3.58,3.55,3.57,792064.0
2020-11-25 14:00:00,3.57,3.61,3.55,3.6,829648.0,3.57,3.61,3.55,3.6,829648.0
2020-11-25 14:30:00,3.6,3.65,3.59,3.65,1593576.0,3.6,3.65,3.59,3.65,1593576.0
2020-11-25 15:00:00,3.65,3.81,3.65,3.7,9519168.0,3.65,3.81,3.65,3.7,9519168.0
2020-11-25 15:30:00,3.7,3.75,3.65,3.69,4475228.0,3.7,3.75,3.65,3.69,4475228.0
2020-11-27 09:30:00,3.82,4.14,3.72,4.09,15209832.0,3.82,4.14,3.72,4.09,15209832.0
2020-11-27 10:00:00,4.09,4.12,3.97,4.11,7402772.0,4.09,4.12,3.97,4.11,7402772.0
2020-11-27 10:30:00,4.11,4.18,4.05,4.08,7039912.0,4.11,4.18,4.05,4.08,7039912.0
2020-11-27 11:00:00,4.08,4.08,3.96,3.98,5224252.0,4.08,4.08,3.96,3.98,5224252.0
2020-11-27 11:30:00,3.99,4.0,3.9,3.94,3907096.0,3.99,4.0,3.9,3.94,3907096.0
2020-11-27 12:00:00,3.94,3.98,3.91,3.98,2510912.0,3.94,3.98,3.91,3.98,2510912.0
2020-11-27 12:30:00,3.98,4.02,3.95,4.01,3652392.0,3.98,4.02,3.95,4.01,3652392.0
2020-11-30 09:30:00,4.54,4.86,4.45,4.74,28459052.0,4.54,4.86,4.45,4.74,28459052.0
2020-11-30 10:00:00,4.74,4.82,4.51,4.57,13014448.0,4.74,4.82,4.51,4.57,13014448.0
2020-11-30 10:30:00,4.57,4.62,4.22,4.55,13442420.0,4.57,4.62,4.22,4.55,13442420.0
2020-11-30 11:00:00,4.55,4.55,4.39,4.41,7907444.0,4.55,4.55,4.39,4.41,7907444.0
2020-11-30 11:30:00,4.4,4.49,4.35,4.46,4747080.0,4.4,4.49,4.35,4.46,4747080.0
2020-11-30 12:00:00,4.45,4.53,4.42,4.53,4010988.0,4.45,4.53,4.42,4.53,4010988.0
2020-11-30 12:30:00,4.53,4.53,4.47,4.49,2847628.0,4.53,4.53,4.47,4.49,2847628.0
2020-11-30 13:00:00,4.49,4.54,4.4,4.43,4284964.0,4.49,4.54,4.4,4.43,4284964.0
2020-11-30 13:30:00,4.43,4.45,4.38,4.4,2446196.0,4.43,4.45,4.38,4.4,2446196.0
2020-11-30 14:00:00,4.4,4.5,4.29,4.29,4075856.0,4.4,4.5,4.29,4.29,4075856.0
2020-11-30 14:30:00,4.29,4.36,4.28,4.35,4568432.0,4.29,4.36,4.28,4.35,4568432.0
2020-11-30 15:00:00,4.35,4.41,4.31,4.31,3481544.0,4.35,4.41,4.31,4.31,3481544.0
2020-11-30 15:30:00,4.31,4.33,4.14,4.14,9564188.0,4.31,4.33,4.14,4.14,9564188.0
2020-12-01 09:30:00,4.28,4.35,4.11,4.18,8028192.0,4.28,4.35,4.11,4.18,8028192.0
2020-12-01 10:00:00,4.19,4.23,3.94,4.0,7682884.0,4.19,4.23,3.94,4.0,7682884.0
2020-12-01 10:30:00,3.99,4.1,3.97,4.09,3765196.0,3.99,4.1,3.97,4.09,3765196.0
2020-12-01 11:00:00,4.09,4.23,4.08,4.21,3391892.0,4.09,4.23,4.08,4.21,3391892.0
2020-12-01 11:30:00,4.21,4.21,4.09,4.1,1802980.0,4.21,4.21,4.09,4.1,1802980.0
2020-12-01 12:00:00,4.1,4.1,4.02,4.07,2720320.0,4.1,4.1,4.02,4.07,2720320.0
2020-12-01 12:30:00,4.07,4.12,4.06,4.1,1005088.0,4.07,4.12,4.06,4.1,1005088.0
2020-12-01 13:00:00,4.1,4.1,4.05,4.06,701868.0,4.1,4.1,4.05,4.06,701868.0
2020-12-01 13:30:00,4.06,4.07,4.01,4.03,804352.0,4.06,4.07,4.01,4.03,804352.0
2020-12-01 14:00:00,4.02,4.05,4.02,4.03,905076.0,4.02,4.05,4.02,4.03,905076.0
2020-12-01 14:30:00,4.03,4.03,3.98,4.0,1745120.0,4.03,4.03,3.98,4.0,1745120.0
2020-12-01 15:00:00,3.99,4.01,3.96,4.0,1544344.0,3.99,4.01,3.96,4.0,1544344.0
2020-12-01 15:30:00,4.0,4.04,3.95,3.95,5484672.0,4.0,4.04,3.95,3.95,5484672.0
2020-12-02 09:30:00,3.93,4.15,3.85,4.07,7470808.0,3.93,4.15,3.85,4.07,7470808.0
2020-12-02 10:00:00,4.07,4.11,4.05,4.08,2808660.0,4.07,4.11,4.05,4.08,2808660.0
2020-12-02 10:30:00,4.08,4.09,4.01,4.01,2574336.0,4.08,4.09,4.01,4.01,2574336.0
2020-12-02 11:00:00,4.01,4.05,3.98,4.02,1379412.0,4.01,4.05,3.98,4.02,1379412.0
2020-12-02 11:30:00,4.03,4.04,4.0,4.03,804284.0,4.03,4.04,4.0,4.03,804284.0
2020-12-02 12:00:00,4.03,4.05,3.99,3.99,1006976.0,4.03,4.05,3.99,3.99,1006976.0
2020-12-02 12:30:00,3.99,4.01,3.97,3.98,1021556.0,3.99,4.01,3.97,3.98,1021556.0
2020-12-02 13:00:00,3.98,4.02,3.96,4.01,1536496.0,3.98,4.02,3.96,4.01,1536496.0
2020-12-02 13:30:00,4.01,4.01,3.98,4.0,1004148.0,4.01,4.01,3.98,4.0,1004148.0
2020-12-02 14:00:00,4.0,4.04,3.98,4.04,887024.0,4.0,4.04,3.98,4.04,887024.0
2020-12-02 14:30:00,4.04,4.09,4.02,4.09,1806540.0,4.04,4.09,4.02,4.09,1806540.0
2020-12-02 15:00:00,4.09,4.1,4.06,4.08,1343428.0,4.09,4.1,4.06,4.08,1343428.0
2020-12-02 15:30:00,4.08,4.17,4.07,4.15,3759092.0,4.08,4.17,4.07,4.15,3759092.0
2020-12-03 09:30:00,4.12,4.16,4.05,4.07,2957412.0,4.12,4.16,4.05,4.07,2957412.0
2020-12-03 10:00:00,4.07,4.14,4.06,4.09,1409432.0,4.07,4.14,4.06,4.09,1409432.0
2020-12-03 10:30:00,4.09,4.1,4.03,4.05,1678280.0,4.09,4.1,4.03,4.05,1678280.0
2020-12-03 11:00:00,4.05,4.05,3.98,4.01,2091212.0,4.05,4.05,3.98,4.01,2091212.0
2020-12-03 11:30:00,4.01,4.03,3.99,4.03,868580.0,4.01,4.03,3.99,4.03,868580.0
2020-12-03 12:00:00,4.03,4.04,3.98,4.0,1202792.0,4.03,4.04,3.98,4.0,1202792.0
2020-12-03 12:30:00,4.0,4.01,3.97,3.98,1232800.0,4.0,4.01,3.97,3.98,1232800.0
2020-12-03 13:00:00,3.98,4.05,3.97,4.03,1471872.0,3.98,4.05,3.97,4.03,1471872.0
2020-12-03 13:30:00,4.03,4.04,3.99,4.0,681444.0,4.03,4.04,3.99,4.0,681444.0
2020-12-03 14:00:00,4.0,4.02,3.99,4.01,828864.0,4.0,4.02,3.99,4.01,828864.0
2020-12-03 14:30:00,4.01,4.02,3.99,4.0,826100.0,4.01,4.02,3.99,4.0,826100.0
2020-12-03 15:00:00,4.0,4.04,3.99,4.03,1386260.0,4.0,4.04,3.99,4.03,1386260.0
2020-12-03 15:30:00,4.03,4.04,3.99,4.03,3786712.0,4.03,4.04,3.99,4.03,3786712.0
2020-12-04 09:30:00,4.08,4.32,4.07,4.23,6758264.0,4.08,4.32,4.07,4.23,6758264.0
2020-12-04 10:00:00,4.22,4.27,4.16,4.2,4075092.0,4.22,4.27,4.16,4.2,4075092.0
2020-12-04 10:30:00,4.19,4.27,4.18,4.21,2188972.0,4.19,4.27,4.18,4.21,2188972.0
2020-12-04 11:00:00,4.21,4.24,4.19,4.24,2045116.0,4.21,4.24,4.19,4.24,2045116.0
2020-12-04 11:30:00,4.24,4.3,4.21,4.29,2633080.0,4.24,4.3,4.21,4.29,2633080.0
2020-12-04 12:00:00,4.29,4.3,4.22,4.27,1704496.0,4.29,4.3,4.22,4.27,1704496.0
2020-12-04 12:30:00,4.28,4.31,4.26,4.3,1987428.0,4.28,4.31,4.26,4.3,1987428.0
2020-12-04 13:00:00,4.29,4.32,4.27,4.29,1509416.0,4.29,4.32,4.27,4.29,1509416.0
2020-12-04 13:30:00,4.29,4.3,4.23,4.26,1387768.0,4.29,4.3,4.23,4.26,1387768.0
2020-12-04 14:00:00,4.26,4.28,4.22,4.22,1274964.0,4.26,4.28,4.22,4.22,1274964.0
2020-12-04 14:30:00,4.22,4.24,4.19,4.2,1049164.0,4.22,4.24,4.19,4.2,1049164.0
2020-12-04 15:00:00,4.2,4.21,4.16,4.2,1637332.0,4.2,4.21,4.16,4.2,1637332.0
2020-12-04 15:30:00,4.2,4.23,4.2,4.23,2566728.0,4.2,4.23,4.2,4.23,2566728.0
2020-12-07 09:30:00,4.25,4.38,4.17,4.18,4501256.0,4.25,4.38,4.17,4.18,4501256.0
2020-12-07 10:00:00,4.18,4.23,4.09,4.14,3395456.0,4.18,4.23,4.09,4.14,3395456.0
2020-12-07 10:30:00,4.14,4.18,4.06,4.08,2248324.0,4.14,4.18,4.06,4.08,2248324.0
2020-12-07 11:00:00,4.08,4.12,4.06,4.09,2144672.0,4.08,4.12,4.06,4.09,2144672.0
2020-12-07 11:30:00,4.09,4.17,4.08,4.17,2142940.0,4.09,4.17,4.08,4.17,2142940.0
2020-12-07 12:00:00,4.16,4.19,4.14,4.16,945988.0,4.16,4.19,4.14,4.16,945988.0
2020-12-07 12:30:00,4.16,4.17,4.15,4.16,775672.0,4.16,4.17,4.15,4.16,775672.0
2020-12-07 13:00:00,4.16,4.16,4.09,4.12,1343476.0,4.16,4.16,4.09,4.12,1343476.0
2020-12-07 13:30:00,4.12,4.14,4.1,4.11,791348.0,4.12,4.14,4.1,4.11,791348.0
2020-12-07 14:00:00,4.1,4.13,4.1,4.13,728764.0,4.1,4.13,4.1,4.13,728764.0
2020-12-07 14:30:00,4.13,4.13,4.11,4.12,867612.0,4.13,4.13,4.11,4.12,867612.0
2020-12-07 15:00:00,4.12,4.13,4.06,4.11,1484192.0,4.12,4.13,4.06,4.11,1484192.0
2020-12-07 15:30:00,4.11,4.13,4.08,4.08,3041716.0,4.11,4.13,4.08,4.08,3041716.0
2020-12-08 09:30:00,4.09,4.15,3.98,4.02,4053216.0,4.09,4.15,3.98,4.02,4053216.0
2020-12-08 10:00:00,4.02,4.09,4.0,4.09,1865156.0,4.02,4.09,4.0,4.09,1865156.0
2020-12-08 10:30:00,4.08,4.15,4.07,4.1,1803492.0,4.08,4.15,4.07,4.1,1803492.0
2020-12-08 11:00:00,4.1,4.1,4.04,4.05,934644.0,4.1,4.1,4.04,4.05,934644.0
2020-12-08 11:30:00,4.05,4.1,4.03,4.06,1601604.0,4.05,4.1,4.03,4.06,1601604.0
2020-12-08 12:00:00,4.06,4.08,4.04,4.08,1039928.0,4.06,4.08,4.04,4.08,1039928.0
2020-12-08 12:30:00,4.08,4.1,4.03,4.06,1720980.0,4.08,4.1,4.03,4.06,1720980.0
2020-12-08 13:00:00,4.06,4.09,4.06,4.08,884604.0,4.06,4.09,4.06,4.08,884604.0
2020-12-08 13:30:00,4.08,4.11,4.07,4.1,1394940.0,4.08,4.11,4.07,4.1,1394940.0
2020-12-08 14:00:00,4.1,4.14,4.09,4.13,2280628.0,4.1,4.14,4.09,4.13,2280628.0
2020-12-08 14:30:00,4.13,4.13,4.02,4.03,3258812.0,4.13,4.13,4.02,4.03,3258812.0
2020-12-08 15:00:00,4.03,4.11,4.03,4.1,3267804.0,4.03,4.11,4.03,4.1,3267804.0
2020-12-08 15:30:00,4.1,4.3,4.1,4.23,9741908.0,4.1,4.3,4.1,4.23,9741908.0
2020-12-09 09:30:00,3.48,3.68,3.31,3.53,33829892.0,3.48,3.68,3.31,3.53,33829892.0
2020-12-09 10:00:00,3.53,3.54,3.41,3.44,9061136.0,3.53,3.54,3.41,3.44,9061136.0
2020-12-09 10:30:00,3.44,3.54,3.44,3.52,7219072.0,3.44,3.54,3.44,3.52,7219072.0
2020-12-09 11:00:00,3.52,3.58,3.5,3.57,4841612.0,3.52,3.58,3.5,3.57,4841612.0
2020-12-09 11:30:00,3.57,3.61,3.54,3.57,3995516.0,3.57,3.61,3.54,3.57,3995516.0
2020-12-09 12:00:00,3.57,3.57,3.5,3.52,2766220.0,3.57,3.57,3.5,3.52,2766220.0
2020-12-09 12:30:00,3.52,3.55,3.47,3.54,3068048.0,3.52,3.55,3.47,3.54,3068048.0
2020-12-09 13:00:00,3.54,3.56,3.51,3.52,1917924.0,3.54,3.56,3.51,3.52,1917924.0
2020-12-09 13:30:00,3.52,3.53,3.42,3.42,2907800.0,3.52,3.53,3.42,3.42,2907800.0
2020-12-09 14:00:00,3.42,3.45,3.39,3.42,3881624.0,3.42,3.45,3.39,3.42,3881624.0
2020-12-09 14:30:00,3.42,3.47,3.4,3.47,2222272.0,3.42,3.47,3.4,3.47,2222272.0
2020-12-09 15:00:00,3.46,3.47,3.4,3.42,1663976.0,3.46,3.47,3.4,3.42,1663976.0
2020-12-09 15:30:00,3.42,3.46,3.38,3.42,4615688.0,3.42,3.46,3.38,3.42,4615688.0
2020-12-10 09:30:00,3.28,3.48,3.26,3.47,5742720.0,3.28,3.48,3.26,3.47,5742720.0
2020-12-10 10:00:00,3.47,3.53,3.46,3.47,2979024.0,3.47,3.53,3.46,3.47,2979024.0
2020-12-10 10:30:00,3.47,3.52,3.46,3.47,1446292.0,3.47,3.52,3.46,3.47,1446292.0
2020-12-10 11:00:00,3.47,3.47,3.4,3.44,2447628.0,3.47,3.47,3.4,3.44,2447628.0
2020-12-10 11:30:00,3.44,3.46,3.42,3.43,876784.0,3.44,3.46,3.42,3.43,876784.0
2020-12-10 12:00:00,3.43,3.44,3.4,3.43,852816.0,3.43,3.44,3.4,3.43,852816.0
2020-12-10 12:30:00,3.43,3.48,3.43,3.48,549664.0,3.43,3.48,3.43,3.48,549664.0
2020-12-10 13:00:00,3.48,3.49,3.47,3.48,739580.0,3.48,3.49,3.47,3.48,739580.0
2020-12-10 13:30:00,3.48,3.49,3.46,3.49,904516.0,3.48,3.49,3.46,3.49,904516.0
2020-12-10 14:00:00,3.49,3.49,3.47,3.48,752780.0,3.49,3.49,3.47,3.48,752780.0
2020-12-10 14:30:00,3.48,3.59,3.48,3.56,2840324.0,3.48,3.59,3.48,3.56,2840324.0
2020-12-10 15:00:00,3.56,3.6,3.56,3.56,2069920.0,3.56,3.6,3.56,3.56,2069920.0
2020-12-10 15:30:00,3.56,3.56,3.52,3.53,3494348.0,3.56,3.56,3.52,3.53,3494348.0
2020-12-11 09:30:00,3.48,3.5,3.35,3.4,4757300.0,3.48,3.5,3.35,3.4,4757300.0
2020-12-11 10:00:00,3.4,3.44,3.4,3.41,1221780.0,3.4,3.44,3.4,3.41,1221780.0
2020-12-11 10:30:00,3.41,3.41,3.31,3.37,2976352.0,3.41,3.41,3.31,3.37,2976352.0
2020-12-11 11:00:00,3.37,3.39,3.33,3.33,2069680.0,3.37,3.39,3.33,3.33,2069680.0
2020-12-11 11:30:00,3.33,3.35,3.3,3.34,1525148.0,3.33,3.35,3.3,3.34,1525148.0
2020-12-11 12:00:00,3.34,3.35,3.27,3.3,2665648.0,3.34,3.35,3.27,3.3,2665648.0
2020-12-11 12:30:00,3.29,3.31,3.26,3.31,1624288.0,3.29,3.31,3.26,3.31,1624288.0
2020-12-11 13:00:00,3.31,3.34,3.29,3.34,1004596.0,3.31,3.34,3.29,3.34,1004596.0
2020-12-11 13:30:00,3.34,3.36,3.32,3.35,1177640.0,3.34,3.36,3.32,3.35,1177640.0
2020-12-11 14:00:00,3.35,3.37,3.34,3.37,1148268.0,3.35,3.37,3.34,3.37,1148268.0
2020-12-11 14:30:00,3.37,3.41,3.36,3.38,1386892.0,3.37,3.41,3.36,3.38,1386892.0
2020-12-11 15:00:00,3.38,3.39,3.36,3.38,861792.0,3.38,3.39,3.36,3.38,861792.0
2020-12-11 15:30:00,3.38,3.38,3.32,3.33,3102704.0,3.38,3.38,3.32,3.33,3102704.0
2020-12-14 09:30:00,3.34,3.36,3.15,3.18,5823836.0,3.34,3.36,3.15,3.18,5823836.0
2020-12-14 10:00:00,3.18,3.19,3.04,3.05,7583296.0,3.18,3.19,3.04,3.05,7583296.0
2020-12-14 10:30:00,3.05,3.13,3.05,3.08,4394420.0,3.05,3.13,3.05,3.08,4394420.0
2020-12-14 11:00:00,3.08,3.13,3.08,3.13,2643128.0,3.08,3.13,3.08,3.13,2643128.0
2020-12-14 11:30:00,3.13,3.19,3.13,3.19,1914948.0,3.13,3.19,3.13,3.19,1914948.0
2020-12-14 12:00:00,3.19,3.23,3.19,3.19,1411920.0,3.19,3.23,3.19,3.19,1411920.0
2020-12-14 12:30:00,3.19,3.24,3.18,3.19,1236336.0,3.19,3.24,3.18,3.19,1236336.0
2020-12-14 13:00:00,3.18,3.21,3.17,3.21,605636.0,3.18,3.21,3.17,3.21,605636.0
2020-12-14 13:30:00,3.21,3.27,3.21,3.25,2412652.0,3.21,3.27,3.21,3.25,2412652.0
2020-12-14 14:00:00,3.25,3.26,3.22,3.23,624488.0,3.25,3.26,3.22,3.23,624488.0
2020-12-14 14:30:00,3.23,3.24,3.19,3.23,1207332.0,3.23,3.24,3.19,3.23,1207332.0
2020-12-14 15:00:00,3.24,3.24,3.2,3.22,1359908.0,3.24,3.24,3.2,3.22,1359908.0
2020-12-14 15:30:00,3.21,3.21,3.18,3.18,2497672.0,3.21,3.21,3.18,3.18,2497672.0
2020-12-15 09:30:00,3.19,3.27,3.12,3.17,3192076.0,3.19,3.27,3.12,3.17,3192076.0
2020-12-15 10:00:00,3.17,3.23,3.16,3.22,1084076.0,3.17,3.23,3.16,3.22,1084076.0
2020-12-15 10:30:00,3.22,3.26,3.18,3.24,1497632.0,3.22,3.26,3.18,3.24,1497632.0
2020-12-15 11:00:00,3.24,3.28,3.22,3.24,1317628.0,3.24,3.28,3.22,3.24,1317628.0
2020-12-15 11:30:00,3.24,3.32,3.24,3.32,1496400.0,3.24,3.32,3.24,3.32,1496400.0
2020-12-15 12:00:00,3.32,3.36,3.29,3.36,1713472.0,3.32,3.36,3.29,3.36,1713472.0
2020-12-15 12:30:00,3.36,3.38,3.31,3.35,1473984.0,3.36,3.38,3.31,3.35,1473984.0
2020-12-15 13:00:00,3.36,3.44,3.36,3.43,3107616.0,3.36,3.44,3.36,3.43,3107616.0
2020-12-15 13:30:00,3.44,3.5,3.43,3.46,4149604.0,3.44,3.5,3.43,3.46,4149604.0
2020-12-15 14:00:00,3.46,3.51,3.39,3.46,3328808.0,3.46,3.51,3.39,3.46,3328808.0
2020-12-15 14:30:00,3.46,3.47,3.44,3.46,1057640.0,3.46,3.47,3.44,3.46,1057640.0
2020-12-15 15:00:00,3.46,3.48,3.43,3.45,1828628.0,3.46,3.48,3.43,3.45,1828628.0
2020-12-15 15:30:00,3.45,3.48,3.44,3.47,3362076.0,3.45,3.48,3.44,3.47,3362076.0
2020-12-16 09:30:00,3.49,3.54,3.41,3.51,4013972.0,3.49,3.54,3.41,3.51,4013972.0
2020-12-16 10:00:00,3.51,3.55,3.4,3.47,2888300.0,3.51,3.55,3.4,3.47,2888300.0
2020-12-16 10:30:00,3.47,3.49,3.44,3.46,1286164.0,3.47,3.49,3.44,3.46,1286164.0
2020-12-16 11:00:00,3.46,3.5,3.45,3.48,640712.0,3.46,3.5,3.45,3.48,640712.0
2020-12-16 11:30:00,3.48,3.5,3.46,3.48,516516.0,3.48,3.5,3.46,3.48,516516.0
2020-12-16 12:00:00,3.48,3.52,3.46,3.51,1189188.0,3.48,3.52,3.46,3.51,1189188.0
2020-12-16 12:30:00,3.51,3.52,3.49,3.52,1145464.0,3.51,3.52,3.49,3.52,1145464.0
2020-12-16 13:00:00,3.52,3.58,3.52,3.52,2872456.0,3.52,3.58,3.52,3.52,2872456.0
2020-12-16 13:30:00,3.53,3.55,3.51,3.54,685576.0,3.53,3.55,3.51,3.54,685576.0
2020-12-16 14:00:00,3.54,3.54,3.5,3.51,593264.0,3.54,3.54,3.5,3.51,593264.0
2020-12-16 14:30:00,3.51,3.53,3.49,3.5,533780.0,3.51,3.53,3.49,3.5,533780.0
2020-12-16 15:00:00,3.5,3.5,3.46,3.48,995424.0,3.5,3.5,3.46,3.48,995424.0
2020-12-16 15:30:00,3.48,3.48,3.44,3.46,2390848.0,3.48,3.48,3.44,3.46,2390848.0
2020-12-17 09:30:00,3.49,3.5,3.4,3.49,4371380.0,3.49,3.5,3.4,3.49,4371380.0
2020-12-17 10:00:00,3.5,3.55,3.49,3.5,2482556.0,3.5,3.55,3.49,3.5,2482556.0
2020-12-17 10:30:00,3.5,3.53,3.48,3.51,951504.0,3.5,3.53,3.48,3.51,951504.0
2020-12-17 11:00:00,3.51,3.58,3.5,3.56,1463044.0,3.51,3.58,3.5,3.56,1463044.0
2020-12-17 11:30:00,3.56,3.62,3.56,3.61,3340640.0,3.56,3.62,3.56,3.61,3340640.0
2020-12-17 12:00:00,3.61,3.64,3.59,3.63,2018284.0,3.61,3.64,3.59,3.63,2018284.0
2020-12-17 12:30:00,3.63,3.66,3.59,3.64,1802724.0,3.63,3.66,3.59,3.64,1802724.0
2020-12-17 13:00:00,3.64,3.65,3.57,3.58,1181000.0,3.64,3.65,3.57,3.58,1181000.0
2020-12-17 13:30:00,3.57,3.64,3.57,3.64,961916.0,3.57,3.64,3.57,3.64,961916.0
2020-12-17 14:00:00,3.64,3.68,3.63,3.67,1249576.0,3.64,3.68,3.63,3.67,1249576.0
2020-12-17 14:30:00,3.67,3.69,3.66,3.69,1115072.0,3.67,3.69,3.66,3.69,1115072.0
2020-12-17 15:00:00,3.69,3.72,3.68,3.72,2619452.0,3.69,3.72,3.68,3.72,2619452.0
2020-12-17 15:30:00,3.72,3.75,3.69,3.71,4333720.0,3.72,3.75,3.69,3.71,4333720.0
2020-12-18 09:30:00,3.94,3.99,3.8,3.83,9690756.0,3.94,3.99,3.8,3.83,9690756.0
2020-12-18 10:00:00,3.83,3.99,3.83,3.86,4636556.0,3.83,3.99,3.83,3.86,4636556.0
2020-12-18 10:30:00,3.86,4.0,3.85,3.98,3734168.0,3.86,4.0,3.85,3.98,3734168.0
2020-12-18 11:00:00,3.98,4.05,3.93,3.97,6312680.0,3.98,4.05,3.93,3.97,6312680.0
2020-12-18 11:30:00,3.97,4.03,3.94,3.94,2685172.0,3.97,4.03,3.94,3.94,2685172.0
2020-12-18 12:00:00,3.94,3.99,3.94,3.96,1233512.0,3.94,3.99,3.94,3.96,1233512.0
2020-12-18 12:30:00,3.96,3.99,3.93,3.98,1625208.0,3.96,3.99,3.93,3.98,1625208.0
2020-12-18 13:00:00,3.98,3.99,3.95,3.98,1692936.0,3.98,3.99,3.95,3.98,1692936.0
2020-12-18 13:30:00,3.98,4.02,3.97,4.02,2234452.0,3.98,4.02,3.97,4.02,2234452.0
2020-12-18 14:00:00,4.01,4.04,3.98,4.02,2427056.0,4.01,4.04,3.98,4.02,2427056.0
2020-12-18 14:30:00,4.02,4.08,3.93,3.95,4346916.0,4.02,4.08,3.93,3.95,4346916.0
2020-12-18 15:00:00,3.95,3.97,3.87,3.9,3464088.0,3.95,3.97,3.87,3.9,3464088.0
2020-12-18 15:30:00,3.9,3.94,3.89,3.91,5600740.0,3.9,3.94,3.89,3.91,5600740.0
2020-12-21 09:30:00,3.95,4.09,3.88,3.98,8397080.0,3.95,4.09,3.88,3.98,8397080.0
2020-12-21 10:00:00,3.98,3.99,3.92,3.94,4660152.0,3.98,3.99,3.92,3.94,4660152.0
2020-12-21 10:30:00,3.95,3.96,3.91,3.93,1361500.0,3.95,3.96,3.91,3.93,1361500.0
2020-12-21 11:00:00,3.93,3.95,3.85,3.87,2154944.0,3.93,3.95,3.85,3.87,2154944.0
2020-12-21 11:30:00,3.87,3.89,3.85,3.86,1353924.0,3.87,3.89,3.85,3.86,1353924.0
2020-12-21 12:00:00,3.86,3.88,3.84,3.87,1255996.0,3.86,3.88,3.84,3.87,1255996.0
2020-12-21 12:30:00,3.87,3.88,3.85,3.86,1081340.0,3.87,3.88,3.85,3.86,1081340.0
2020-12-21 13:00:00,3.86,3.89,3.84,3.85,1214816.0,3.86,3.89,3.84,3.85,1214816.0
2020-12-21 13:30:00,3.85,3.86,3.84,3.86,870620.0,3.85,3.86,3.84,3.86,870620.0
2020-12-21 14:00:00,3.86,3.87,3.82,3.85,1258644.0,3.86,3.87,3.82,3.85,1258644.0
2020-12-21 14:30:00,3.85,3.86,3.84,3.85,1151140.0,3.85,3.86,3.84,3.85,1151140.0
2020-12-21 15:00:00,3.85,3.86,3.83,3.86,1335564.0,3.85,3.86,3.83,3.86,1335564.0
2020-12-21 15:30:00,3.86,3.94,3.84,3.88,7121192.0,3.86,3.94,3.84,3.88,7121192.0
2020-12-22 09:30:00,4.06,4.43,4.04,4.39,13504732.0,4.06,4.43,4.04,4.39,13504732.0
2020-12-22 10:00:00,4.39,4.86,4.39,4.71,14482876.0,4.39,4.86,4.39,4.71,14482876.0
2020-12-22 10:30:00,4.7,4.93,4.68,4.78,15216800.0,4.7,4.93,4.68,4.78,15216800.0
2020-12-22 11:00:00,4.78,4.8,4.63,4.75,7404816.0,4.78,4.8,4.63,4.75,7404816.0
2020-12-22 11:30:00,4.75,4.78,4.67,4.77,5750416.0,4.75,4.78,4.67,4.77,5750416.0
2020-12-22 12:00:00,4.77,4.78,4.65,4.66,4310996.0,4.77,4.78,4.65,4.66,4310996.0
2020-12-22 12:30:00,4.66,4.85,4.66,4.84,4830048.0,4.66,4.85,4.66,4.84,4830048.0
2020-12-22 13:00:00,4.84,4.96,4.81,4.94,6623736.0,4.84,4.96,4.81,4.94,6623736.0
2020-12-22 13:30:00,4.94,4.95,4.81,4.87,4721532.0,4.94,4.95,4.81,4.87,4721532.0
2020-12-22 14:00:00,4.87,5.0,4.87,5.0,6685704.0,4.87,5.0,4.87,5.0,6685704.0
2020-12-22 14:30:00,5.0,5.01,4.73,4.87,9728008.0,5.0,5.01,4.73,4.87,9728008.0
2020-12-22 15:00:00,4.87,4.89,4.7,4.71,6386120.0,4.87,4.89,4.7,4.71,6386120.0
2020-12-22 15:30:00,4.71,4.95,4.71,4.86,8076440.0,4.71,4.95,4.71,4.86,8076440.0
2020-12-23 09:30:00,5.04,5.25,4.78,5.24,14262072.0,5.04,5.25,4.78,5.24,14262072.0
2020-12-23 10:00:00,5.24,5.59,5.23,5.44,19297824.0,5.24,5.59,5.23,5.44,19297824.0
2020-12-23 10:30:00,5.45,5.49,5.16,5.18,7912464.0,5.45,5.49,5.16,5.18,7912464.0
2020-12-23 11:00:00,5.18,5.32,5.13,5.31,4783260.0,5.18,5.32,5.13,5.31,4783260.0
2020-12-23 11:30:00,5.32,5.51,5.31,5.41,7931656.0,5.32,5.51,5.31,5.41,7931656.0
2020-12-23 12:00:00,5.41,5.45,5.31,5.33,3804984.0,5.41,5.45,5.31,5.33,3804984.0
2020-12-23 12:30:00,5.33,5.55,5.32,5.41,12112200.0,5.33,5.55,5.32,5.41,12112200.0
2020-12-23 13:00:00,5.41,5.41,5.31,5.32,3022236.0,5.41,5.41,5.31,5.32,3022236.0
2020-12-23 13:30:00,5.32,5.43,5.31,5.42,2191028.0,5.32,5.43,5.31,5.42,2191028.0
2020-12-23 14:00:00,5.42,5.44,5.16,5.25,4220272.0,5.42,5.44,5.16,5.25,4220272.0
2020-12-23 14:30:00,5.25,5.31,5.19,5.26,2265548.0,5.25,5.31,5.19,5.26,2265548.0
2020-12-23 15:00:00,5.27,5.3,5.25,5.28,1568640.0,5.27,5.3,5.25,5.28,1568640.0
2020-12-23 15:30:00,5.29,5.32,5.13,5.15,5737356.0,5.29,5.32,5.13,5.15,5737356.0
2020-12-24 09:30:00,5.26,5.37,5.14,5.28,6391912.0,5.26,5.37,5.14,5.28,6391912.0
2020-12-24 10:00:00,5.28,5.29,5.17,5.19,2675904.0,5.28,5.29,5.17,5.19,2675904.0
2020-12-24 10:30:00,5.19,5.21,5.14,5.17,2084812.0,5.19,5.21,5.14,5.17,2084812.0
2020-12-24 11:00:00,5.17,5.19,5.04,5.08,2608792.0,5.17,5.19,5.04,5.08,2608792.0
2020-12-24 11:30:00,5.07,5.16,5.06,5.15,1648428.0,5.07,5.16,5.06,5.15,1648428.0
2020-12-24 12:00:00,5.15,5.15,4.99,5.01,2572608.0,5.15,5.15,4.99,5.01,2572608.0
2020-12-24 12:30:00,5.01,5.06,5.0,5.05,3338516.0,5.01,5.06,5.0,5.05,3338516.0
2020-12-28 09:30:00,5.34,5.43,5.12,5.42,7660884.0,5.34,5.43,5.12,5.42,7660884.0
2020-12-28 10:00:00,5.42,5.49,5.25,5.27,5422952.0,5.42,5.49,5.25,5.27,5422952.0
2020-12-28 10:30:00,5.28,5.3,5.09,5.25,3226944.0,5.28,5.3,5.09,5.25,3226944.0
2020-12-28 11:00:00,5.26,5.34,5.22,5.32,1599188.0,5.26,5.34,5.22,5.32,1599188.0
2020-12-28 11:30:00,5.33,5.35,5.27,5.28,1103680.0,5.33,5.35,5.27,5.28,1103680.0
2020-12-28 12:00:00,5.28,5.29,5.23,5.27,1110012.0,5.28,5.29,5.23,5.27,1110012.0
2020-12-28 12:30:00,5.27,5.29,5.21,5.22,928536.0,5.27,5.29,5.21,5.22,928536.0
2020-12-28 13:00:00,5.22,5.24,5.13,5.14,1041824.0,5.22,5.24,5.13,5.14,1041824.0
2020-12-28 13:30:00,5.15,5.17,5.11,5.11,1125960.0,5.15,5.17,5.11,5.11,1125960.0
2020-12-28 14:00:00,5.11,5.2,5.11,5.18,940040.0,5.11,5.2,5.11,5.18,940040.0
2020-12-28 14:30:00,5.18,5.2,5.14,5.16,767388.0,5.18,5.2,5.14,5.16,767388.0
2020-12-28 15:00:00,5.16,5.24,5.14,5.22,1421476.0,5.16,5.24,5.14,5.22,1421476.0
2020-12-28 15:30:00,5.21,5.28,5.21,5.25,2848448.0,5.21,5.28,5.21,5.25,2848448.0
2020-12-29 09:30:00,5.21,5.27,4.91,4.95,4984256.0,5.21,5.27,4.91,4.95,4984256.0
2020-12-29 10:00:00,4.96,4.97,4.64,4.73,7255776.0,4.96,4.97,4.64,4.73,7255776.0
2020-12-29 10:30:00,4.73,4.81,4.7,4.79,2815496.0,4.73,4.81,4.7,4.79,2815496.0
2020-12-29 11:00:00,4.8,4.86,4.77,4.83,1686620.0,4.8,4.86,4.77,4.83,1686620.0
2020-12-29 11:30:00,4.83,4.93,4.82,4.92,1408260.0,4.83,4.93,4.82,4.92,1408260.0
2020-12-29 12:00:00,4.93,4.94,4.8,4.8,2105840.0,4.93,4.94,4.8,4.8,2105840.0
2020-12-29 12:30:00,4.8,4.85,4.78,4.84,1184296.0,4.8,4.85,4.78,4.84,1184296.0
2020-12-29 13:00:00,4.84,4.88,4.83,4.86,865292.0,4.84,4.88,4.83,4.86,865292.0
2020-12-29 13:30:00,4.86,4.97,4.84,4.95,1253592.0,4.86,4.97,4.84,4.95,1253592.0
2020-12-29 14:00:00,4.95,5.01,4.91,4.91,3097704.0,4.95,5.01,4.91,4.91,3097704.0
2020-12-29 14:30:00,4.91,4.93,4.87,4.92,1441740.0,4.91,4.93,4.87,4.92,1441740.0
2020-12-29 15:00:00,4.92,4.96,4.89,4.92,1192792.0,4.92,4.96,4.89,4.92,1192792.0
2020-12-29 15:30:00,4.92,4.94,4.83,4.84,3077928.0,4.92,4.94,4.83,4.84,3077928.0
2020-12-30 09:30:00,4.85,5.0,4.85,4.96,2635000.0,4.85,5.0,4.85,4.96,2635000.0
2020-12-30 10:00:00,4.95,4.96,4.88,4.91,1747984.0,4.95,4.96,4.88,4.91,1747984.0
2020-12-30 10:30:00,4.91,4.92,4.85,4.87,1600016.0,4.91,4.92,4.85,4.87,1600016.0
2020-12-30 11:00:00,4.87,4.88,4.83,4.85,1231608.0,4.87,4.88,4.83,4.85,1231608.0
2020-12-30 11:30:00,4.86,4.86,4.8,4.82,1606536.0,4.86,4.86,4.8,4.82,1606536.0
2020-12-30 12:00:00,4.81,4.83,4.79,4.82,1149544.0,4.81,4.83,4.79,4.82,1149544.0
2020-12-30 12:30:00,4.82,4.82,4.75,4.76,1616420.0,4.82,4.82,4.75,4.76,1616420.0
2020-12-30 13:00:00,4.76,4.79,4.76,4.78,922988.0,4.76,4.79,4.76,4.78,922988.0
2020-12-30 13:30:00,4.79,4.82,4.78,4.82,770712.0,4.79,4.82,4.78,4.82,770712.0
2020-12-30 14:00:00,4.82,4.88,4.82,4.86,975152.0,4.82,4.88,4.82,4.86,975152.0
2020-12-30 14:30:00,4.86,4.86,4.75,4.76,1113972.0,4.86,4.86,4.75,4.76,1113972.0
2020-12-30 15:00:00,4.76,4.82,4.71,4.81,2274712.0,4.76,4.82,4.71,4.81,2274712.0
2020-12-30 15:30:00,4.81,4.86,4.8,4.82,2720024.0,4.81,4.86,4.8,4.82,2720024.0
2020-12-31 09:30:00,4.81,4.91,4.74,4.87,3570736.0,4.81,4.91,4.74,4.87,3570736.0
2020-12-31 10:00:00,4.86,4.87,4.76,4.77,1281100.0,4.86,4.87,4.76,4.77,1281100.0
2020-12-31 10:30:00,4.77,4.79,4.74,4.76,1269880.0,4.77,4.79,4.74,4.76,1269880.0
2020-12-31 11:00:00,4.76,4.82,4.76,4.81,1858408.0,4.76,4.82,4.76,4.81,1858408.0
2020-12-31 11:30:00,4.8,4.87,4.8,4.84,1493660.0,4.8,4.87,4.8,4.84,1493660.0
2020-12-31 12:00:00,4.84,4.95,4.84,4.92,1942480.0,4.84,4.95,4.84,4.92,1942480.0
2020-12-31 12:30:00,4.92,4.94,4.9,4.93,910036.0,4.92,4.94,4.9,4.93,910036.0
2020-12-31 13:00:00,4.93,4.94,4.84,4.84,763076.0,4.93,4.94,4.84,4.84,763076.0
2020-12-31 13:30:00,4.84,4.9,4.83,4.87,579516.0,4.84,4.9,4.83,4.87,579516.0
2020-12-31 14:00:00,4.87,4.87,4.76,4.77,1393724.0,4.87,4.87,4.76,4.77,1393724.0
2020-12-31 14:30:00,4.77,4.78,4.73,4.75,1543260.0,4.77,4.78,4.73,4.75,1543260.0
2020-12-31 15:00:00,4.75,4.76,4.73,4.74,1029872.0,4.75,4.76,4.73,4.74,1029872.0
2020-12-31 15:30:00,4.74,4.74,4.7,4.7,2941192.0,4.74,4.74,4.7,4.7,2941192.0
2021-01-04 09:30:00,4.76,4.78,4.34,4.36,5895172.0,4.76,4.78,4.34,4.36,5895172.0
2021-01-04 10:00:00,4.36,4.48,4.29,4.48,5416324.0,4.36,4.48,4.29,4.48,5416324.0
2021-01-04 10:30:00,4.47,4.53,4.38,4.38,4458520.0,4.47,4.53,4.38,4.38,4458520.0
2021-01-04 11:00:00,4.39,4.42,4.32,4.38,4375376.0,4.39,4.42,4.32,4.38,4375376.0
2021-01-04 11:30:00,4.38,4.43,4.38,4.4,1386876.0,4.38,4.43,4.38,4.4,1386876.0
2021-01-04 12:00:00,4.4,4.46,4.36,4.44,2089344.0,4.4,4.46,4.36,4.44,2089344.0
2021-01-04 12:30:00,4.44,4.46,4.38,4.42,782800.0,4.44,4.46,4.38,4.42,782800.0
2021-01-04 13:00:00,4.42,4.42,4.39,4.4,1052752.0,4.42,4.42,4.39,4.4,1052752.0
2021-01-04 13:30:00,4.4,4.41,4.37,4.39,1095636.0,4.4,4.41,4.37,4.39,1095636.0
2021-01-04 14:00:00,4.4,4.41,4.37,4.38,1331840.0,4.4,4.41,4.37,4.38,1331840.0
2021-01-04 14:30:00,4.38,4.39,4.34,4.35,1383772.0,4.38,4.39,4.34,4.35,1383772.0
2021-01-04 15:00:00,4.35,4.36,4.32,4.34,1569992.0,4.35,4.36,4.32,4.34,1569992.0
2021-01-04 15:30:00,4.34,4.39,4.31,4.31,4410304.0,4.34,4.39,4.31,4.31,4410304.0
2021-01-05 09:30:00,4.33,4.52,4.32,4.43,3415956.0,4.33,4.52,4.32,4.43,3415956.0
2021-01-05 10:00:00,4.44,4.46,4.38,4.41,1726804.0,4.44,4.46,4.38,4.41,1726804.0
2021-01-05 10:30:00,4.41,4.46,4.38,4.39,1230932.0,4.41,4.46,4.38,4.39,1230932.0
2021-01-05 11:00:00,4.39,4.43,4.36,4.38,856984.0,4.39,4.43,4.36,4.38,856984.0
2021-01-05 11:30:00,4.39,4.43,4.38,4.39,658616.0,4.39,4.43,4.38,4.39,658616.0
2021-01-05 12:00:00,4.39,4.42,4.38,4.39,724356.0,4.39,4.42,4.38,4.39,724356.0
2021-01-05 12:30:00,4.39,4.42,4.38,4.41,502440.0,4.39,4.42,4.38,4.41,502440.0
2021-01-05 13:00:00,4.42,4.42,4.37,4.39,1168516.0,4.42,4.42,4.37,4.39,1168516.0
2021-01-05 13:30:00,4.39,4.41,4.35,4.37,1296344.0,4.39,4.41,4.35,4.37,1296344.0
2021-01-05 14:00:00,4.37,4.39,4.36,4.38,807808.0,4.37,4.39,4.36,4.38,807808.0
2021-01-05 14:30:00,4.38,4.38,4.31,4.32,1015844.0,4.38,4.38,4.31,4.32,1015844.0
2021-01-05 15:00:00,4.32,4.36,4.31,4.34,1068416.0,4.32,4.36,4.31,4.34,1068416.0
2021-01-05 15:30:00,4.34,4.39,4.34,4.34,2647572.0,4.34,4.39,4.34,4.34,2647572.0
2021-01-06 09:30:00,4.34,4.49,4.33,4.4,2119452.0,4.34,4.49,4.33,4.4,2119452.0
2021-01-06 10:00:00,4.4,4.61,4.39,4.58,2412524.0,4.4,4.61,4.39,4.58,2412524.0
2021-01-06 10:30:00,4.58,4.62,4.55,4.6,1808536.0,4.58,4.62,4.55,4.6,1808536.0
2021-01-06 11:00:00,4.6,4.68,4.59,4.61,1844992.0,4.6,4.68,4.59,4.61,1844992.0
2021-01-06 11:30:00,4.61,4.67,4.58,4.67,1436016.0,4.61,4.67,4.58,4.67,1436016.0
2021-01-06 12:00:00,4.67,4.73,4.63,4.72,1092832.0,4.67,4.73,4.63,4.72,1092832.0
2021-01-06 12:30:00,4.72,4.75,4.67,4.7,1130304.0,4.72,4.75,4.67,4.7,1130304.0
2021-01-06 13:00:00,4.7,4.72,4.68,4.7,713320.0,4.7,4.72,4.68,4.7,713320.0
2021-01-06 13:30:00,4.7,4.71,4.68,4.71,667072.0,4.7,4.71,4.68,4.71,667072.0
2021-01-06 14:00:00,4.71,4.75,4.62,4.62,1196000.0,4.71,4.75,4.62,4.62,1196000.0
2021-01-06 14:30:00,4.61,4.65,4.41,4.56,2944368.0,4.61,4.65,4.41,4.56,2944368.0
2021-01-06 15:00:00,4.56,4.59,4.52,4.56,1091476.0,4.56,4.59,4.52,4.56,1091476.0
2021-01-06 15:30:00,4.56,4.61,4.52,4.6,2172952.0,4.56,4.61,4.52,4.6,2172952.0
2021-01-07 09:30:00,4.62,4.86,4.61,4.85,3398264.0,4.62,4.86,4.61,4.85,3398264.0
2021-01-07 10:00:00,4.85,4.86,4.7,4.76,2125268.0,4.85,4.86,4.7,4.76,2125268.0
2021-01-07 10:30:00,4.75,4.81,4.71,4.71,1380896.0,4.75,4.81,4.71,4.71,1380896.0
2021-01-07 11:00:00,4.72,4.73,4.63,4.64,1292672.0,4.72,4.73,4.63,4.64,1292672.0
2021-01-07 11:30:00,4.64,4.67,4.61,4.64,1347964.0,4.64,4.67,4.61,4.64,1347964.0
2021-01-07 12:00:00,4.64,4.71,4.64,4.69,955900.0,4.64,4.71,4.64,4.69,955900.0
2021-01-07 12:30:00,4.69,4.7,4.64,4.64,1111188.0,4.69,4.7,4.64,4.64,1111188.0
2021-01-07 13:00:00,4.65,4.67,4.62,4.62,525560.0,4.65,4.67,4.62,4.62,525560.0
2021-01-07 13:30:00,4.62,4.63,4.59,4.6,686704.0,4.62,4.63,4.59,4.6,686704.0
2021-01-07 14:00:00,4.59,4.62,4.58,4.6,1087972.0,4.59,4.62,4.58,4.6,1087972.0
2021-01-07 14:30:00,4.6,4.6,4.54,4.57,2136944.0,4.6,4.6,4.54,4.57,2136944.0
2021-01-07 15:00:00,4.57,4.61,4.56,4.57,1610300.0,4.57,4.61,4.56,4.57,1610300.0
2021-01-07 15:30:00,4.56,4.58,4.51,4.53,3661880.0,4.56,4.58,4.51,4.53,3661880.0
2021-01-08 09:30:00,4.55,4.58,4.36,4.4,3635000.0,4.55,4.58,4.36,4.4,3635000.0
2021-01-08 10:00:00,4.39,4.44,4.27,4.28,3086196.0,4.39,4.44,4.27,4.28,3086196.0
2021-01-08 10:30:00,4.28,4.47,4.28,4.39,2740012.0,4.28,4.47,4.28,4.39,2740012.0
2021-01-08 11:00:00,4.39,4.41,4.34,4.37,1027432.0,4.39,4.41,4.34,4.37,1027432.0
2021-01-08 11:30:00,4.37,4.39,4.36,4.39,789328.0,4.37,4.39,4.36,4.39,789328.0
2021-01-08 12:00:00,4.39,4.48,4.38,4.48,1685152.0,4.39,4.48,4.38,4.48,1685152.0
2021-01-08 12:30:00,4.47,4.5,4.46,4.47,1231052.0,4.47,4.5,4.46,4.47,1231052.0
2021-01-08 13:00:00,4.47,4.47,4.37,4.42,1601676.0,4.47,4.47,4.37,4.42,1601676.0
2021-01-08 13:30:00,4.41,4.42,4.36,4.4,779648.0,4.41,4.42,4.36,4.4,779648.0
2021-01-08 14:00:00,4.41,4.48,4.4,4.47,771968.0,4.41,4.48,4.4,4.47,771968.0
2021-01-08 14:30:00,4.47,4.47,4.44,4.47,748248.0,4.47,4.47,4.44,4.47,748248.0
2021-01-08 15:00:00,4.47,4.49,4.44,4.46,834016.0,4.47,4.49,4.44,4.46,834016.0
2021-01-08 15:30:00,4.46,4.48,4.39,4.42,3037840.0,4.46,4.48,4.39,4.42,3037840.0
2021-01-11 09:30:00,4.85,5.16,4.81,5.13,15506752.0,4.85,5.16,4.81,5.13,15506752.0
2021-01-11 10:00:00,5.12,5.13,4.77,4.82,5609236.0,5.12,5.13,4.77,4.82,5609236.0
2021-01-11 10:30:00,4.81,4.9,4.76,4.83,3471004.0,4.81,4.9,4.76,4.83,3471004.0
2021-01-11 11:00:00,4.83,4.91,4.77,4.82,2411052.0,4.83,4.91,4.77,4.82,2411052.0
2021-01-11 11:30:00,4.82,4.85,4.75,4.84,2749320.0,4.82,4.85,4.75,4.84,2749320.0
2021-01-11 12:00:00,4.84,4.9,4.8,4.86,2567544.0,4.84,4.9,4.8,4.86,2567544.0
2021-01-11 12:30:00,4.86,4.94,4.85,4.9,2204500.0,4.86,4.94,4.85,4.9,2204500.0
2021-01-11 13:00:00,4.9,4.97,4.9,4.94,1708368.0,4.9,4.97,4.9,4.94,1708368.0
2021-01-11 13:30:00,4.93,5.12,4.93,5.09,3869964.0,4.93,5.12,4.93,5.09,3869964.0
2021-01-11 14:00:00,5.09,5.1,4.96,4.96,2705080.0,5.09,5.1,4.96,4.96,2705080.0
2021-01-11 14:30:00,4.96,5.04,4.93,4.96,1991468.0,4.96,5.04,4.93,4.96,1991468.0
2021-01-11 15:00:00,4.96,4.97,4.91,4.92,1097340.0,4.96,4.97,4.91,4.92,1097340.0
2021-01-11 15:30:00,4.92,4.98,4.92,4.98,2960160.0,4.92,4.98,4.92,4.98,2960160.0
2021-01-12 09:30:00,4.99,5.1,4.83,4.9,5512376.0,4.99,5.1,4.83,4.9,5512376.0
2021-01-12 10:00:00,4.9,5.06,4.86,5.0,3236972.0,4.9,5.06,4.86,5.0,3236972.0
2021-01-12 10:30:00,5.0,5.06,4.98,5.05,2263000.0,5.0,5.06,4.98,5.05,2263000.0
2021-01-12 11:00:00,5.05,5.05,5.01,5.03,1237324.0,5.05,5.05,5.01,5.03,1237324.0
2021-01-12 11:30:00,5.03,5.04,4.96,5.01,1673648.0,5.03,5.04,4.96,5.01,1673648.0
2021-01-12 12:00:00,5.01,5.02,4.95,5.0,1120244.0,5.01,5.02,4.95,5.0,1120244.0
2021-01-12 12:30:00,5.0,5.03,4.98,5.03,1212920.0,5.0,5.03,4.98,5.03,1212920.0
2021-01-12 13:00:00,5.03,5.04,4.96,4.97,1259956.0,5.03,5.04,4.96,4.97,1259956.0
2021-01-12 13:30:00,4.97,5.0,4.96,4.97,1129056.0,4.97,5.0,4.96,4.97,1129056.0
2021-01-12 14:00:00,4.97,4.99,4.95,4.96,978244.0,4.97,4.99,4.95,4.96,978244.0
2021-01-12 14:30:00,4.96,4.98,4.94,4.95,997088.0,4.96,4.98,4.94,4.95,997088.0
2021-01-12 15:00:00,4.95,4.96,4.93,4.95,835192.0,4.95,4.96,4.93,4.95,835192.0
2021-01-12 15:30:00,4.95,5.01,4.95,4.99,3101528.0,4.95,5.01,4.95,4.99,3101528.0
2021-01-13 09:30:00,5.11,5.85,5.01,5.73,17550128.0,5.11,5.85,5.01,5.73,17550128.0
2021-01-13 10:00:00,5.73,7.28,5.7,7.25,55362940.0,5.73,7.28,5.7,7.25,55362940.0
2021-01-13 10:30:00,7.25,7.25,6.66,7.16,38611440.0,7.25,7.25,6.66,7.16,38611440.0
2021-01-13 11:00:00,7.16,8.36,7.13,8.27,62810440.0,7.16,8.36,7.13,8.27,62810440.0
2021-01-13 11:30:00,8.27,9.66,7.91,7.95,111568936.0,8.27,9.66,7.91,7.95,111568936.0
2021-01-13 12:00:00,7.94,8.56,7.6,7.75,64109424.0,7.94,8.56,7.6,7.75,64109424.0
2021-01-13 12:30:00,7.74,8.67,7.53,8.58,48158000.0,7.74,8.67,7.53,8.58,48158000.0
2021-01-13 13:00:00,8.57,8.73,7.96,7.97,36399880.0,8.57,8.73,7.96,7.97,36399880.0
2021-01-13 13:30:00,7.97,8.55,7.89,8.38,24417480.0,7.97,8.55,7.89,8.38,24417480.0
2021-01-13 14:00:00,8.37,8.6,8.11,8.21,17548264.0,8.37,8.6,8.11,8.21,17548264.0
2021-01-13 14:30:00,8.2,8.54,8.04,8.26,22607828.0,8.2,8.54,8.04,8.26,22607828.0
2021-01-13 15:00:00,8.26,8.31,7.78,7.83,15427212.0,8.26,8.31,7.78,7.83,15427212.0
2021-01-13 15:30:00,7.83,8.08,7.68,7.86,22660076.0,7.83,8.08,7.68,7.86,22660076.0
2021-01-14 09:30:00,9.52,9.64,8.26,8.79,51005184.0,9.52,9.64,8.26,8.79,51005184.0
2021-01-14 10:00:00,8.79,9.28,8.51,8.58,27557864.0,8.79,9.28,8.51,8.58,27557864.0
2021-01-14 10:30:00,8.58,8.84,8.39,8.81,16777460.0,8.58,8.84,8.39,8.81,16777460.0
2021-01-14 11:00:00,8.8,9.12,8.78,8.81,19358400.0,8.8,9.12,8.78,8.81,19358400.0
2021-01-14 11:30:00,8.81,9.31,8.8,9.22,17612080.0,8.81,9.31,8.8,9.22,17612080.0
2021-01-14 12:00:00,9.22,10.77,9.14,10.26,53072356.0,9.22,10.77,9.14,10.26,53072356.0
2021-01-14 12:30:00,10.27,10.5,9.42,9.5,33511884.0,10.27,10.5,9.42,9.5,33511884.0
2021-01-14 13:00:00,9.49,10.1,9.44,10.06,23694444.0,9.49,10.1,9.44,10.06,23694444.0
2021-01-14 13:30:00,10.06,10.38,9.64,9.73,19836060.0,10.06,10.38,9.64,9.73,19836060.0
2021-01-14 14:00:00,9.74,9.91,9.55,9.62,11983148.0,9.74,9.91,9.55,9.62,11983148.0
2021-01-14 14:30:00,9.62,10.1,9.58,9.82,14352268.0,9.62,10.1,9.58,9.82,14352268.0
2021-01-14 15:00:00,9.82,9.97,9.4,9.51,15720544.0,9.82,9.97,9.4,9.51,15720544.0
2021-01-14 15:30:00,9.51,10.01,9.46,9.98,21192536.0,9.51,10.01,9.46,9.98,21192536.0
2021-01-15 09:30:00,9.62,10.19,9.26,9.35,30207744.0,9.62,10.19,9.26,9.35,30207744.0
2021-01-15 10:00:00,9.35,9.4,8.79,9.04,20751156.0,9.35,9.4,8.79,9.04,20751156.0
2021-01-15 10:30:00,9.04,9.6,9.0,9.15,14034408.0,9.04,9.6,9.0,9.15,14034408.0
2021-01-15 11:00:00,9.15,9.25,8.96,9.13,6760612.0,9.15,9.25,8.96,9.13,6760612.0
2021-01-15 11:30:00,9.13,9.25,8.53,8.55,13323364.0,9.13,9.25,8.53,8.55,13323364.0
2021-01-15 12:00:00,8.57,8.95,8.5,8.77,12176240.0,8.57,8.95,8.5,8.77,12176240.0
2021-01-15 12:30:00,8.79,9.17,8.78,8.96,7338452.0,8.79,9.17,8.78,8.96,7338452.0
2021-01-15 13:00:00,8.95,9.02,8.79,8.9,5457684.0,8.95,9.02,8.79,8.9,5457684.0
2021-01-15 13:30:00,8.9,9.08,8.85,8.99,4578920.0,8.9,9.08,8.85,8.99,4578920.0
2021-01-15 14:00:00,9.0,9.18,8.97,9.18,5287024.0,9.0,9.18,8.97,9.18,5287024.0
2021-01-15 14:30:00,9.17,9.62,9.1,9.47,19884236.0,9.17,9.62,9.1,9.47,19884236.0
2021-01-15 15:00:00,9.47,9.51,9.13,9.18,8743208.0,9.47,9.51,9.13,9.18,8743208.0
2021-01-15 15:30:00,9.18,9.19,8.83,8.87,11498960.0,9.18,9.19,8.83,8.87,11498960.0
2021-01-19 09:30:00,10.41,11.38,9.81,10.19,63935388.0,10.41,11.38,9.81,10.19,63935388.0
2021-01-19 10:00:00,10.19,10.19,9.16,9.4,55006160.0,10.19,10.19,9.16,9.4,55006160.0
2021-01-19 10:30:00,9.41,9.69,9.19,9.44,23786960.0,9.41,9.69,9.19,9.44,23786960.0
2021-01-19 11:00:00,9.45,9.87,9.43,9.62,17036924.0,9.45,9.87,9.43,9.62,17036924.0
2021-01-19 11:30:00,9.62,9.92,9.5,9.9,10107916.0,9.62,9.92,9.5,9.9,10107916.0
2021-01-19 12:00:00,9.91,10.42,9.85,10.24,23932648.0,9.91,10.42,9.85,10.24,23932648.0
2021-01-19 12:30:00,10.24,10.58,10.18,10.53,15751200.0,10.24,10.58,10.18,10.53,15751200.0
2021-01-19 13:00:00,10.51,10.55,10.07,10.24,11957444.0,10.51,10.55,10.07,10.24,11957444.0
2021-01-19 13:30:00,10.24,10.34,10.13,10.24,7077096.0,10.24,10.34,10.13,10.24,7077096.0
2021-01-19 14:00:00,10.24,10.25,9.92,9.97,6541032.0,10.24,10.25,9.92,9.97,6541032.0
2021-01-19 14:30:00,9.97,10.17,9.9,10.07,5803320.0,9.97,10.17,9.9,10.07,5803320.0
2021-01-19 15:00:00,10.06,10.13,9.9,9.97,6273952.0,10.06,10.13,9.9,9.97,6273952.0
2021-01-19 15:30:00,9.97,10.0,9.65,9.88,13563952.0,9.97,10.0,9.65,9.88,13563952.0
2021-01-20 09:30:00,9.34,9.85,9.16,9.48,16798632.0,9.34,9.85,9.16,9.48,16798632.0
2021-01-20 10:00:00,9.49,9.54,9.17,9.18,8485476.0,9.49,9.54,9.17,9.18,8485476.0
2021-01-20 10:30:00,9.17,9.55,9.1,9.22,11517040.0,9.17,9.55,9.1,9.22,11517040.0
2021-01-20 11:00:00,9.22,9.74,9.02,9.7,17417168.0,9.22,9.74,9.02,9.7,17417168.0
2021-01-20 11:30:00,9.69,10.3,9.58,9.84,23277464.0,9.69,10.3,9.58,9.84,23277464.0
2021-01-20 12:00:00,9.82,10.01,9.64,9.66,7015648.0,9.82,10.01,9.64,9.66,7015648.0
2021-01-20 12:30:00,9.65,9.7,9.57,9.67,4407156.0,9.65,9.7,9.57,9.67,4407156.0
2021-01-20 13:00:00,9.66,9.7,9.46,9.65,5011184.0,9.66,9.7,9.46,9.65,5011184.0
2021-01-20 13:30:00,9.63,9.89,9.63,9.82,5824064.0,9.63,9.89,9.63,9.82,5824064.0
2021-01-20 14:00:00,9.82,9.94,9.75,9.78,3884292.0,9.82,9.94,9.75,9.78,3884292.0
2021-01-20 14:30:00,9.79,9.99,9.71,9.9,4260212.0,9.79,9.99,9.71,9.9,4260212.0
2021-01-20 15:00:00,9.9,10.04,9.74,9.76,4939372.0,9.9,10.04,9.74,9.76,4939372.0
2021-01-20 15:30:00,9.76,9.85,9.68,9.78,5095320.0,9.76,9.85,9.68,9.78,5095320.0
2021-01-21 09:30:00,9.81,9.95,9.38,9.63,9328164.0,9.81,9.95,9.38,9.63,9328164.0
2021-01-21 10:00:00,9.63,9.85,9.47,9.7,6984092.0,9.63,9.85,9.47,9.7,6984092.0
2021-01-21 10:30:00,9.7,10.13,9.7,9.97,12562700.0,9.7,10.13,9.7,9.97,12562700.0
2021-01-21 11:00:00,9.96,10.24,9.85,10.08,9540676.0,9.96,10.24,9.85,10.08,9540676.0
2021-01-21 11:30:00,10.06,11.19,10.03,10.56,37689816.0,10.06,11.19,10.03,10.56,37689816.0
2021-01-21 12:00:00,10.58,10.7,9.25,9.74,34262756.0,10.58,10.7,9.25,9.74,34262756.0
2021-01-21 12:30:00,9.77,10.11,9.7,9.93,15093740.0,9.77,10.11,9.7,9.93,15093740.0
2021-01-21 13:00:00,9.9,10.47,9.85,10.35,14591632.0,9.9,10.47,9.85,10.35,14591632.0
2021-01-21 13:30:00,10.34,10.65,10.21,10.56,11682820.0,10.34,10.65,10.21,10.56,11682820.0
2021-01-21 14:00:00,10.56,10.64,10.37,10.5,9556860.0,10.56,10.64,10.37,10.5,9556860.0
2021-01-21 14:30:00,10.51,10.56,10.01,10.14,10427056.0,10.51,10.56,10.01,10.14,10427056.0
2021-01-21 15:00:00,10.13,10.69,10.13,10.65,15854780.0,10.13,10.69,10.13,10.65,15854780.0
2021-01-21 15:30:00,10.67,10.8,10.44,10.76,17923712.0,10.67,10.8,10.44,10.76,17923712.0
2021-01-22 09:30:00,10.65,11.57,10.58,11.49,27330920.0,10.65,11.57,10.58,11.49,27330920.0
2021-01-22 10:00:00,11.5,11.59,10.94,11.4,18261812.0,11.5,11.59,10.94,11.4,18261812.0
2021-01-22 10:30:00,11.38,11.93,11.21,11.92,25213636.0,11.38,11.93,11.21,11.92,25213636.0
2021-01-22 11:00:00,11.92,12.4,11.7,12.15,33077912.0,11.92,12.4,11.7,12.15,33077912.0
2021-01-22 11:30:00,12.14,13.49,12.11,13.05,54015608.0,12.14,13.49,12.11,13.05,54015608.0
2021-01-22 12:00:00,13.05,15.38,13.01,15.37,85763960.0,13.05,15.38,13.01,15.37,85763960.0
2021-01-22 12:30:00,15.37,19.19,14.6,17.58,120362744.0,15.37,19.19,14.6,17.58,120362744.0
2021-01-22 13:00:00,17.6,18.0,13.81,14.79,93590456.0,17.6,18.0,13.81,14.79,93590456.0
2021-01-22 13:30:00,14.81,16.05,13.63,13.78,52563832.0,14.81,16.05,13.63,13.78,52563832.0
2021-01-22 14:00:00,13.75,15.37,13.65,14.9,41211800.0,13.75,15.37,13.65,14.9,41211800.0
2021-01-22 14:30:00,14.9,15.17,14.39,14.8,25824364.0,14.9,15.17,14.39,14.8,25824364.0
2021-01-22 15:00:00,14.8,15.59,14.3,15.29,40790092.0,14.8,15.59,14.3,15.29,40790092.0
2021-01-22 15:30:00,15.29,17.0,14.86,16.21,66941556.0,15.29,17.0,14.86,16.21,66941556.0
2021-01-25 09:30:00,24.18,25.25,21.58,22.44,48354080.0,24.18,25.25,21.58,22.44,48354080.0
2021-01-25 10:00:00,22.42,30.0,21.25,30.0,78741336.0,22.42,30.0,21.25,30.0,78741336.0
2021-01-25 10:30:00,30.0,39.8,29.0,29.27,91904344.0,30.0,39.8,29.0,29.27,91904344.0
2021-01-25 11:00:00,29.27,30.0,21.35,23.7,32855892.0,29.27,30.0,21.35,23.7,32855892.0
2021-01-25 11:30:00,24.0,26.83,22.75,24.89,30588860.0,24.0,26.83,22.75,24.89,30588860.0
2021-01-25 12:00:00,25.0,25.75,15.28,18.18,36111668.0,25.0,25.75,15.28,18.18,36111668.0
2021-01-25 12:30:00,19.09,21.45,16.39,17.36,42256376.0,19.09,21.45,16.39,17.36,42256376.0
2021-01-25 13:00:00,17.33,19.21,16.34,17.33,26140856.0,17.33,19.21,16.34,17.33,26140856.0
2021-01-25 13:30:00,17.25,20.38,16.98,19.19,31718060.0,17.25,20.38,16.98,19.19,31718060.0
2021-01-25 14:00:00,19.16,21.64,18.54,20.55,34829812.0,19.16,21.64,18.54,20.55,34829812.0
2021-01-25 14:30:00,20.53,21.13,18.75,19.25,24780100.0,20.53,21.13,18.75,19.25,24780100.0
2021-01-25 15:00:00,19.3,20.63,17.78,19.75,26388344.0,19.3,20.63,17.78,19.75,26388344.0
2021-01-25 15:30:00,19.75,20.31,18.88,19.19,24748220.0,19.75,20.31,18.88,19.19,24748220.0
2021-01-26 09:30:00,22.14,25.41,21.35,21.8,47620164.0,22.14,25.41,21.35,21.8,47620164.0
2021-01-26 10:00:00,21.89,22.88,20.28,20.65,23245204.0,21.89,22.88,20.28,20.65,23245204.0
2021-01-26 10:30:00,20.6,23.5,20.05,21.9,31620708.0,20.6,23.5,20.05,21.9,31620708.0
2021-01-26 11:00:00,21.91,22.67,20.25,21.86,15394304.0,21.91,22.67,20.25,21.86,15394304.0
2021-01-26 11:30:00,21.86,22.38,21.39,21.95,8415904.0,21.86,22.38,21.39,21.95,8415904.0
2021-01-26 12:00:00,21.92,23.25,21.92,23.13,15386964.0,21.92,23.25,21.92,23.13,15386964.0
2021-01-26 12:30:00,23.13,28.56,23.11,26.39,52189420.0,23.13,28.56,23.11,26.39,52189420.0
2021-01-26 13:00:00,26.33,28.45,24.25,28.0,47498980.0,26.33,28.45,24.25,28.0,47498980.0
2021-01-26 13:30:00,28.06,31.15,26.5,28.64,59693944.0,28.06,31.15,26.5,28.64,59693944.0
2021-01-26 14:00:00,28.56,31.25,28.0,30.55,46413620.0,28.56,31.25,28.0,30.55,46413620.0
2021-01-26 14:30:00,30.59,35.97,29.3,32.96,59730340.0,30.59,35.97,29.3,32.96,59730340.0
2021-01-26 15:00:00,32.92,37.31,31.75,37.1,64794948.0,32.92,37.31,31.75,37.1,64794948.0
2021-01-26 15:30:00,37.08,37.5,33.08,36.49,45468856.0,37.08,37.5,33.08,36.49,45468856.0
2021-01-27 09:30:00,88.71,88.71,63.79,77.67,24055580.0,88.71,88.71,63.79,77.67,24055580.0
2021-01-27 10:00:00,77.58,78.5,62.25,69.71,15453932.0,77.58,78.5,62.25,69.71,15453932.0
2021-01-27 10:30:00,69.05,95.0,68.75,92.96,27157860.0,69.05,95.0,68.75,92.96,27157860.0
2021-01-27 11:00:00,92.8,95.0,82.99,90.59,19133180.0,92.8,95.0,82.99,90.59,19133180.0
2021-01-27 11:30:00,90.88,95.0,78.15,78.15,14730488.0,90.88,95.0,78.15,78.15,14730488.0
2021-01-27 12:00:00,78.15,86.0,70.0,75.78,12822592.0,78.15,86.0,70.0,75.78,12822592.0
2021-01-27 12:30:00,75.64,87.5,75.0,85.54,11245844.0,75.64,87.5,75.0,85.54,11245844.0
2021-01-27 13:00:00,85.26,85.98,80.13,81.0,7043700.0,85.26,85.98,80.13,81.0,7043700.0
2021-01-27 13:30:00,80.75,86.33,75.94,81.65,9561736.0,80.75,86.33,75.94,81.65,9561736.0
2021-01-27 14:00:00,81.52,84.47,72.5,75.7,7626900.0,81.52,84.47,72.5,75.7,7626900.0
2021-01-27 14:30:00,75.31,83.29,73.75,79.9,9117804.0,75.31,83.29,73.75,79.9,9117804.0
2021-01-27 15:00:00,79.5,88.25,78.85,83.96,11661728.0,79.5,88.25,78.85,83.96,11661728.0
2021-01-27 15:30:00,83.96,87.75,80.0,86.79,11921100.0,83.96,87.75,80.0,86.79,11921100.0
2021-01-28 09:30:00,66.25,117.2,65.75,117.12,14413576.0,66.25,117.2,65.75,117.12,14413576.0
2021-01-28 10:00:00,117.25,120.75,92.35,99.13,10136460.0,117.25,120.75,92.35,99.13,10136460.0
2021-01-28 10:30:00,99.47,101.0,66.0,66.0,7310776.0,99.47,101.0,66.0,66.0,7310776.0
2021-01-28 11:00:00,66.25,70.64,28.06,33.0,13232324.0,66.25,70.64,28.06,33.0,13232324.0
2021-01-28 11:30:00,35.25,64.0,33.75,63.94,14491872.0,35.25,64.0,33.75,63.94,14491872.0
2021-01-28 12:00:00,64.0,81.0,62.68,69.67,9061908.0,64.0,81.0,62.68,69.67,9061908.0
2021-01-28 12:30:00,69.0,71.25,57.5,59.92,5491564.0,69.0,71.25,57.5,59.92,5491564.0
2021-01-28 13:00:00,60.24,62.75,51.35,57.87,7057252.0,60.24,62.75,51.35,57.87,7057252.0
2021-01-28 13:30:00,57.59,66.75,56.66,60.62,5696560.0,57.59,66.75,56.66,60.62,5696560.0
2021-01-28 14:00:00,60.38,61.5,55.2,57.25,3893680.0,60.38,61.5,55.2,57.25,3893680.0
2021-01-28 14:30:00,57.3,66.25,53.75,61.79,8002596.0,57.3,66.25,53.75,61.79,8002596.0
2021-01-28 15:00:00,61.54,65.5,56.26,56.37,5058604.0,61.54,65.5,56.26,56.37,5058604.0
2021-01-28 15:30:00,56.26,59.5,49.36,49.36,8250076.0,56.26,59.5,49.36,49.36,8250076.0
2021-01-29 09:30:00,94.93,103.5,72.89,79.34,13716896.0,94.93,103.5,72.89,79.34,13716896.0
2021-01-29 10:00:00,79.43,82.5,72.75,78.75,7150744.0,79.43,82.5,72.75,78.75,7150744.0
2021-01-29 10:30:00,78.75,86.75,75.76,83.66,7312412.0,78.75,86.75,75.76,83.66,7312412.0
2021-01-29 11:00:00,83.9,85.25,79.39,83.97,3617016.0,83.9,85.25,79.39,83.97,3617016.0
2021-01-29 11:30:00,83.78,86.25,78.01,85.04,4316196.0,83.78,86.25,78.01,85.04,4316196.0
2021-01-29 12:00:00,84.97,94.25,83.33,87.25,7254876.0,84.97,94.25,83.33,87.25,7254876.0
2021-01-29 12:30:00,87.03,88.4,78.11,82.33,4254080.0,87.03,88.4,78.11,82.33,4254080.0
2021-01-29 13:00:00,82.03,84.0,78.12,79.7,2768028.0,82.03,84.0,78.12,79.7,2768028.0
2021-01-29 13:30:00,79.5,79.7,66.37,69.03,6849064.0,79.5,79.7,66.37,69.03,6849064.0
2021-01-29 14:00:00,68.99,74.0,63.0,63.87,6790584.0,68.99,74.0,63.0,63.87,6790584.0
2021-01-29 14:30:00,64.16,76.74,62.5,70.89,7405620.0,64.16,76.74,62.5,70.89,7405620.0
2021-01-29 15:00:00,71.2,81.8,70.95,76.33,7485464.0,71.2,81.8,70.95,76.33,7485464.0
2021-01-29 15:30:00,76.33,83.75,72.81,82.06,11243152.0,76.33,83.75,72.81,82.06,11243152.0
2021-02-01 09:30:00,79.14,80.5,63.0,67.5,11972984.0,79.14,80.5,63.0,67.5,11972984.0
2021-02-01 10:00:00,67.5,71.0,53.27,53.27,10821424.0,67.5,71.0,53.27,53.27,10821424.0
2021-02-01 10:30:00,53.27,64.49,53.0,59.35,9346104.0,53.27,64.49,53.0,59.35,9346104.0
2021-02-01 11:00:00,59.2,68.75,58.23,68.46,6111820.0,59.2,68.75,58.23,68.46,6111820.0
2021-02-01 11:30:00,68.39,70.0,63.75,64.8,4419600.0,68.39,70.0,63.75,64.8,4419600.0
2021-02-01 12:00:00,64.75,65.65,60.3,63.0,3051696.0,64.75,65.65,60.3,63.0,3051696.0
2021-02-01 12:30:00,63.0,65.16,60.25,62.0,1998212.0,63.0,65.16,60.25,62.0,1998212.0
2021-02-01 13:00:00,62.12,62.49,57.75,59.87,2583868.0,62.12,62.49,57.75,59.87,2583868.0
2021-02-01 13:30:00,59.92,63.47,57.5,62.5,3961668.0,59.92,63.47,57.5,62.5,3961668.0
2021-02-01 14:00:00,62.5,62.75,59.5,61.15,2523740.0,62.5,62.75,59.5,61.15,2523740.0
2021-02-01 14:30:00,61.25,61.92,58.88,60.05,2045784.0,61.25,61.92,58.88,60.05,2045784.0
2021-02-01 15:00:00,60.03,60.03,56.88,58.49,3497404.0,60.03,60.03,56.88,58.49,3497404.0
2021-02-01 15:30:00,58.5,58.72,53.67,56.75,6623476.0,58.5,58.72,53.67,56.75,6623476.0
2021-02-02 09:30:00,35.19,39.5,25.33,28.75,29933768.0,35.19,39.5,25.33,28.75,29933768.0
2021-02-02 10:00:00,28.72,31.25,25.5,26.16,14599356.0,28.72,31.25,25.5,26.16,14599356.0
2021-02-02 10:30:00,26.04,26.15,18.56,22.88,39279120.0,26.04,26.15,18.56,22.88,39279120.0
2021-02-02 11:00:00,22.77,34.27,22.5,34.27,26475000.0,22.77,34.27,22.5,34.27,26475000.0
2021-02-02 11:30:00,35.75,38.59,28.71,28.71,17456992.0,35.75,38.59,28.71,28.71,17456992.0
2021-02-02 12:00:00,27.51,32.0,26.29,28.88,14544232.0,27.51,32.0,26.29,28.88,14544232.0
2021-02-02 12:30:00,28.9,31.25,28.77,29.49,5865936.0,28.9,31.25,28.77,29.49,5865936.0
2021-02-02 13:00:00,29.58,29.69,26.38,28.25,6251312.0,29.58,29.69,26.38,28.25,6251312.0
2021-02-02 13:30:00,28.25,28.46,25.25,26.09,5194904.0,28.25,28.46,25.25,26.09,5194904.0
2021-02-02 14:00:00,25.9,27.64,24.18,24.5,6875112.0,25.9,27.64,24.18,24.5,6875112.0
2021-02-02 14:30:00,24.48,26.5,22.75,24.98,8684372.0,24.48,26.5,22.75,24.98,8684372.0
2021-02-02 15:00:00,24.97,25.49,23.38,23.75,5073572.0,24.97,25.49,23.38,23.75,5073572.0
2021-02-02 15:30:00,23.7,24.63,22.0,22.62,9406892.0,23.7,24.63,22.0,22.62,9406892.0
2021-02-03 09:30:00,28.0,28.35,22.62,23.22,19644640.0,28.0,28.35,22.62,23.22,19644640.0
2021-02-03 10:00:00,23.32,23.86,21.31,22.58,11173968.0,23.32,23.86,21.31,22.58,11173968.0
2021-02-03 10:30:00,22.65,26.09,22.25,24.86,12347652.0,22.65,26.09,22.25,24.86,12347652.0
2021-02-03 11:00:00,24.76,24.97,22.74,23.48,5884612.0,24.76,24.97,22.74,23.48,5884612.0
2021-02-03 11:30:00,23.52,24.18,22.63,23.39,4528056.0,23.52,24.18,22.63,23.39,4528056.0
2021-02-03 12:00:00,23.5,25.0,23.13,24.53,5172900.0,23.5,25.0,23.13,24.53,5172900.0
2021-02-03 12:30:00,24.53,25.68,23.78,24.99,6136768.0,24.53,25.68,23.78,24.99,6136768.0
2021-02-03 13:00:00,24.93,26.5,24.89,25.36,7662540.0,24.93,26.5,24.89,25.36,7662540.0
2021-02-03 13:30:00,25.28,27.4,24.36,26.88,8948972.0,25.28,27.4,24.36,26.88,8948972.0
2021-02-03 14:00:00,26.75,26.94,25.0,25.72,5670236.0,26.75,26.94,25.0,25.72,5670236.0
2021-02-03 14:30:00,25.74,26.19,23.5,24.49,5679272.0,25.74,26.19,23.5,24.49,5679272.0
2021-02-03 15:00:00,24.5,25.1,22.89,23.11,5570724.0,24.5,25.1,22.89,23.11,5570724.0
2021-02-03 15:30:00,23.11,23.95,22.65,23.01,5339260.0,23.11,23.95,22.65,23.01,5339260.0
2021-02-04 09:30:00,22.8,22.88,20.26,20.85,14073696.0,22.8,22.88,20.26,20.85,14073696.0
2021-02-04 10:00:00,20.82,21.5,18.47,18.7,13416828.0,20.82,21.5,18.47,18.7,13416828.0
2021-02-04 10:30:00,18.67,19.93,17.63,17.85,15268172.0,18.67,19.93,17.63,17.85,15268172.0
2021-02-04 11:00:00,17.82,18.41,15.8,15.88,23937820.0,17.82,18.41,15.8,15.88,23937820.0
2021-02-04 11:30:00,15.88,17.44,15.51,17.15,21977788.0,15.88,17.44,15.51,17.15,21977788.0
2021-02-04 12:00:00,17.19,17.83,16.26,17.14,12147200.0,17.19,17.83,16.26,17.14,12147200.0
2021-02-04 12:30:00,17.19,17.31,15.88,16.08,6919388.0,17.19,17.31,15.88,16.08,6919388.0
2021-02-04 13:00:00,16.13,16.13,14.3,14.86,19514060.0,16.13,16.13,14.3,14.86,19514060.0
2021-02-04 13:30:00,14.91,15.39,14.63,15.0,9896224.0,14.91,15.39,14.63,15.0,9896224.0
2021-02-04 14:00:00,15.04,15.13,14.5,14.85,6845500.0,15.04,15.13,14.5,14.85,6845500.0
2021-02-04 14:30:00,14.83,15.49,14.56,14.56,8025072.0,14.83,15.49,14.56,14.56,8025072.0
2021-02-04 15:00:00,14.56,14.63,13.84,14.33,10739400.0,14.56,14.63,13.84,14.33,10739400.0
2021-02-04 15:30:00,14.38,14.49,13.33,13.35,13346680.0,14.38,14.49,13.33,13.35,13346680.0
2021-02-05 09:30:00,13.51,20.69,12.77,20.69,54902504.0,13.51,20.69,12.77,20.69,54902504.0
2021-02-05 10:00:00,20.69,23.75,16.34,17.62,52189672.0,20.69,23.75,16.34,17.62,52189672.0
2021-02-05 10:30:00,17.69,19.2,16.78,17.71,24924532.0,17.69,19.2,16.78,17.71,24924532.0
2021-02-05 11:00:00,17.71,18.61,17.07,17.34,13577904.0,17.71,18.61,17.07,17.34,13577904.0
2021-02-05 11:30:00,17.43,17.43,15.38,16.1,18810232.0,17.43,17.43,15.38,16.1,18810232.0
2021-02-05 12:00:00,16.07,16.47,14.72,16.47,12465352.0,16.07,16.47,14.72,16.47,12465352.0
2021-02-05 12:30:00,16.42,16.47,15.54,15.89,7704460.0,16.42,16.47,15.54,15.89,7704460.0
2021-02-05 13:00:00,15.94,16.13,15.58,15.63,4466732.0,15.94,16.13,15.58,15.63,4466732.0
2021-02-05 13:30:00,15.6,15.67,14.31,15.25,11956660.0,15.6,15.67,14.31,15.25,11956660.0
2021-02-05 14:00:00,15.25,15.59,14.71,15.17,5974404.0,15.25,15.59,14.71,15.17,5974404.0
2021-02-05 14:30:00,15.14,15.7,15.06,15.21,5828700.0,15.14,15.7,15.06,15.21,5828700.0
2021-02-05 15:00:00,15.21,15.75,14.75,15.18,6272612.0,15.21,15.75,14.75,15.18,6272612.0
2021-02-05 15:30:00,15.2,16.62,15.18,15.94,14125016.0,15.2,16.62,15.18,15.94,14125016.0
2021-02-08 09:30:00,18.1,18.17,15.84,16.16,17049616.0,18.1,18.17,15.84,16.16,17049616.0
2021-02-08 10:00:00,16.15,16.31,14.57,15.29,13362988.0,16.15,16.31,14.57,15.29,13362988.0
2021-02-08 10:30:00,15.26,15.88,14.81,15.19,6833344.0,15.26,15.88,14.81,15.19,6833344.0
2021-02-08 11:00:00,15.19,15.35,14.88,15.0,3400040.0,15.19,15.35,14.88,15.0,3400040.0
2021-02-08 11:30:00,15.02,15.08,14.51,14.91,4789480.0,15.02,15.08,14.51,14.91,4789480.0
2021-02-08 12:00:00,14.91,14.96,14.67,14.74,2297276.0,14.91,14.96,14.67,14.74,2297276.0
2021-02-08 12:30:00,14.78,15.19,14.68,15.04,3748420.0,14.78,15.19,14.68,15.04,3748420.0
2021-02-08 13:00:00,15.04,15.59,14.89,14.92,4362368.0,15.04,15.59,14.89,14.92,4362368.0
2021-02-08 13:30:00,14.95,15.1,14.81,14.92,1831516.0,14.95,15.1,14.81,14.92,1831516.0
2021-02-08 14:00:00,14.92,14.94,14.58,14.8,2792184.0,14.92,14.94,14.58,14.8,2792184.0
2021-02-08 14:30:00,14.77,14.87,14.68,14.7,1888268.0,14.77,14.87,14.68,14.7,1888268.0
2021-02-08 15:00:00,14.72,14.81,14.65,14.68,2598108.0,14.72,14.81,14.65,14.68,2598108.0
2021-02-08 15:30:00,14.68,15.13,14.56,14.99,4920052.0,14.68,15.13,14.56,14.99,4920052.0
2021-02-09 09:30:00,14.15,14.25,13.02,13.41,11423784.0,14.15,14.25,13.02,13.41,11423784.0
2021-02-09 10:00:00,13.4,13.42,12.58,12.67,9461688.0,13.4,13.42,12.58,12.67,9461688.0
2021-02-09 10:30:00,12.67,12.86,12.03,12.26,10953540.0,12.67,12.86,12.03,12.26,10953540.0
2021-02-09 11:00:00,12.3,12.3,11.63,12.14,11382044.0,12.3,12.3,11.63,12.14,11382044.0
2021-02-09 11:30:00,12.13,12.39,11.8,12.13,7120000.0,12.13,12.39,11.8,12.13,7120000.0
2021-02-09 12:00:00,12.13,12.69,12.11,12.52,5682364.0,12.13,12.69,12.11,12.52,5682364.0
2021-02-09 12:30:00,12.52,12.55,12.13,12.19,3763832.0,12.52,12.55,12.13,12.19,3763832.0
2021-02-09 13:00:00,12.15,12.35,12.0,12.13,3113384.0,12.15,12.35,12.0,12.13,3113384.0
2021-02-09 13:30:00,12.15,12.22,12.06,12.22,1941456.0,12.15,12.22,12.06,12.22,1941456.0
2021-02-09 14:00:00,12.22,12.41,12.15,12.33,2099688.0,12.22,12.41,12.15,12.33,2099688.0
2021-02-09 14:30:00,12.33,12.88,12.3,12.72,3356152.0,12.33,12.88,12.3,12.72,3356152.0
2021-02-09 15:00:00,12.74,12.74,12.3,12.41,2915504.0,12.74,12.74,12.3,12.41,2915504.0
2021-02-09 15:30:00,12.41,12.59,12.18,12.58,4138964.0,12.41,12.59,12.18,12.58,4138964.0
2021-02-10 09:30:00,12.69,12.71,11.64,12.62,12138736.0,12.69,12.71,11.64,12.62,12138736.0
2021-02-10 10:00:00,12.63,14.45,12.04,12.31,18334460.0,12.63,14.45,12.04,12.31,18334460.0
2021-02-10 10:30:00,12.29,12.74,12.07,12.44,4300744.0,12.29,12.74,12.07,12.44,4300744.0
2021-02-10 11:00:00,12.4,13.44,12.39,12.67,6218220.0,12.4,13.44,12.39,12.67,6218220.0
2021-02-10 11:30:00,12.75,13.61,12.63,13.13,5010440.0,12.75,13.61,12.63,13.13,5010440.0
2021-02-10 12:00:00,13.16,13.74,12.78,13.64,4786040.0,13.16,13.74,12.78,13.64,4786040.0
2021-02-10 12:30:00,13.62,14.2,13.47,13.95,8687976.0,13.62,14.2,13.47,13.95,8687976.0
2021-02-10 13:00:00,13.97,15.71,13.93,15.38,19199668.0,13.97,15.71,13.93,15.38,19199668.0
2021-02-10 13:30:00,15.38,15.69,13.89,14.09,12679460.0,15.38,15.69,13.89,14.09,12679460.0
2021-02-10 14:00:00,14.09,14.22,13.3,13.51,7387996.0,14.09,14.22,13.3,13.51,7387996.0
2021-02-10 14:30:00,13.56,13.72,13.09,13.32,5274372.0,13.56,13.72,13.09,13.32,5274372.0
2021-02-10 15:00:00,13.28,13.36,12.62,12.73,4687152.0,13.28,13.36,12.62,12.73,4687152.0
2021-02-10 15:30:00,12.77,13.13,12.64,12.8,5498188.0,12.77,13.13,12.64,12.8,5498188.0
2021-02-11 09:30:00,12.5,13.83,12.49,13.06,9826044.0,12.5,13.83,12.49,13.06,9826044.0
2021-02-11 10:00:00,13.03,13.08,12.32,12.67,4584868.0,13.03,13.08,12.32,12.67,4584868.0
2021-02-11 10:30:00,12.69,12.71,12.45,12.55,2102292.0,12.69,12.71,12.45,12.55,2102292.0
2021-02-11 11:00:00,12.55,12.56,12.16,12.24,3319268.0,12.55,12.56,12.16,12.24,3319268.0
2021-02-11 11:30:00,12.28,12.57,12.22,12.28,2303684.0,12.28,12.57,12.22,12.28,2303684.0
2021-02-11 12:00:00,12.27,12.33,12.06,12.1,2266432.0,12.27,12.33,12.06,12.1,2266432.0
2021-02-11 12:30:00,12.1,12.32,12.06,12.22,1419020.0,12.1,12.32,12.06,12.22,1419020.0
2021-02-11 13:00:00,12.26,12.37,12.1,12.29,1240116.0,12.26,12.37,12.1,12.29,1240116.0
2021-02-11 13:30:00,12.28,12.44,12.14,12.15,1791260.0,12.28,12.44,12.14,12.15,1791260.0
2021-02-11 14:00:00,12.18,12.28,12.06,12.23,1344396.0,12.18,12.28,12.06,12.23,1344396.0
2021-02-11 14:30:00,12.22,12.29,12.15,12.18,745968.0,12.22,12.29,12.15,12.18,745968.0
2021-02-11 15:00:00,12.17,12.34,12.13,12.26,1074028.0,12.17,12.34,12.13,12.26,1074028.0
2021-02-11 15:30:00,12.26,13.06,12.2,12.72,6475956.0,12.26,13.06,12.2,12.72,6475956.0
2021-02-12 09:30:00,12.69,13.5,12.01,12.68,5367880.0,12.69,13.5,12.01,12.68,5367880.0
2021-02-12 10:00:00,12.67,12.7,12.34,12.4,1798988.0,12.67,12.7,12.34,12.4,1798988.0
2021-02-12 10:30:00,12.4,13.54,12.33,13.42,3530692.0,12.4,13.54,12.33,13.42,3530692.0
2021-02-12 11:00:00,13.39,13.39,12.78,13.05,5830248.0,13.39,13.39,12.78,13.05,5830248.0
2021-02-12 11:30:00,13.05,13.45,12.85,13.06,4928664.0,13.05,13.45,12.85,13.06,4928664.0
2021-02-12 12:00:00,13.03,13.49,12.97,13.34,3157516.0,13.03,13.49,12.97,13.34,3157516.0
2021-02-12 12:30:00,13.31,13.81,12.93,13.08,7309336.0,13.31,13.81,12.93,13.08,7309336.0
2021-02-12 13:00:00,13.06,13.31,12.65,12.76,2985216.0,13.06,13.31,12.65,12.76,2985216.0
2021-02-12 13:30:00,12.78,12.93,12.7,12.84,1171252.0,12.78,12.93,12.7,12.84,1171252.0
2021-02-12 14:00:00,12.84,12.91,12.46,12.63,1992916.0,12.84,12.91,12.46,12.63,1992916.0
2021-02-12 14:30:00,12.65,12.9,12.58,12.83,1220588.0,12.65,12.9,12.58,12.83,1220588.0
2021-02-12 15:00:00,12.84,13.03,12.79,12.83,1823236.0,12.84,13.03,12.79,12.83,1823236.0
2021-02-12 15:30:00,12.83,13.11,12.81,13.08,3157180.0,12.83,13.11,12.81,13.08,3157180.0
2021-02-16 09:30:00,13.17,13.38,12.76,12.85,3668108.0,13.17,13.38,12.76,12.85,3668108.0
2021-02-16 10:00:00,12.84,13.22,12.6,12.78,3543776.0,12.84,13.22,12.6,12.78,3543776.0
2021-02-16 10:30:00,12.8,12.84,12.46,12.63,2494436.0,12.8,12.84,12.46,12.63,2494436.0
2021-02-16 11:00:00,12.63,12.71,12.44,12.5,1609412.0,12.63,12.71,12.44,12.5,1609412.0
2021-02-16 11:30:00,12.47,12.65,12.38,12.4,1623556.0,12.47,12.65,12.38,12.4,1623556.0
2021-02-16 12:00:00,12.4,12.51,12.28,12.47,1296876.0,12.4,12.51,12.28,12.47,1296876.0
2021-02-16 12:30:00,12.49,12.54,12.38,12.45,904292.0,12.49,12.54,12.38,12.45,904292.0
2021-02-16 13:00:00,12.44,12.67,12.4,12.64,1267100.0,12.44,12.67,12.4,12.64,1267100.0
2021-02-16 13:30:00,12.64,12.79,12.28,12.34,3375796.0,12.64,12.79,12.28,12.34,3375796.0
2021-02-16 14:00:00,12.36,12.44,12.26,12.32,1364064.0,12.36,12.44,12.26,12.32,1364064.0
2021-02-16 14:30:00,12.32,12.43,12.28,12.31,953460.0,12.32,12.43,12.28,12.31,953460.0
2021-02-16 15:00:00,12.34,12.42,12.29,12.38,719764.0,12.34,12.42,12.29,12.38,719764.0
2021-02-16 15:30:00,12.38,12.46,12.34,12.38,1607264.0,12.38,12.46,12.34,12.38,1607264.0
2021-02-17 09:30:00,12.44,12.8,11.86,11.95,5803212.0,12.44,12.8,11.86,11.95,5803212.0
2021-02-17 10:00:00,11.95,12.11,11.87,11.9,2536144.0,11.95,12.11,11.87,11.9,2536144.0
2021-02-17 10:30:00,11.9,12.08,11.9,11.98,996448.0,11.9,12.08,11.9,11.98,996448.0
2021-02-17 11:00:00,11.97,12.01,11.58,11.72,2036268.0,11.97,12.01,11.58,11.72,2036268.0
2021-02-17 11:30:00,11.72,11.81,11.56,11.78,1531892.0,11.72,11.81,11.56,11.78,1531892.0
2021-02-17 12:00:00,11.79,11.79,11.57,11.67,851020.0,11.79,11.79,11.57,11.67,851020.0
2021-02-17 12:30:00,11.64,11.71,11.6,11.68,490856.0,11.64,11.71,11.6,11.68,490856.0
2021-02-17 13:00:00,11.68,11.74,11.58,11.67,1032720.0,11.68,11.74,11.58,11.67,1032720.0
2021-02-17 13:30:00,11.65,11.71,11.51,11.52,1197516.0,11.65,11.71,11.51,11.52,1197516.0
2021-02-17 14:00:00,11.52,11.59,11.14,11.24,3568360.0,11.52,11.59,11.14,11.24,3568360.0
2021-02-17 14:30:00,11.24,11.49,11.14,11.38,3004444.0,11.24,11.49,11.14,11.38,3004444.0
2021-02-17 15:00:00,11.34,11.47,11.26,11.44,1812304.0,11.34,11.47,11.26,11.44,1812304.0
2021-02-17 15:30:00,11.44,11.62,11.34,11.46,3356468.0,11.44,11.62,11.34,11.46,3356468.0
2021-02-18 09:30:00,12.12,12.22,11.56,11.8,6785208.0,12.12,12.22,11.56,11.8,6785208.0
2021-02-18 10:00:00,11.76,11.81,11.26,11.3,3164444.0,11.76,11.81,11.26,11.3,3164444.0
2021-02-18 10:30:00,11.3,11.45,11.13,11.17,2355560.0,11.3,11.45,11.13,11.17,2355560.0
2021-02-18 11:00:00,11.18,11.2,10.83,10.96,3803320.0,11.18,11.2,10.83,10.96,3803320.0
2021-02-18 11:30:00,10.96,11.13,10.9,10.98,2006728.0,10.96,11.13,10.9,10.98,2006728.0
2021-02-18 12:00:00,10.97,11.25,10.81,11.02,5455792.0,10.97,11.25,10.81,11.02,5455792.0
2021-02-18 12:30:00,11.02,12.16,10.92,11.52,18401020.0,11.02,12.16,10.92,11.52,18401020.0
2021-02-18 13:00:00,11.51,11.54,11.06,11.07,6290056.0,11.51,11.54,11.06,11.07,6290056.0
2021-02-18 13:30:00,11.07,11.5,11.06,11.15,5873216.0,11.07,11.5,11.06,11.15,5873216.0
2021-02-18 14:00:00,11.14,11.29,10.89,10.96,3373240.0,11.14,11.29,10.89,10.96,3373240.0
2021-02-18 14:30:00,10.96,10.99,10.67,10.75,3564012.0,10.96,10.99,10.67,10.75,3564012.0
2021-02-18 15:00:00,10.76,10.76,10.51,10.51,3049712.0,10.76,10.76,10.51,10.51,3049712.0
2021-02-18 15:30:00,10.51,10.55,10.16,10.18,9122996.0,10.51,10.55,10.16,10.18,9122996.0
2021-02-19 09:30:00,10.32,10.53,10.14,10.39,5524148.0,10.32,10.53,10.14,10.39,5524148.0
2021-02-19 10:00:00,10.38,10.71,10.3,10.71,4437940.0,10.38,10.71,10.3,10.71,4437940.0
2021-02-19 10:30:00,10.71,10.97,10.55,10.68,4701552.0,10.71,10.97,10.55,10.68,4701552.0
2021-02-19 11:00:00,10.68,10.84,10.38,10.48,2597784.0,10.68,10.84,10.38,10.48,2597784.0
2021-02-19 11:30:00,10.47,10.52,10.38,10.47,1045368.0,10.47,10.52,10.38,10.47,1045368.0
2021-02-19 12:00:00,10.47,10.52,10.33,10.39,864112.0,10.47,10.52,10.33,10.39,864112.0
2021-02-19 12:30:00,10.37,10.4,9.85,10.06,5126124.0,10.37,10.4,9.85,10.06,5126124.0
2021-02-19 13:00:00,10.05,10.06,9.68,9.77,3555632.0,10.05,10.06,9.68,9.77,3555632.0
2021-02-19 13:30:00,9.76,9.93,9.63,9.84,2303292.0,9.76,9.93,9.63,9.84,2303292.0
2021-02-19 14:00:00,9.83,9.85,9.64,9.65,2255440.0,9.83,9.85,9.64,9.65,2255440.0
2021-02-19 14:30:00,9.65,9.82,9.63,9.76,2491212.0,9.65,9.82,9.63,9.76,2491212.0
2021-02-19 15:00:00,9.76,10.11,9.75,9.96,4201260.0,9.76,10.11,9.75,9.96,4201260.0
2021-02-19 15:30:00,9.97,10.24,9.97,10.17,3695416.0,9.97,10.24,9.97,10.17,3695416.0
2021-02-22 09:30:00,11.67,12.13,11.02,11.53,15991972.0,11.67,12.13,11.02,11.53,15991972.0
2021-02-22 10:00:00,11.53,11.62,10.83,11.05,9073444.0,11.53,11.62,10.83,11.05,9073444.0
2021-02-22 10:30:00,11.04,11.15,10.6,10.67,4471476.0,11.04,11.15,10.6,10.67,4471476.0
2021-02-22 11:00:00,10.65,11.01,10.64,10.85,2572884.0,10.65,11.01,10.64,10.85,2572884.0
2021-02-22 11:30:00,10.86,11.55,10.84,11.15,5579720.0,10.86,11.55,10.84,11.15,5579720.0
2021-02-22 12:00:00,11.15,11.19,10.95,11.05,1673188.0,11.15,11.19,10.95,11.05,1673188.0
2021-02-22 12:30:00,11.05,11.1,10.9,11.0,1165992.0,11.05,11.1,10.9,11.0,1165992.0
2021-02-22 13:00:00,11.0,11.04,10.89,10.93,946152.0,11.0,11.04,10.89,10.93,946152.0
2021-02-22 13:30:00,10.94,11.29,10.91,11.2,1350488.0,10.94,11.29,10.91,11.2,1350488.0
2021-02-22 14:00:00,11.2,11.43,11.16,11.39,1682500.0,11.2,11.43,11.16,11.39,1682500.0
2021-02-22 14:30:00,11.38,11.71,11.14,11.63,3672452.0,11.38,11.71,11.14,11.63,3672452.0
2021-02-22 15:00:00,11.64,11.7,11.09,11.26,4171656.0,11.64,11.7,11.09,11.26,4171656.0
2021-02-22 15:30:00,11.25,11.5,10.93,11.45,4449704.0,11.25,11.5,10.93,11.45,4449704.0
2021-02-23 09:30:00,11.24,11.56,10.0,10.93,6529620.0,11.24,11.56,10.0,10.93,6529620.0
2021-02-23 10:00:00,10.88,11.12,10.63,10.99,1823436.0,10.88,11.12,10.63,10.99,1823436.0
2021-02-23 10:30:00,10.97,10.99,10.59,10.82,1407736.0,10.97,10.99,10.59,10.82,1407736.0
2021-02-23 11:00:00,10.83,11.08,10.81,10.88,1164444.0,10.83,11.08,10.81,10.88,1164444.0
2021-02-23 11:30:00,10.87,10.91,10.61,10.87,1443420.0,10.87,10.91,10.61,10.87,1443420.0
2021-02-23 12:00:00,10.85,10.89,10.65,10.88,858228.0,10.85,10.89,10.65,10.88,858228.0
2021-02-23 12:30:00,10.88,10.88,10.71,10.78,601724.0,10.88,10.88,10.71,10.78,601724.0
2021-02-23 13:00:00,10.77,11.01,10.74,11.01,783868.0,10.77,11.01,10.74,11.01,783868.0
2021-02-23 13:30:00,11.01,11.09,10.88,11.06,888268.0,11.01,11.09,10.88,11.06,888268.0
2021-02-23 14:00:00,11.03,11.22,11.02,11.21,1392012.0,11.03,11.22,11.02,11.21,1392012.0
2021-02-23 14:30:00,11.21,11.24,10.96,11.24,863336.0,11.21,11.24,10.96,11.24,863336.0
2021-02-23 15:00:00,11.23,11.3,11.0,11.12,1033936.0,11.23,11.3,11.0,11.12,1033936.0
2021-02-23 15:30:00,11.15,11.36,11.06,11.24,1519800.0,11.15,11.36,11.06,11.24,1519800.0
2021-02-24 09:30:00,11.18,11.88,11.18,11.65,5453300.0,11.18,11.88,11.18,11.65,5453300.0
2021-02-24 10:00:00,11.65,12.22,11.51,11.87,7017132.0,11.65,12.22,11.51,11.87,7017132.0
2021-02-24 10:30:00,11.9,12.4,11.75,12.2,6559708.0,11.9,12.4,11.75,12.2,6559708.0
2021-02-24 11:00:00,12.18,12.64,11.88,12.02,7181936.0,12.18,12.64,11.88,12.02,7181936.0
2021-02-24 11:30:00,12.01,12.25,11.95,12.25,2163908.0,12.01,12.25,11.95,12.25,2163908.0
2021-02-24 12:00:00,12.25,12.25,12.12,12.13,1483340.0,12.25,12.25,12.12,12.13,1483340.0
2021-02-24 12:30:00,12.13,12.18,11.95,12.08,1389704.0,12.13,12.18,11.95,12.08,1389704.0
2021-02-24 13:00:00,12.09,12.16,11.99,12.13,565888.0,12.09,12.16,11.99,12.13,565888.0
2021-02-24 13:30:00,12.11,12.37,12.06,12.36,1504220.0,12.11,12.37,12.06,12.36,1504220.0
2021-02-24 14:00:00,12.37,12.45,12.19,12.43,1554684.0,12.37,12.45,12.19,12.43,1554684.0
2021-02-24 14:30:00,12.43,13.44,12.35,13.1,13227880.0,12.43,13.44,12.35,13.1,13227880.0
2021-02-24 15:00:00,13.11,16.0,13.06,15.59,41233456.0,13.11,16.0,13.06,15.59,41233456.0
2021-02-24 15:30:00,15.59,22.93,15.5,22.93,48044156.0,15.59,22.93,15.5,22.93,48044156.0
2021-02-25 09:30:00,42.39,42.5,25.3,29.86,34678800.0,42.39,42.5,25.3,29.86,34678800.0
2021-02-25 10:00:00,31.35,33.86,28.5,31.45,40548224.0,31.35,33.86,28.5,31.45,40548224.0
2021-02-25 10:30:00,31.65,37.56,31.01,34.63,33577068.0,31.65,37.56,31.01,34.63,33577068.0
2021-02-25 11:00:00,34.63,35.45,30.69,34.42,20031828.0,34.63,35.45,30.69,34.42,20031828.0
2021-02-25 11:30:00,34.43,35.0,31.5,33.42,13679724.0,34.43,35.0,31.5,33.42,13679724.0
2021-02-25 12:00:00,33.39,39.44,33.29,37.25,28488764.0,33.39,39.44,33.29,37.25,28488764.0
2021-02-25 12:30:00,37.31,46.17,35.0,44.35,27721904.0,37.31,46.17,35.0,44.35,27721904.0
2021-02-25 13:00:00,44.27,44.63,40.25,42.62,27714156.0,44.27,44.63,40.25,42.62,27714156.0
2021-02-25 13:30:00,42.61,44.14,35.18,38.89,27944572.0,42.61,44.14,35.18,38.89,27944572.0
2021-02-25 14:00:00,38.66,39.0,31.58,35.94,25106492.0,38.66,39.0,31.58,35.94,25106492.0
2021-02-25 14:30:00,35.93,38.62,34.54,36.84,19050300.0,35.93,38.62,34.54,36.84,19050300.0
2021-02-25 15:00:00,36.84,37.42,32.75,36.05,15789288.0,36.84,37.42,32.75,36.05,15789288.0
2021-02-25 15:30:00,36.16,36.19,25.25,27.29,29662552.0,36.16,36.19,25.25,27.29,29662552.0
2021-02-26 09:30:00,29.36,35.73,28.63,31.75,35077864.0,29.36,35.73,28.63,31.75,35077864.0
2021-02-26 10:00:00,31.66,32.0,28.06,30.15,20862656.0,31.66,32.0,28.06,30.15,20862656.0
2021-02-26 10:30:00,30.02,31.5,29.33,31.39,10563148.0,30.02,31.5,29.33,31.39,10563148.0
2021-02-26 11:00:00,31.25,31.5,28.04,28.41,11319220.0,31.25,31.5,28.04,28.41,11319220.0
2021-02-26 11:30:00,28.49,29.25,24.42,26.71,20115036.0,28.49,29.25,24.42,26.71,20115036.0
2021-02-26 12:00:00,26.7,27.13,23.0,23.27,16588780.0,26.7,27.13,23.0,23.27,16588780.0
2021-02-26 12:30:00,23.39,23.85,21.5,21.85,20837180.0,23.39,23.85,21.5,21.85,20837180.0
2021-02-26 13:00:00,21.85,26.5,21.5,24.86,23330768.0,21.85,26.5,21.5,24.86,23330768.0
2021-02-26 13:30:00,24.91,25.98,24.39,25.6,12191284.0,24.91,25.98,24.39,25.6,12191284.0
2021-02-26 14:00:00,25.6,25.78,24.25,25.43,10023192.0,25.6,25.78,24.25,25.43,10023192.0
2021-02-26 14:30:00,25.45,31.25,25.08,29.24,30708420.0,25.45,31.25,25.08,29.24,30708420.0
2021-02-26 15:00:00,29.28,30.36,26.75,27.33,20460772.0,29.28,30.36,26.75,27.33,20460772.0
2021-02-26 15:30:00,27.26,27.8,25.0,25.4,15319356.0,27.26,27.8,25.0,25.4,15319356.0
2021-03-01 09:30:00,26.14,28.0,24.99,25.8,15691484.0,26.14,28.0,24.99,25.8,15691484.0
2021-03-01 10:00:00,25.85,27.47,25.5,25.79,10020832.0,25.85,27.47,25.5,25.79,10020832.0
2021-03-01 10:30:00,25.76,26.38,25.63,25.92,3926408.0,25.76,26.38,25.63,25.92,3926408.0
2021-03-01 11:00:00,25.88,27.35,25.85,26.83,7039304.0,25.88,27.35,25.85,26.83,7039304.0
2021-03-01 11:30:00,26.77,29.21,26.4,28.5,12445868.0,26.77,29.21,26.4,28.5,12445868.0
2021-03-01 12:00:00,28.42,29.95,27.3,27.74,15694812.0,28.42,29.95,27.3,27.74,15694812.0
2021-03-01 12:30:00,27.74,28.33,26.81,26.96,7446444.0,27.74,28.33,26.81,26.96,7446444.0
2021-03-01 13:00:00,26.99,27.86,26.98,27.54,3601052.0,26.99,27.86,26.98,27.54,3601052.0
2021-03-01 13:30:00,27.57,28.61,27.45,28.05,7344936.0,27.57,28.61,27.45,28.05,7344936.0
2021-03-01 14:00:00,28.05,28.5,27.75,28.19,4168248.0,28.05,28.5,27.75,28.19,4168248.0
2021-03-01 14:30:00,28.2,29.63,28.2,28.81,9752548.0,28.2,29.63,28.2,28.81,9752548.0
2021-03-01 15:00:00,28.8,33.5,28.8,30.93,26101216.0,28.8,33.5,28.8,30.93,26101216.0
2021-03-01 15:30:00,30.91,31.5,29.0,29.87,17611648.0,30.91,31.5,29.0,29.87,17611648.0
2021-03-02 09:30:00,29.23,31.72,28.05,29.86,14512864.0,29.23,31.72,28.05,29.86,14512864.0
2021-03-02 10:00:00,29.92,32.38,29.44,31.85,8657892.0,29.92,32.38,29.44,31.85,8657892.0
2021-03-02 10:30:00,31.88,33.05,31.0,32.63,12856588.0,31.88,33.05,31.0,32.63,12856588.0
2021-03-02 11:00:00,32.71,33.1,30.92,31.5,8801764.0,32.71,33.1,30.92,31.5,8801764.0
2021-03-02 11:30:00,31.49,31.85,30.38,31.15,6000596.0,31.49,31.85,30.38,31.15,6000596.0
2021-03-02 12:00:00,31.17,32.04,31.07,31.47,4855980.0,31.17,32.04,31.07,31.47,4855980.0
2021-03-02 12:30:00,31.45,32.73,31.25,32.26,5070656.0,31.45,32.73,31.25,32.26,5070656.0
2021-03-02 13:00:00,32.3,33.3,31.8,31.96,7679724.0,32.3,33.3,31.8,31.96,7679724.0
2021-03-02 13:30:00,31.99,32.14,30.17,30.93,6946200.0,31.99,32.14,30.17,30.93,6946200.0
2021-03-02 14:00:00,30.84,31.13,29.08,30.59,7572196.0,30.84,31.13,29.08,30.59,7572196.0
2021-03-02 14:30:00,30.58,30.88,29.83,30.41,3466908.0,30.58,30.88,29.83,30.41,3466908.0
2021-03-02 15:00:00,30.43,30.88,29.18,29.74,4425100.0,30.43,30.88,29.18,29.74,4425100.0
2021-03-02 15:30:00,29.78,30.2,28.58,29.53,5013408.0,29.78,30.2,28.58,29.53,5013408.0
2021-03-03 09:30:00,30.63,31.94,29.0,29.29,8931920.0,30.63,31.94,29.0,29.29,8931920.0
2021-03-03 10:00:00,29.4,29.88,28.28,29.34,5758904.0,29.4,29.88,28.28,29.34,5758904.0
2021-03-03 10:30:00,29.34,30.73,28.93,30.4,5656064.0,29.34,30.73,28.93,30.4,5656064.0
2021-03-03 11:00:00,30.46,31.16,30.0,30.85,3843620.0,30.46,31.16,30.0,30.85,3843620.0
2021-03-03 11:30:00,30.83,30.86,29.92,30.34,2578764.0,30.83,30.86,29.92,30.34,2578764.0
2021-03-03 12:00:00,30.36,30.55,29.49,29.8,2146420.0,30.36,30.55,29.49,29.8,2146420.0
2021-03-03 12:30:00,29.8,30.05,29.53,29.63,1808132.0,29.8,30.05,29.53,29.63,1808132.0
2021-03-03 13:00:00,29.63,30.11,29.41,29.97,1685912.0,29.63,30.11,29.41,29.97,1685912.0
2021-03-03 13:30:00,29.92,30.33,29.56,29.75,1818880.0,29.92,30.33,29.56,29.75,1818880.0
2021-03-03 14:00:00,29.75,29.88,28.63,29.17,2430444.0,29.75,29.88,28.63,29.17,2430444.0
2021-03-03 14:30:00,29.11,30.4,28.88,30.27,3474316.0,29.11,30.4,28.88,30.27,3474316.0
2021-03-03 15:00:00,30.31,30.45,29.55,30.02,2897092.0,30.31,30.45,29.55,30.02,2897092.0
2021-03-03 15:30:00,30.0,31.38,29.67,31.2,7181692.0,30.0,31.38,29.67,31.2,7181692.0
2021-03-04 09:30:00,31.25,31.35,28.83,29.0,6368768.0,31.25,31.35,28.83,29.0,6368768.0
2021-03-04 10:00:00,29.0,30.35,29.0,29.7,4420424.0,29.0,30.35,29.0,29.7,4420424.0
2021-03-04 10:30:00,29.64,30.65,29.38,30.36,3638120.0,29.64,30.65,29.38,30.36,3638120.0
2021-03-04 11:00:00,30.4,30.43,29.6,29.93,2042500.0,30.4,30.43,29.6,29.93,2042500.0
2021-03-04 11:30:00,29.93,31.65,29.92,30.78,4845028.0,29.93,31.65,29.92,30.78,4845028.0
2021-03-04 12:00:00,30.8,31.5,29.78,30.17,3972076.0,30.8,31.5,29.78,30.17,3972076.0
2021-03-04 12:30:00,30.17,30.51,29.53,29.85,2245864.0,30.17,30.51,29.53,29.85,2245864.0
2021-03-04 13:00:00,29.89,30.42,29.64,30.37,1715764.0,29.89,30.42,29.64,30.37,1715764.0
2021-03-04 13:30:00,30.4,31.07,29.78,30.04,3111824.0,30.4,31.07,29.78,30.04,3111824.0
2021-03-04 14:00:00,30.04,33.0,30.04,32.24,5867264.0,30.04,33.0,30.04,32.24,5867264.0
2021-03-04 14:30:00,32.25,36.97,32.0,33.35,26979516.0,32.25,36.97,32.0,33.35,26979516.0
2021-03-04 15:00:00,33.29,34.72,32.03,34.3,12234388.0,33.29,34.72,32.03,34.3,12234388.0
2021-03-04 15:30:00,34.3,35.38,32.57,33.09,11690712.0,34.3,35.38,32.57,33.09,11690712.0
2021-03-05 09:30:00,32.04,35.25,31.88,33.75,10451568.0,32.04,35.25,31.88,33.75,10451568.0
2021-03-05 10:00:00,33.71,36.24,33.34,35.52,9115048.0,33.71,36.24,33.34,35.52,9115048.0
2021-03-05 10:30:00,35.47,37.87,34.23,36.0,16436496.0,35.47,37.87,34.23,36.0,16436496.0
2021-03-05 11:00:00,36.07,37.06,35.54,36.29,7743892.0,36.07,37.06,35.54,36.29,7743892.0
2021-03-05 11:30:00,36.29,36.44,34.57,35.27,6129228.0,36.29,36.44,34.57,35.27,6129228.0
2021-03-05 12:00:00,35.26,35.88,35.0,35.54,3791064.0,35.26,35.88,35.0,35.54,3791064.0
2021-03-05 12:30:00,35.55,35.6,33.18,34.18,5433124.0,35.55,35.6,33.18,34.18,5433124.0
2021-03-05 13:00:00,34.2,34.95,33.7,34.4,2789408.0,34.2,34.95,33.7,34.4,2789408.0
2021-03-05 13:30:00,34.4,35.98,33.97,35.32,4583808.0,34.4,35.98,33.97,35.32,4583808.0
2021-03-05 14:00:00,35.38,36.25,34.75,35.38,4227516.0,35.38,36.25,34.75,35.38,4227516.0
2021-03-05 14:30:00,35.33,35.76,34.82,34.95,2716360.0,35.33,35.76,34.82,34.95,2716360.0
2021-03-05 15:00:00,35.01,35.49,34.42,34.83,2893156.0,35.01,35.49,34.42,34.83,2893156.0
2021-03-05 15:30:00,34.83,35.13,33.63,34.25,4408964.0,34.83,35.13,33.63,34.25,4408964.0
2021-03-08 09:30:00,38.72,41.38,36.52,38.67,15122736.0,38.72,41.38,36.52,38.67,15122736.0
2021-03-08 10:00:00,38.82,40.21,37.31,39.26,7359580.0,38.82,40.21,37.31,39.26,7359580.0
2021-03-08 10:30:00,39.17,41.75,38.75,41.09,9773496.0,39.17,41.75,38.75,41.09,9773496.0
2021-03-08 11:00:00,41.07,49.17,41.07,44.33,30257348.0,41.07,49.17,41.07,44.33,30257348.0
2021-03-08 11:30:00,44.26,46.5,43.09,44.68,11180588.0,44.26,46.5,43.09,44.68,11180588.0
2021-03-08 12:00:00,44.75,48.25,44.5,47.1,11562048.0,44.75,48.25,44.5,47.1,11562048.0
2021-03-08 12:30:00,47.0,52.72,46.96,49.5,21007504.0,47.0,52.72,46.96,49.5,21007504.0
2021-03-08 13:00:00,49.48,50.13,43.81,44.48,13700404.0,49.48,50.13,43.81,44.48,13700404.0
2021-03-08 13:30:00,44.42,46.75,43.02,43.57,6863020.0,44.42,46.75,43.02,43.57,6863020.0
2021-03-08 14:00:00,43.61,47.22,42.0,47.08,8704136.0,43.61,47.22,42.0,47.08,8704136.0
2021-03-08 14:30:00,47.11,47.25,44.75,46.96,4806188.0,47.11,47.25,44.75,46.96,4806188.0
2021-03-08 15:00:00,46.95,48.91,45.5,47.88,6320824.0,46.95,48.91,45.5,47.88,6320824.0
2021-03-08 15:30:00,47.88,49.72,47.05,48.25,9085356.0,47.88,49.72,47.05,48.25,9085356.0
2021-03-09 09:30:00,54.43,58.75,52.13,56.6,19007164.0,54.43,58.75,52.13,56.6,19007164.0
2021-03-09 10:00:00,56.46,60.23,55.38,58.07,11497224.0,56.46,60.23,55.38,58.07,11497224.0
2021-03-09 10:30:00,58.07,61.0,55.59,57.52,11856552.0,58.07,61.0,55.59,57.52,11856552.0
2021-03-09 11:00:00,57.57,59.21,56.89,58.59,4782896.0,57.57,59.21,56.89,58.59,4782896.0
2021-03-09 11:30:00,58.7,60.3,58.6,60.21,4765556.0,58.7,60.3,58.6,60.21,4765556.0
2021-03-09 12:00:00,60.13,61.62,58.9,58.9,6909036.0,60.13,61.62,58.9,58.9,6909036.0
2021-03-09 12:30:00,58.96,60.5,58.66,59.5,3359928.0,58.96,60.5,58.66,59.5,3359928.0
2021-03-09 13:00:00,59.55,61.5,59.44,60.5,3811292.0,59.55,61.5,59.44,60.5,3811292.0
2021-03-09 13:30:00,60.54,60.54,57.55,58.76,5048204.0,60.54,60.54,57.55,58.76,5048204.0
2021-03-09 14:00:00,58.83,59.95,58.3,59.2,2707668.0,58.83,59.95,58.3,59.2,2707668.0
2021-03-09 14:30:00,59.2,59.76,57.78,58.96,2835424.0,59.2,59.76,57.78,58.96,2835424.0
2021-03-09 15:00:00,58.93,59.75,58.38,59.03,2720020.0,58.93,59.75,58.38,59.03,2720020.0
2021-03-09 15:30:00,59.03,62.46,58.86,61.73,8899124.0,59.03,62.46,58.86,61.73,8899124.0
2021-03-10 09:30:00,67.36,73.61,64.56,70.59,16275556.0,67.36,73.61,64.56,70.59,16275556.0
2021-03-10 10:00:00,70.72,76.0,70.18,73.0,11940908.0,70.72,76.0,70.18,73.0,11940908.0
2021-03-10 10:30:00,72.96,75.0,70.89,73.37,8164172.0,72.96,75.0,70.89,73.37,8164172.0
2021-03-10 11:00:00,73.36,77.5,72.5,76.15,9627216.0,73.36,77.5,72.5,76.15,9627216.0
2021-03-10 11:30:00,76.24,84.0,76.13,82.99,17078788.0,76.24,84.0,76.13,82.99,17078788.0
2021-03-10 12:00:00,82.81,87.13,62.17,62.17,20016732.0,82.81,87.13,62.17,62.17,20016732.0
2021-03-10 12:30:00,60.0,67.5,43.0,66.75,19723636.0,60.0,67.5,43.0,66.75,19723636.0
2021-03-10 13:00:00,66.55,70.25,55.12,69.0,20279200.0,66.55,70.25,55.12,69.0,20279200.0
2021-03-10 13:30:00,69.0,71.29,63.27,66.75,11280340.0,69.0,71.29,63.27,66.75,11280340.0
2021-03-10 14:00:00,66.8,68.5,56.5,60.57,10011988.0,66.8,68.5,56.5,60.57,10011988.0
2021-03-10 14:30:00,60.75,65.75,58.3,64.5,7094956.0,60.75,65.75,58.3,64.5,7094956.0
2021-03-10 15:00:00,64.5,65.24,61.51,63.95,4413552.0,64.5,65.24,61.51,63.95,4413552.0
2021-03-10 15:30:00,64.17,69.25,63.57,65.76,8470676.0,64.17,69.25,63.57,65.76,8470676.0
2021-03-11 09:30:00,60.5,66.25,58.15,64.75,12328620.0,60.5,66.25,58.15,64.75,12328620.0
2021-03-11 10:00:00,64.83,70.25,64.31,64.92,11478672.0,64.83,70.25,64.31,64.92,11478672.0
2021-03-11 10:30:00,64.78,70.38,64.75,68.55,7223848.0,64.78,70.38,64.75,68.55,7223848.0
2021-03-11 11:00:00,68.53,68.66,65.53,66.0,3849600.0,68.53,68.66,65.53,66.0,3849600.0
2021-03-11 11:30:00,66.12,66.87,63.25,66.26,5299540.0,66.12,66.87,63.25,66.26,5299540.0
2021-03-11 12:00:00,66.25,66.3,63.77,64.86,2226000.0,66.25,66.3,63.77,64.86,2226000.0
2021-03-11 12:30:00,65.07,65.07,61.8,64.08,3654944.0,65.07,65.07,61.8,64.08,3654944.0
2021-03-11 13:00:00,64.04,65.13,63.25,63.94,2262672.0,64.04,65.13,63.25,63.94,2262672.0
2021-03-11 13:30:00,64.04,66.05,63.95,65.33,3185528.0,64.04,66.05,63.95,65.33,3185528.0
2021-03-11 14:00:00,65.44,67.17,65.0,65.62,3201404.0,65.44,67.17,65.0,65.62,3201404.0
2021-03-11 14:30:00,65.62,66.12,64.25,65.55,2369044.0,65.62,66.12,64.25,65.55,2369044.0
2021-03-11 15:00:00,65.54,67.5,65.07,66.59,4018620.0,65.54,67.5,65.07,66.59,4018620.0
2021-03-11 15:30:00,66.57,66.94,62.92,64.05,4029220.0,66.57,66.94,62.92,64.05,4029220.0
2021-03-12 09:30:00,68.75,71.74,66.82,69.49,10958408.0,68.75,71.74,66.82,69.49,10958408.0
2021-03-12 10:00:00,69.49,72.88,69.1,72.5,8171260.0,69.49,72.88,69.1,72.5,8171260.0
2021-03-12 10:30:00,72.35,73.88,70.67,70.67,7852340.0,72.35,73.88,70.67,70.67,7852340.0
2021-03-12 11:00:00,70.64,71.5,68.25,70.97,5302556.0,70.64,71.5,68.25,70.97,5302556.0
2021-03-12 11:30:00,71.08,71.16,68.32,69.18,3447284.0,71.08,71.16,68.32,69.18,3447284.0
2021-03-12 12:00:00,69.18,70.19,68.06,69.84,2593164.0,69.18,70.19,68.06,69.84,2593164.0
2021-03-12 12:30:00,69.77,70.0,68.51,68.83,1697192.0,69.77,70.0,68.51,68.83,1697192.0
2021-03-12 13:00:00,68.81,69.25,66.1,67.05,3936468.0,68.81,69.25,66.1,67.05,3936468.0
2021-03-12 13:30:00,67.11,69.25,66.96,68.79,3177004.0,67.11,69.25,66.96,68.79,3177004.0
2021-03-12 14:00:00,68.76,69.54,68.25,68.4,2387068.0,68.76,69.54,68.25,68.4,2387068.0
2021-03-12 14:30:00,68.38,70.42,68.28,69.67,2740816.0,68.38,70.42,68.28,69.67,2740816.0
2021-03-12 15:00:00,69.74,69.85,66.76,67.87,4075220.0,69.74,69.85,66.76,67.87,4075220.0
2021-03-12 15:30:00,67.87,68.25,65.57,66.11,5135752.0,67.87,68.25,65.57,66.11,5135752.0
2021-03-15 09:30:00,69.38,70.75,67.14,69.28,6037672.0,69.38,70.75,67.14,69.28,6037672.0
2021-03-15 10:00:00,69.28,69.47,67.61,69.29,2380384.0,69.28,69.47,67.61,69.29,2380384.0
2021-03-15 10:30:00,69.38,69.66,66.38,67.64,3624316.0,69.38,69.66,66.38,67.64,3624316.0
2021-03-15 11:00:00,67.63,68.02,55.75,62.54,10171556.0,67.63,68.02,55.75,62.54,10171556.0
2021-03-15 11:30:00,62.69,65.45,61.25,62.75,5993780.0,62.69,65.45,61.25,62.75,5993780.0
2021-03-15 12:00:00,62.85,63.57,59.03,60.82,4950320.0,62.85,63.57,59.03,60.82,4950320.0
2021-03-15 12:30:00,60.93,61.81,59.66,61.22,2593056.0,60.93,61.81,59.66,61.22,2593056.0
2021-03-15 13:00:00,61.23,63.63,61.23,62.64,2763944.0,61.23,63.63,61.23,62.64,2763944.0
2021-03-15 13:30:00,62.63,63.0,61.0,61.24,1383656.0,62.63,63.0,61.0,61.24,1383656.0
2021-03-15 14:00:00,61.26,61.69,60.32,60.8,1223100.0,61.26,61.69,60.32,60.8,1223100.0
2021-03-15 14:30:00,60.79,60.88,57.06,57.5,3164264.0,60.79,60.88,57.06,57.5,3164264.0
2021-03-15 15:00:00,57.5,59.09,55.63,58.22,5642824.0,57.5,59.09,55.63,58.22,5642824.0
2021-03-15 15:30:00,58.22,58.75,51.5,55.03,8238604.0,58.22,58.75,51.5,55.03,8238604.0
2021-03-16 09:30:00,50.79,53.15,43.88,47.49,16361360.0,50.79,53.15,43.88,47.49,16361360.0
2021-03-16 10:00:00,47.56,48.75,43.13,43.25,11022012.0,47.56,48.75,43.13,43.25,11022012.0
2021-03-16 10:30:00,43.25,48.92,43.09,48.43,8680616.0,43.25,48.92,43.09,48.43,8680616.0
2021-03-16 11:00:00,48.39,52.9,48.34,49.64,10966232.0,48.39,52.9,48.34,49.64,10966232.0
2021-03-16 11:30:00,49.61,50.18,47.88,48.75,5245428.0,49.61,50.18,47.88,48.75,5245428.0
2021-03-16 12:00:00,48.73,50.1,47.83,48.65,3138148.0,48.73,50.1,47.83,48.65,3138148.0
2021-03-16 12:30:00,48.65,51.24,48.13,51.24,4173904.0,48.65,51.24,48.13,51.24,4173904.0
2021-03-16 13:00:00,51.24,53.9,50.0,53.04,6944432.0,51.24,53.9,50.0,53.04,6944432.0
2021-03-16 13:30:00,53.07,55.01,52.0,53.55,6528132.0,53.07,55.01,52.0,53.55,6528132.0
2021-03-16 14:00:00,53.53,55.18,52.0,52.58,5769680.0,53.53,55.18,52.0,52.58,5769680.0
2021-03-16 14:30:00,52.62,53.79,51.0,51.45,4026380.0,52.62,53.79,51.0,51.45,4026380.0
2021-03-16 15:00:00,51.5,53.01,50.86,52.34,2491260.0,51.5,53.01,50.86,52.34,2491260.0
2021-03-16 15:30:00,52.41,53.88,51.6,51.91,3671780.0,52.41,53.88,51.6,51.91,3671780.0
2021-03-17 09:30:00,54.46,57.87,53.38,55.66,10392240.0,54.46,57.87,53.38,55.66,10392240.0
2021-03-17 10:00:00,55.75,56.22,53.59,54.37,5500740.0,55.75,56.22,53.59,54.37,5500740.0
2021-03-17 10:30:00,54.35,54.94,52.63,54.55,3650008.0,54.35,54.94,52.63,54.55,3650008.0
2021-03-17 11:00:00,54.51,54.67,53.3,54.48,2084924.0,54.51,54.67,53.3,54.48,2084924.0
2021-03-17 11:30:00,54.39,55.42,54.05,54.67,2136680.0,54.39,55.42,54.05,54.67,2136680.0
2021-03-17 12:00:00,54.63,56.25,54.28,56.24,2346468.0,54.63,56.25,54.28,56.24,2346468.0
2021-03-17 12:30:00,56.16,56.4,54.68,54.97,1833224.0,56.16,56.4,54.68,54.97,1833224.0
2021-03-17 13:00:00,54.8,55.33,54.25,54.58,1184976.0,54.8,55.33,54.25,54.58,1184976.0
2021-03-17 13:30:00,54.56,55.03,54.13,54.97,947892.0,54.56,55.03,54.13,54.97,947892.0
2021-03-17 14:00:00,55.03,55.75,54.27,54.28,1477660.0,55.03,55.75,54.27,54.28,1477660.0
2021-03-17 14:30:00,54.28,54.43,53.13,53.96,2147968.0,54.28,54.43,53.13,53.96,2147968.0
2021-03-17 15:00:00,53.99,54.06,51.84,52.58,1969176.0,53.99,54.06,51.84,52.58,1969176.0
2021-03-17 15:30:00,52.47,52.91,51.0,52.45,4447856.0,52.47,52.91,51.0,52.45,4447856.0
2021-03-18 09:30:00,53.5,54.72,50.27,50.48,5205696.0,53.5,54.72,50.27,50.48,5205696.0
2021-03-18 10:00:00,50.4,53.12,49.53,52.44,4457448.0,50.4,53.12,49.53,52.44,4457448.0
2021-03-18 10:30:00,52.38,54.06,52.3,52.85,3321260.0,52.38,54.06,52.3,52.85,3321260.0
2021-03-18 11:00:00,52.81,53.43,52.13,53.25,1460528.0,52.81,53.43,52.13,53.25,1460528.0
2021-03-18 11:30:00,53.24,53.34,51.4,51.97,1896224.0,53.24,53.34,51.4,51.97,1896224.0
2021-03-18 12:00:00,51.97,52.25,51.38,51.84,1049692.0,51.97,52.25,51.38,51.84,1049692.0
2021-03-18 12:30:00,51.84,51.99,50.5,50.51,1555296.0,51.84,51.99,50.5,50.51,1555296.0
2021-03-18 13:00:00,50.57,51.97,50.34,51.53,1227836.0,50.57,51.97,50.34,51.53,1227836.0
2021-03-18 13:30:00,51.55,51.98,51.11,51.91,645120.0,51.55,51.98,51.11,51.91,645120.0
2021-03-18 14:00:00,51.94,51.94,50.85,50.96,577264.0,51.94,51.94,50.85,50.96,577264.0
2021-03-18 14:30:00,50.97,51.25,49.8,50.34,1538472.0,50.97,51.25,49.8,50.34,1538472.0
2021-03-18 15:00:00,50.31,50.75,48.91,50.19,2698292.0,50.31,50.75,48.91,50.19,2698292.0
2021-03-18 15:30:00,50.17,50.38,49.23,50.38,2411744.0,50.17,50.38,49.23,50.38,2411744.0
2021-03-19 09:30:00,49.04,49.82,45.67,47.78,7157216.0,49.04,49.82,45.67,47.78,7157216.0
2021-03-19 10:00:00,47.78,48.2,46.55,47.24,2064020.0,47.78,48.2,46.55,47.24,2064020.0
2021-03-19 10:30:00,47.24,48.75,46.74,47.57,2588252.0,47.24,48.75,46.74,47.57,2588252.0
2021-03-19 11:00:00,47.62,48.0,46.85,47.65,1122552.0,47.62,48.0,46.85,47.65,1122552.0
2021-03-19 11:30:00,47.67,54.35,47.58,53.04,8750540.0,47.67,54.35,47.58,53.04,8750540.0
2021-03-19 12:00:00,53.0,54.5,51.89,54.26,7212796.0,53.0,54.5,51.89,54.26,7212796.0
2021-03-19 12:30:00,54.34,56.75,53.53,54.06,10097640.0,54.34,56.75,53.53,54.06,10097640.0
2021-03-19 13:00:00,53.95,54.95,52.34,52.97,4512504.0,53.95,54.95,52.34,52.97,4512504.0
2021-03-19 13:30:00,52.97,54.21,52.34,52.97,3197104.0,52.97,54.21,52.34,52.97,3197104.0
2021-03-19 14:00:00,52.97,53.1,51.26,51.26,2475704.0,52.97,53.1,51.26,51.26,2475704.0
2021-03-19 14:30:00,51.33,53.62,50.88,53.06,3539084.0,51.33,53.62,50.88,53.06,3539084.0
2021-03-19 15:00:00,53.06,53.06,51.12,51.54,2571948.0,53.06,53.06,51.12,51.54,2571948.0
2021-03-19 15:30:00,51.53,51.69,49.87,49.87,4210824.0,51.53,51.69,49.87,49.87,4210824.0
2021-03-22 09:30:00,51.32,52.59,48.67,48.87,4808636.0,51.32,52.59,48.67,48.87,4808636.0
2021-03-22 10:00:00,48.9,49.49,47.25,49.13,3379448.0,48.9,49.49,47.25,49.13,3379448.0
2021-03-22 10:30:00,49.2,49.41,48.34,48.89,1407924.0,49.2,49.41,48.34,48.89,1407924.0
2021-03-22 11:00:00,48.84,49.1,47.97,48.83,1220968.0,48.84,49.1,47.97,48.83,1220968.0
2021-03-22 11:30:00,48.88,48.89,48.39,48.75,575360.0,48.88,48.89,48.39,48.75,575360.0
2021-03-22 12:00:00,48.69,49.06,47.7,47.86,1103828.0,48.69,49.06,47.7,47.86,1103828.0
2021-03-22 12:30:00,47.94,48.18,46.55,47.26,2090012.0,47.94,48.18,46.55,47.26,2090012.0
2021-03-22 13:00:00,47.26,48.0,46.9,47.03,738168.0,47.26,48.0,46.9,47.03,738168.0
2021-03-22 13:30:00,46.99,48.99,46.97,47.88,1160880.0,46.99,48.99,46.97,47.88,1160880.0
2021-03-22 14:00:00,47.79,49.29,47.79,48.43,2173720.0,47.79,49.29,47.79,48.43,2173720.0
2021-03-22 14:30:00,48.5,49.07,48.21,48.79,839372.0,48.5,49.07,48.21,48.79,839372.0
2021-03-22 15:00:00,48.84,48.98,47.73,48.16,962696.0,48.84,48.98,47.73,48.16,962696.0
2021-03-22 15:30:00,48.13,48.63,47.84,48.63,1425816.0,48.13,48.63,47.84,48.63,1425816.0
2021-03-23 09:30:00,49.38,50.44,46.8,47.35,4040352.0,49.38,50.44,46.8,47.35,4040352.0
2021-03-23 10:00:00,47.27,47.81,46.8,47.3,1705292.0,47.27,47.81,46.8,47.3,1705292.0
2021-03-23 10:30:00,47.29,47.36,45.69,46.35,2168020.0,47.29,47.36,45.69,46.35,2168020.0
2021-03-23 11:00:00,46.4,47.7,46.19,46.79,1583880.0,46.4,47.7,46.19,46.79,1583880.0
2021-03-23 11:30:00,46.73,47.25,45.94,46.13,1223100.0,46.73,47.25,45.94,46.13,1223100.0
2021-03-23 12:00:00,46.07,46.85,46.07,46.38,847164.0,46.07,46.85,46.07,46.38,847164.0
2021-03-23 12:30:00,46.31,47.21,46.08,46.75,1223796.0,46.31,47.21,46.08,46.75,1223796.0
2021-03-23 13:00:00,46.8,48.27,46.55,47.48,2131328.0,46.8,48.27,46.55,47.48,2131328.0
2021-03-23 13:30:00,47.46,47.66,46.95,47.43,970288.0,47.46,47.66,46.95,47.43,970288.0
2021-03-23 14:00:00,47.37,47.47,46.51,46.73,961676.0,47.37,47.47,46.51,46.73,961676.0
2021-03-23 14:30:00,46.75,46.78,44.39,44.72,2608332.0,46.75,46.78,44.39,44.72,2608332.0
2021-03-23 15:00:00,44.72,46.6,44.72,46.38,2516236.0,44.72,46.6,44.72,46.38,2516236.0
2021-03-23 15:30:00,46.39,46.75,44.5,45.25,3182000.0,46.39,46.75,44.5,45.25,3182000.0
2021-03-24 09:30:00,39.49,41.74,36.25,37.11,12365116.0,39.49,41.74,36.25,37.11,12365116.0
2021-03-24 10:00:00,37.13,38.71,36.25,36.42,4982560.0,37.13,38.71,36.25,36.42,4982560.0
2021-03-24 10:30:00,36.42,37.67,35.96,36.33,3492236.0,36.42,37.67,35.96,36.33,3492236.0
2021-03-24 11:00:00,36.34,36.67,35.32,36.49,4848220.0,36.34,36.67,35.32,36.49,4848220.0
2021-03-24 11:30:00,36.45,36.82,35.99,36.72,1499264.0,36.45,36.82,35.99,36.72,1499264.0
2021-03-24 12:00:00,36.74,39.2,36.68,38.18,3902732.0,36.74,39.2,36.68,38.18,3902732.0
2021-03-24 12:30:00,38.13,38.34,36.79,36.94,1529360.0,38.13,38.34,36.79,36.94,1529360.0
2021-03-24 13:00:00,36.99,37.29,36.04,36.22,1484552.0,36.99,37.29,36.04,36.22,1484552.0
2021-03-24 13:30:00,36.22,36.82,35.82,36.56,1463200.0,36.22,36.82,35.82,36.56,1463200.0
2021-03-24 14:00:00,36.54,36.95,35.85,36.01,1087748.0,36.54,36.95,35.85,36.01,1087748.0
2021-03-24 14:30:00,35.99,36.04,33.34,33.75,5249400.0,35.99,36.04,33.34,33.75,5249400.0
2021-03-24 15:00:00,33.75,34.17,31.42,32.0,6180628.0,33.75,34.17,31.42,32.0,6180628.0
2021-03-24 15:30:00,32.06,32.12,29.66,30.09,9309196.0,32.06,32.12,29.66,30.09,9309196.0
2021-03-25 09:30:00,30.87,33.74,29.23,33.74,10678712.0,30.87,33.74,29.23,33.74,10678712.0
2021-03-25 10:00:00,33.74,35.97,32.89,33.4,12711104.0,33.74,35.97,32.89,33.4,12711104.0
2021-03-25 10:30:00,33.43,36.8,33.28,36.27,11076072.0,33.43,36.8,33.28,36.27,11076072.0
2021-03-25 11:00:00,36.28,44.22,36.13,41.24,23688944.0,36.28,44.22,36.13,41.24,23688944.0
2021-03-25 11:30:00,41.23,43.25,38.5,39.83,14230036.0,41.23,43.25,38.5,39.83,14230036.0
2021-03-25 12:00:00,39.77,40.96,39.0,39.0,7170772.0,39.77,40.96,39.0,39.0,7170772.0
2021-03-25 12:30:00,39.02,40.5,38.62,39.88,5213444.0,39.02,40.5,38.62,39.88,5213444.0
2021-03-25 13:00:00,39.8,44.37,39.8,42.19,12134628.0,39.8,44.37,39.8,42.19,12134628.0
2021-03-25 13:30:00,42.13,43.63,39.75,40.56,6649144.0,42.13,43.63,39.75,40.56,6649144.0
2021-03-25 14:00:00,40.67,41.95,40.31,40.77,3975160.0,40.67,41.95,40.31,40.77,3975160.0
2021-03-25 14:30:00,40.77,46.0,40.5,45.3,10443952.0,40.77,46.0,40.5,45.3,10443952.0
2021-03-25 15:00:00,45.28,46.6,43.35,45.32,9813016.0,45.28,46.6,43.35,45.32,9813016.0
2021-03-25 15:30:00,45.18,46.88,44.0,45.82,8380248.0,45.18,46.88,44.0,45.82,8380248.0
2021-03-26 09:30:00,49.42,54.74,46.08,51.01,22703920.0,49.42,54.74,46.08,51.01,22703920.0
2021-03-26 10:00:00,51.07,54.15,50.77,52.86,11478584.0,51.07,54.15,50.77,52.86,11478584.0
2021-03-26 10:30:00,52.87,53.3,47.7,48.42,10334628.0,52.87,53.3,47.7,48.42,10334628.0
2021-03-26 11:00:00,48.54,49.75,44.0,44.03,9662532.0,48.54,49.75,44.0,44.03,9662532.0
2021-03-26 11:30:00,44.07,48.23,44.07,47.34,8255588.0,44.07,48.23,44.07,47.34,8255588.0
2021-03-26 12:00:00,47.28,48.1,46.05,46.63,3462560.0,47.28,48.1,46.05,46.63,3462560.0
2021-03-26 12:30:00,46.64,49.0,46.63,47.26,3569792.0,46.64,49.0,46.63,47.26,3569792.0
2021-03-26 13:00:00,47.34,47.42,44.25,44.25,3326624.0,47.34,47.42,44.25,44.25,3326624.0
2021-03-26 13:30:00,44.33,45.89,42.03,42.18,4537640.0,44.33,45.89,42.03,42.18,4537640.0
2021-03-26 14:00:00,42.24,43.87,40.82,42.88,5273036.0,42.24,43.87,40.82,42.88,5273036.0
2021-03-26 14:30:00,42.94,45.62,42.85,44.17,3997980.0,42.94,45.62,42.85,44.17,3997980.0
2021-03-26 15:00:00,44.11,45.25,42.75,45.17,2983680.0,44.11,45.25,42.75,45.17,2983680.0
2021-03-26 15:30:00,45.1,45.25,43.75,44.94,3356620.0,45.1,45.25,43.75,44.94,3356620.0
2021-03-29 09:30:00,45.24,48.48,43.38,47.88,6232308.0,45.24,48.48,43.38,47.88,6232308.0
2021-03-29 10:00:00,47.88,48.42,45.58,45.74,3670156.0,47.88,48.42,45.58,45.74,3670156.0
2021-03-29 10:30:00,45.63,46.15,44.5,45.65,2397608.0,45.63,46.15,44.5,45.65,2397608.0
2021-03-29 11:00:00,45.65,45.93,43.75,44.71,1992348.0,45.65,45.93,43.75,44.71,1992348.0
2021-03-29 11:30:00,44.74,45.63,44.08,45.09,1227096.0,44.74,45.63,44.08,45.09,1227096.0
2021-03-29 12:00:00,45.12,45.25,44.39,44.89,667528.0,45.12,45.25,44.39,44.89,667528.0
2021-03-29 12:30:00,44.85,46.15,44.63,45.77,1044012.0,44.85,46.15,44.63,45.77,1044012.0
2021-03-29 13:00:00,45.81,45.93,44.75,45.01,752092.0,45.81,45.93,44.75,45.01,752092.0
2021-03-29 13:30:00,45.01,45.62,44.81,45.03,575560.0,45.01,45.62,44.81,45.03,575560.0
2021-03-29 14:00:00,45.08,45.19,44.66,44.97,461752.0,45.08,45.19,44.66,44.97,461752.0
2021-03-29 14:30:00,45.0,45.01,44.13,44.49,889788.0,45.0,45.01,44.13,44.49,889788.0
2021-03-29 15:00:00,44.52,45.27,44.47,45.18,1078716.0,44.52,45.27,44.47,45.18,1078716.0
2021-03-29 15:30:00,45.23,46.05,44.78,45.27,3654556.0,45.23,46.05,44.78,45.27,3654556.0
2021-03-30 09:30:00,46.88,50.56,46.0,46.75,12422068.0,46.88,50.56,46.0,46.75,12422068.0
2021-03-30 10:00:00,46.84,47.53,45.5,46.13,3633176.0,46.84,47.53,45.5,46.13,3633176.0
2021-03-30 10:30:00,46.13,47.24,46.13,46.76,1720248.0,46.13,47.24,46.13,46.76,1720248.0
2021-03-30 11:00:00,46.74,46.91,46.21,46.6,891456.0,46.74,46.91,46.21,46.6,891456.0
2021-03-30 11:30:00,46.6,48.17,46.47,47.27,2346636.0,46.6,48.17,46.47,47.27,2346636.0
2021-03-30 12:00:00,47.34,47.37,46.7,47.06,966548.0,47.34,47.37,46.7,47.06,966548.0
2021-03-30 12:30:00,47.08,47.93,47.08,47.46,1345184.0,47.08,47.93,47.08,47.46,1345184.0
2021-03-30 13:00:00,47.5,49.12,47.44,48.7,2893812.0,47.5,49.12,47.44,48.7,2893812.0
2021-03-30 13:30:00,48.72,48.77,47.75,48.19,1298272.0,48.72,48.77,47.75,48.19,1298272.0
2021-03-30 14:00:00,48.19,50.05,48.09,49.99,3832860.0,48.19,50.05,48.09,49.99,3832860.0
2021-03-30 14:30:00,49.95,51.08,49.25,49.64,5690704.0,49.95,51.08,49.25,49.64,5690704.0
2021-03-30 15:00:00,49.68,50.0,48.33,48.59,3484472.0,49.68,50.0,48.33,48.59,3484472.0
2021-03-30 15:30:00,48.6,49.45,48.0,48.5,3137232.0,48.6,49.45,48.0,48.5,3137232.0
2021-03-31 09:30:00,49.38,49.87,47.7,48.45,4761172.0,49.38,49.87,47.7,48.45,4761172.0
2021-03-31 10:00:00,48.45,48.75,46.78,47.87,2828744.0,48.45,48.75,46.78,47.87,2828744.0
2021-03-31 10:30:00,47.81,49.13,47.4,49.02,2154812.0,47.81,49.13,47.4,49.02,2154812.0
2021-03-31 11:00:00,49.0,49.32,48.15,48.29,1736476.0,49.0,49.32,48.15,48.29,1736476.0
2021-03-31 11:30:00,48.25,49.29,48.13,48.83,1676408.0,48.25,49.29,48.13,48.83,1676408.0
2021-03-31 12:00:00,48.9,48.9,47.87,47.97,1028640.0,48.9,48.9,47.87,47.97,1028640.0
2021-03-31 12:30:00,47.97,48.3,47.88,48.06,531212.0,47.97,48.3,47.88,48.06,531212.0
2021-03-31 13:00:00,48.04,49.02,48.02,48.81,960728.0,48.04,49.02,48.02,48.81,960728.0
2021-03-31 13:30:00,48.8,49.27,48.52,48.66,1197760.0,48.8,49.27,48.52,48.66,1197760.0
2021-03-31 14:00:00,48.64,49.0,48.27,48.89,732656.0,48.64,49.0,48.27,48.89,732656.0
2021-03-31 14:30:00,48.94,48.99,47.89,48.09,1252316.0,48.94,48.99,47.89,48.09,1252316.0
2021-03-31 15:00:00,48.12,48.45,47.48,47.63,1221560.0,48.12,48.45,47.48,47.63,1221560.0
2021-03-31 15:30:00,47.66,48.13,47.41,47.5,1557632.0,47.66,48.13,47.41,47.5,1557632.0
2021-04-01 09:30:00,48.34,48.47,45.9,46.75,4429264.0,48.34,48.47,45.9,46.75,4429264.0
2021-04-01 10:00:00,46.86,48.25,46.68,47.85,2346424.0,46.86,48.25,46.68,47.85,2346424.0
2021-04-01 10:30:00,47.86,47.91,46.88,47.25,1161620.0,47.86,47.91,46.88,47.25,1161620.0
2021-04-01 11:00:00,47.25,47.69,46.79,47.13,1281044.0,47.25,47.69,46.79,47.13,1281044.0
2021-04-01 11:30:00,47.09,47.11,46.52,46.85,867896.0,47.09,47.11,46.52,46.85,867896.0
2021-04-01 12:00:00,46.91,47.54,46.85,47.09,940308.0,46.91,47.54,46.85,47.09,940308.0
2021-04-01 12:30:00,47.09,47.1,46.58,46.85,644672.0,47.09,47.1,46.58,46.85,644672.0
2021-04-01 13:00:00,46.85,49.24,46.69,48.76,2681356.0,46.85,49.24,46.69,48.76,2681356.0
2021-04-01 13:30:00,48.72,48.82,47.3,48.17,3109348.0,48.72,48.82,47.3,48.17,3109348.0
2021-04-01 14:00:00,48.16,48.85,47.68,48.41,3357680.0,48.16,48.85,47.68,48.41,3357680.0
2021-04-01 14:30:00,48.42,49.09,47.85,48.32,1449004.0,48.42,49.09,47.85,48.32,1449004.0
2021-04-01 15:00:00,48.31,48.4,47.95,48.18,848128.0,48.31,48.4,47.95,48.18,848128.0
2021-04-01 15:30:00,48.24,48.25,47.01,47.65,2010744.0,48.24,48.25,47.01,47.65,2010744.0
2021-04-05 09:30:00,42.75,45.36,41.2,43.81,10086516.0,42.75,45.36,41.2,43.81,10086516.0
2021-04-05 10:00:00,43.81,45.0,43.74,44.6,3098692.0,43.81,45.0,43.74,44.6,3098692.0
2021-04-05 10:30:00,44.6,46.12,44.59,45.85,4269312.0,44.6,46.12,44.59,45.85,4269312.0
2021-04-05 11:00:00,45.78,47.45,45.38,47.41,2919520.0,45.78,47.45,45.38,47.41,2919520.0
2021-04-05 11:30:00,47.47,48.75,46.99,47.6,4432296.0,47.47,48.75,46.99,47.6,4432296.0
2021-04-05 12:00:00,47.58,47.59,45.91,46.1,1743532.0,47.58,47.59,45.91,46.1,1743532.0
2021-04-05 12:30:00,46.05,46.35,45.03,45.69,1720240.0,46.05,46.35,45.03,45.69,1720240.0
2021-04-05 13:00:00,45.66,46.24,45.45,46.14,887436.0,45.66,46.24,45.45,46.14,887436.0
2021-04-05 13:30:00,46.2,46.6,46.03,46.24,896052.0,46.2,46.6,46.03,46.24,896052.0
2021-04-05 14:00:00,46.17,46.24,45.54,45.88,593164.0,46.17,46.24,45.54,45.88,593164.0
2021-04-05 14:30:00,45.95,46.09,45.5,45.93,630672.0,45.95,46.09,45.5,45.93,630672.0
2021-04-05 15:00:00,45.88,46.32,45.75,45.97,769808.0,45.88,46.32,45.75,45.97,769808.0
2021-04-05 15:30:00,45.98,46.54,45.61,46.53,2025144.0,45.98,46.54,45.61,46.53,2025144.0
2021-04-06 09:30:00,46.3,47.49,46.03,46.24,2402032.0,46.3,47.49,46.03,46.24,2402032.0
2021-04-06 10:00:00,46.27,47.3,46.21,47.26,2125184.0,46.27,47.3,46.21,47.26,2125184.0
2021-04-06 10:30:00,47.3,48.0,47.13,47.45,2629096.0,47.3,48.0,47.13,47.45,2629096.0
2021-04-06 11:00:00,47.46,47.55,46.42,46.67,1561052.0,47.46,47.55,46.42,46.67,1561052.0
2021-04-06 11:30:00,46.66,46.99,46.5,46.65,664504.0,46.66,46.99,46.5,46.65,664504.0
2021-04-06 12:00:00,46.66,47.02,46.65,46.77,829912.0,46.66,47.02,46.65,46.77,829912.0
2021-04-06 12:30:00,46.75,47.24,46.7,46.8,759212.0,46.75,47.24,46.7,46.8,759212.0
2021-04-06 13:00:00,46.8,46.84,46.16,46.25,1174456.0,46.8,46.84,46.16,46.25,1174456.0
2021-04-06 13:30:00,46.26,46.79,46.25,46.51,1071980.0,46.26,46.79,46.25,46.51,1071980.0
2021-04-06 14:00:00,46.51,46.6,46.13,46.13,542352.0,46.51,46.6,46.13,46.13,542352.0
2021-04-06 14:30:00,46.13,46.38,46.0,46.26,690464.0,46.13,46.38,46.0,46.26,690464.0
2021-04-06 15:00:00,46.27,46.58,46.13,46.2,927036.0,46.27,46.58,46.13,46.2,927036.0
2021-04-06 15:30:00,46.18,46.25,45.89,46.1,1165816.0,46.18,46.25,45.89,46.1,1165816.0
2021-04-07 09:30:00,45.81,46.13,45.08,45.74,2088984.0,45.81,46.13,45.08,45.74,2088984.0
2021-04-07 10:00:00,45.75,45.75,44.76,44.91,1450144.0,45.75,45.75,44.76,44.91,1450144.0
2021-04-07 10:30:00,44.97,45.36,44.52,44.75,1373180.0,44.97,45.36,44.52,44.75,1373180.0
2021-04-07 11:00:00,44.73,45.1,44.03,44.27,1659084.0,44.73,45.1,44.03,44.27,1659084.0
2021-04-07 11:30:00,44.31,44.94,44.28,44.51,811800.0,44.31,44.94,44.28,44.51,811800.0
2021-04-07 12:00:00,44.53,45.14,44.51,44.74,705760.0,44.53,45.14,44.51,44.74,705760.0
2021-04-07 12:30:00,44.74,45.2,44.72,44.83,379136.0,44.74,45.2,44.72,44.83,379136.0
2021-04-07 13:00:00,44.84,44.88,44.43,44.45,426032.0,44.84,44.88,44.43,44.45,426032.0
2021-04-07 13:30:00,44.47,44.62,44.27,44.53,357812.0,44.47,44.62,44.27,44.53,357812.0
2021-04-07 14:00:00,44.55,45.08,44.46,44.6,488772.0,44.55,45.08,44.46,44.6,488772.0
2021-04-07 14:30:00,44.64,44.99,44.58,44.68,477748.0,44.64,44.99,44.58,44.68,477748.0
2021-04-07 15:00:00,44.66,44.86,44.32,44.33,462940.0,44.66,44.86,44.32,44.33,462940.0
2021-04-07 15:30:00,44.33,44.66,44.2,44.43,928736.0,44.33,44.66,44.2,44.43,928736.0
2021-04-08 09:30:00,46.47,46.47,44.2,45.05,5519948.0,46.47,46.47,44.2,45.05,5519948.0
2021-04-08 10:00:00,45.04,45.09,43.78,43.93,2234580.0,45.04,45.09,43.78,43.93,2234580.0
2021-04-08 10:30:00,43.97,44.13,43.48,44.01,1878056.0,43.97,44.13,43.48,44.01,1878056.0
2021-04-08 11:00:00,44.06,44.37,43.67,44.1,1483772.0,44.06,44.37,43.67,44.1,1483772.0
2021-04-08 11:30:00,44.08,44.64,44.0,44.63,865660.0,44.08,44.64,44.0,44.63,865660.0
2021-04-08 12:00:00,44.64,44.67,44.03,44.17,572964.0,44.64,44.67,44.03,44.17,572964.0
2021-04-08 12:30:00,44.15,44.23,43.7,43.99,655592.0,44.15,44.23,43.7,43.99,655592.0
2021-04-08 13:00:00,43.98,44.05,43.45,43.48,711336.0,43.98,44.05,43.45,43.48,711336.0
2021-04-08 13:30:00,43.48,43.86,43.39,43.55,1159264.0,43.48,43.86,43.39,43.55,1159264.0
2021-04-08 14:00:00,43.51,43.57,42.31,42.79,2196904.0,43.51,43.57,42.31,42.79,2196904.0
2021-04-08 14:30:00,42.77,42.77,41.77,42.33,1653628.0,42.77,42.77,41.77,42.33,1653628.0
2021-04-08 15:00:00,42.3,42.94,41.08,42.62,4086648.0,42.3,42.94,41.08,42.62,4086648.0
2021-04-08 15:30:00,42.63,42.93,42.26,42.56,2445240.0,42.63,42.93,42.26,42.56,2445240.0
2021-04-09 09:30:00,42.43,42.79,41.55,41.98,2152736.0,42.43,42.79,41.55,41.98,2152736.0
2021-04-09 10:00:00,42.0,42.9,41.93,42.04,1351596.0,42.0,42.9,41.93,42.04,1351596.0
2021-04-09 10:30:00,42.04,42.28,41.51,41.51,1099488.0,42.04,42.28,41.51,41.51,1099488.0
2021-04-09 11:00:00,41.5,41.72,41.02,41.3,1373852.0,41.5,41.72,41.02,41.3,1373852.0
2021-04-09 11:30:00,41.32,41.6,41.14,41.29,1276952.0,41.32,41.6,41.14,41.29,1276952.0
2021-04-09 12:00:00,41.27,41.34,40.31,40.6,1514224.0,41.27,41.34,40.31,40.6,1514224.0
2021-04-09 12:30:00,40.57,40.71,39.68,40.19,2179240.0,40.57,40.71,39.68,40.19,2179240.0
2021-04-09 13:00:00,40.16,40.16,38.9,39.78,2315956.0,40.16,40.16,38.9,39.78,2315956.0
2021-04-09 13:30:00,39.76,40.09,38.25,38.38,2579648.0,39.76,40.09,38.25,38.38,2579648.0
2021-04-09 14:00:00,38.46,39.84,38.29,39.8,2933204.0,38.46,39.84,38.29,39.8,2933204.0
2021-04-09 14:30:00,39.78,40.08,39.06,39.62,2363332.0,39.78,40.08,39.06,39.62,2363332.0
2021-04-09 15:00:00,39.59,39.8,39.0,39.55,1625360.0,39.59,39.8,39.0,39.55,1625360.0
2021-04-09 15:30:00,39.6,39.86,39.43,39.58,2421680.0,39.6,39.86,39.43,39.58,2421680.0
2021-04-12 09:30:00,39.5,40.98,35.1,35.59,7394692.0,39.5,40.98,35.1,35.59,7394692.0
2021-04-12 10:00:00,35.57,36.96,35.0,35.69,5407520.0,35.57,36.96,35.0,35.69,5407520.0
2021-04-12 10:30:00,35.74,35.88,34.75,35.65,3431220.0,35.74,35.88,34.75,35.65,3431220.0
2021-04-12 11:00:00,35.65,36.07,35.45,35.95,2609500.0,35.65,36.07,35.45,35.95,2609500.0
2021-04-12 11:30:00,35.93,36.23,35.5,35.87,1621944.0,35.93,36.23,35.5,35.87,1621944.0
2021-04-12 12:00:00,35.88,36.05,35.43,35.77,954464.0,35.88,36.05,35.43,35.77,954464.0
2021-04-12 12:30:00,35.79,35.88,35.47,35.8,666888.0,35.79,35.88,35.47,35.8,666888.0
2021-04-12 13:00:00,35.79,36.65,34.75,36.04,4065840.0,35.79,36.65,34.75,36.04,4065840.0
2021-04-12 13:30:00,36.06,36.49,35.05,35.21,3109608.0,36.06,36.49,35.05,35.21,3109608.0
2021-04-12 14:00:00,35.18,35.24,33.75,34.16,2824396.0,35.18,35.24,33.75,34.16,2824396.0
2021-04-12 14:30:00,34.18,34.86,34.05,34.77,1356332.0,34.18,34.86,34.05,34.77,1356332.0
2021-04-12 15:00:00,34.78,38.05,34.56,37.06,6274252.0,34.78,38.05,34.56,37.06,6274252.0
2021-04-12 15:30:00,37.02,37.38,35.06,35.27,5091972.0,37.02,37.38,35.06,35.27,5091972.0
2021-04-13 09:30:00,35.47,35.55,33.0,33.82,4340028.0,35.47,35.55,33.0,33.82,4340028.0
2021-04-13 10:00:00,33.87,36.35,33.75,35.48,4106980.0,33.87,36.35,33.75,35.48,4106980.0
2021-04-13 10:30:00,35.48,35.6,34.93,35.26,1641372.0,35.48,35.6,34.93,35.26,1641372.0
2021-04-13 11:00:00,35.29,35.97,34.58,34.96,1417860.0,35.29,35.97,34.58,34.96,1417860.0
2021-04-13 11:30:00,35.0,35.1,34.5,34.65,608548.0,35.0,35.1,34.5,34.65,608548.0
2021-04-13 12:00:00,34.68,35.08,34.58,34.71,447956.0,34.68,35.08,34.58,34.71,447956.0
2021-04-13 12:30:00,34.67,34.88,34.5,34.77,381240.0,34.67,34.88,34.5,34.77,381240.0
2021-04-13 13:00:00,34.76,35.05,34.55,34.83,407264.0,34.76,35.05,34.55,34.83,407264.0
2021-04-13 13:30:00,34.83,35.38,34.76,35.21,745308.0,34.83,35.38,34.76,35.21,745308.0
2021-04-13 14:00:00,35.25,35.5,34.96,35.18,552508.0,35.25,35.5,34.96,35.18,552508.0
2021-04-13 14:30:00,35.15,35.38,34.63,34.94,541228.0,35.15,35.38,34.63,34.94,541228.0
2021-04-13 15:00:00,35.0,35.45,34.89,35.26,536204.0,35.0,35.45,34.89,35.26,536204.0
2021-04-13 15:30:00,35.26,35.39,34.91,35.18,1165828.0,35.26,35.39,34.91,35.18,1165828.0
2021-04-14 09:30:00,36.07,39.1,35.75,37.3,6351484.0,36.07,39.1,35.75,37.3,6351484.0
2021-04-14 10:00:00,37.27,37.33,36.09,36.65,2237064.0,37.27,37.33,36.09,36.65,2237064.0
2021-04-14 10:30:00,36.61,39.67,36.56,39.28,5408580.0,36.61,39.67,36.56,39.28,5408580.0
2021-04-14 11:00:00,39.36,43.3,39.1,43.09,12682088.0,39.36,43.3,39.1,43.09,12682088.0
2021-04-14 11:30:00,43.05,43.52,41.25,41.93,7874876.0,43.05,43.52,41.25,41.93,7874876.0
2021-04-14 12:00:00,41.88,42.42,40.71,41.88,4351436.0,41.88,42.42,40.71,41.88,4351436.0
2021-04-14 12:30:00,41.89,42.1,40.65,41.16,2711840.0,41.89,42.1,40.65,41.16,2711840.0
2021-04-14 13:00:00,41.21,42.5,40.8,41.56,3988764.0,41.21,42.5,40.8,41.56,3988764.0
2021-04-14 13:30:00,41.63,41.7,39.58,39.58,2259740.0,41.63,41.7,39.58,39.58,2259740.0
2021-04-14 14:00:00,39.58,40.41,39.22,40.35,2471376.0,39.58,40.41,39.22,40.35,2471376.0
2021-04-14 14:30:00,40.35,40.5,39.55,39.96,1548212.0,40.35,40.5,39.55,39.96,1548212.0
2021-04-14 15:00:00,39.88,40.44,39.55,40.02,1070704.0,39.88,40.44,39.55,40.02,1070704.0
2021-04-14 15:30:00,40.15,41.96,40.05,41.75,4244704.0,40.15,41.96,40.05,41.75,4244704.0
2021-04-15 09:30:00,40.75,41.57,39.29,39.89,4093164.0,40.75,41.57,39.29,39.89,4093164.0
2021-04-15 10:00:00,39.88,40.24,38.2,38.46,2621996.0,39.88,40.24,38.2,38.46,2621996.0
2021-04-15 10:30:00,38.47,39.38,38.36,39.17,1530800.0,38.47,39.38,38.36,39.17,1530800.0
2021-04-15 11:00:00,39.19,39.19,38.46,38.52,1211588.0,39.19,39.19,38.46,38.52,1211588.0
2021-04-15 11:30:00,38.55,39.26,38.55,38.98,792496.0,38.55,39.26,38.55,38.98,792496.0
2021-04-15 12:00:00,38.96,38.99,38.38,38.55,602256.0,38.96,38.99,38.38,38.55,602256.0
2021-04-15 12:30:00,38.57,38.82,38.21,38.71,803796.0,38.57,38.82,38.21,38.71,803796.0
2021-04-15 13:00:00,38.7,39.99,38.5,39.27,1696948.0,38.7,39.99,38.5,39.27,1696948.0
2021-04-15 13:30:00,39.32,39.96,39.18,39.9,774116.0,39.32,39.96,39.18,39.9,774116.0
2021-04-15 14:00:00,39.89,41.4,39.85,40.52,2937716.0,39.89,41.4,39.85,40.52,2937716.0
2021-04-15 14:30:00,40.53,40.62,40.16,40.3,599824.0,40.53,40.62,40.16,40.3,599824.0
2021-04-15 15:00:00,40.3,40.8,39.38,39.51,1045476.0,40.3,40.8,39.38,39.51,1045476.0
2021-04-15 15:30:00,39.5,39.72,38.72,39.08,1449408.0,39.5,39.72,38.72,39.08,1449408.0
2021-04-16 09:30:00,39.0,39.61,38.04,38.5,2041100.0,39.0,39.61,38.04,38.5,2041100.0
2021-04-16 10:00:00,38.49,39.39,37.81,39.39,1409960.0,38.49,39.39,37.81,39.39,1409960.0
2021-04-16 10:30:00,39.37,40.05,38.85,39.26,1525652.0,39.37,40.05,38.85,39.26,1525652.0
2021-04-16 11:00:00,39.33,39.8,38.75,38.81,903476.0,39.33,39.8,38.75,38.81,903476.0
2021-04-16 11:30:00,38.87,39.23,38.75,38.76,435388.0,38.87,39.23,38.75,38.76,435388.0
2021-04-16 12:00:00,38.83,38.85,38.26,38.44,692860.0,38.83,38.85,38.26,38.44,692860.0
2021-04-16 12:30:00,38.47,38.76,38.15,38.66,572704.0,38.47,38.76,38.15,38.66,572704.0
2021-04-16 13:00:00,38.73,38.94,38.36,38.68,750804.0,38.73,38.94,38.36,38.68,750804.0
2021-04-16 13:30:00,38.71,38.75,38.21,38.26,347712.0,38.71,38.75,38.21,38.26,347712.0
2021-04-16 14:00:00,38.25,38.62,38.24,38.3,399640.0,38.25,38.62,38.24,38.3,399640.0
2021-04-16 14:30:00,38.28,38.37,37.96,38.13,556972.0,38.28,38.37,37.96,38.13,556972.0
2021-04-16 15:00:00,38.16,38.94,38.05,38.7,1189740.0,38.16,38.94,38.05,38.7,1189740.0
2021-04-16 15:30:00,38.66,39.0,38.43,38.67,1516528.0,38.66,39.0,38.43,38.67,1516528.0
2021-04-19 09:30:00,42.95,43.0,41.03,41.92,5916484.0,42.95,43.0,41.03,41.92,5916484.0
2021-04-19 10:00:00,41.92,43.8,41.5,43.33,6246360.0,41.92,43.8,41.5,43.33,6246360.0
2021-04-19 10:30:00,43.41,43.49,41.14,41.56,3981168.0,43.41,43.49,41.14,41.56,3981168.0
2021-04-19 11:00:00,41.52,41.85,40.58,41.2,1820100.0,41.52,41.85,40.58,41.2,1820100.0
2021-04-19 11:30:00,41.15,42.07,40.95,41.82,1490224.0,41.15,42.07,40.95,41.82,1490224.0
2021-04-19 12:00:00,41.83,42.16,41.39,41.66,823752.0,41.83,42.16,41.39,41.66,823752.0
2021-04-19 12:30:00,41.68,41.92,41.45,41.66,547328.0,41.68,41.92,41.45,41.66,547328.0
2021-04-19 13:00:00,41.67,41.71,40.91,41.04,748092.0,41.67,41.71,40.91,41.04,748092.0
2021-04-19 13:30:00,41.0,41.33,40.87,41.23,848468.0,41.0,41.33,40.87,41.23,848468.0
2021-04-19 14:00:00,41.25,41.58,40.9,41.28,867872.0,41.25,41.58,40.9,41.28,867872.0
2021-04-19 14:30:00,41.27,41.35,40.75,41.09,560624.0,41.27,41.35,40.75,41.09,560624.0
2021-04-19 15:00:00,41.07,41.1,40.75,40.85,552520.0,41.07,41.1,40.75,40.85,552520.0
2021-04-19 15:30:00,40.91,41.47,40.83,41.13,1480400.0,40.91,41.47,40.83,41.13,1480400.0
2021-04-20 09:30:00,41.04,41.22,39.33,39.86,2314064.0,41.04,41.22,39.33,39.86,2314064.0
2021-04-20 10:00:00,39.81,40.21,39.45,40.14,1596412.0,39.81,40.21,39.45,40.14,1596412.0
2021-04-20 10:30:00,40.13,40.16,39.33,39.7,1154964.0,40.13,40.16,39.33,39.7,1154964.0
2021-04-20 11:00:00,39.63,39.66,38.34,38.82,1488012.0,39.63,39.66,38.34,38.82,1488012.0
2021-04-20 11:30:00,38.84,39.55,38.65,39.25,1013016.0,38.84,39.55,38.65,39.25,1013016.0
2021-04-20 12:00:00,39.27,39.32,39.01,39.12,272456.0,39.27,39.32,39.01,39.12,272456.0
2021-04-20 12:30:00,39.11,39.47,39.06,39.3,249504.0,39.11,39.47,39.06,39.3,249504.0
2021-04-20 13:00:00,39.3,39.59,39.14,39.37,347284.0,39.3,39.59,39.14,39.37,347284.0
2021-04-20 13:30:00,39.44,39.44,39.13,39.29,367684.0,39.44,39.44,39.13,39.29,367684.0
2021-04-20 14:00:00,39.27,39.33,39.12,39.19,204908.0,39.27,39.33,39.12,39.19,204908.0
2021-04-20 14:30:00,39.22,39.25,38.83,38.93,425416.0,39.22,39.25,38.83,38.93,425416.0
2021-04-20 15:00:00,38.96,39.12,38.53,38.8,487400.0,38.96,39.12,38.53,38.8,487400.0
2021-04-20 15:30:00,38.79,39.81,38.66,39.65,1575160.0,38.79,39.81,38.66,39.65,1575160.0
2021-04-21 09:30:00,39.6,40.74,38.98,39.94,2406388.0,39.6,40.74,38.98,39.94,2406388.0
2021-04-21 10:00:00,39.95,40.12,39.3,39.5,917200.0,39.95,40.12,39.3,39.5,917200.0
2021-04-21 10:30:00,39.5,39.87,39.31,39.5,590300.0,39.5,39.87,39.31,39.5,590300.0
2021-04-21 11:00:00,39.54,39.85,39.48,39.62,515244.0,39.54,39.85,39.48,39.62,515244.0
2021-04-21 11:30:00,39.59,39.75,39.29,39.52,498868.0,39.59,39.75,39.29,39.52,498868.0
2021-04-21 12:00:00,39.51,39.96,39.4,39.67,870268.0,39.51,39.96,39.4,39.67,870268.0
2021-04-21 12:30:00,39.69,39.75,39.43,39.6,400632.0,39.69,39.75,39.43,39.6,400632.0
2021-04-21 13:00:00,39.56,39.63,39.35,39.45,370392.0,39.56,39.63,39.35,39.45,370392.0
2021-04-21 13:30:00,39.45,39.5,39.16,39.48,392768.0,39.45,39.5,39.16,39.48,392768.0
2021-04-21 14:00:00,39.48,39.5,39.02,39.1,352928.0,39.48,39.5,39.02,39.1,352928.0
2021-04-21 14:30:00,39.1,39.24,38.99,39.12,469060.0,39.1,39.24,38.99,39.12,469060.0
2021-04-21 15:00:00,39.2,39.6,39.13,39.33,541000.0,39.2,39.6,39.13,39.33,541000.0
2021-04-21 15:30:00,39.33,39.72,39.29,39.6,1007940.0,39.33,39.72,39.29,39.6,1007940.0
2021-04-22 09:30:00,39.77,39.77,38.63,38.88,1594852.0,39.77,39.77,38.63,38.88,1594852.0
2021-04-22 10:00:00,38.85,39.18,38.5,38.76,771492.0,38.85,39.18,38.5,38.76,771492.0
2021-04-22 10:30:00,38.76,39.12,38.55,38.59,556004.0,38.76,39.12,38.55,38.59,556004.0
2021-04-22 11:00:00,38.63,38.93,38.41,38.48,501260.0,38.63,38.93,38.41,38.48,501260.0
2021-04-22 11:30:00,38.5,38.59,38.15,38.56,626936.0,38.5,38.59,38.15,38.56,626936.0
2021-04-22 12:00:00,38.51,38.53,38.19,38.34,356180.0,38.51,38.53,38.19,38.34,356180.0
2021-04-22 12:30:00,38.37,38.5,38.25,38.42,299932.0,38.37,38.5,38.25,38.42,299932.0
2021-04-22 13:00:00,38.4,38.44,37.14,37.69,1380988.0,38.4,38.44,37.14,37.69,1380988.0
2021-04-22 13:30:00,37.68,37.72,36.72,37.18,1060644.0,37.68,37.72,36.72,37.18,1060644.0
2021-04-22 14:00:00,37.19,37.62,36.9,37.51,773816.0,37.19,37.62,36.9,37.51,773816.0
2021-04-22 14:30:00,37.54,37.86,37.34,37.7,615744.0,37.54,37.86,37.34,37.7,615744.0
2021-04-22 15:00:00,37.67,37.88,37.16,37.3,396900.0,37.67,37.88,37.16,37.3,396900.0
2021-04-22 15:30:00,37.37,37.85,37.24,37.78,1067804.0,37.37,37.85,37.24,37.78,1067804.0
2021-04-23 09:30:00,37.25,38.09,36.77,36.91,1624432.0,37.25,38.09,36.77,36.91,1624432.0
2021-04-23 10:00:00,36.92,36.94,36.18,36.56,1691676.0,36.92,36.94,36.18,36.56,1691676.0
2021-04-23 10:30:00,36.58,36.87,36.29,36.67,720908.0,36.58,36.87,36.29,36.67,720908.0
2021-04-23 11:00:00,36.6,37.55,36.59,37.32,856564.0,36.6,37.55,36.59,37.32,856564.0
2021-04-23 11:30:00,37.34,37.5,37.21,37.27,317644.0,37.34,37.5,37.21,37.27,317644.0
2021-04-23 12:00:00,37.27,37.27,36.65,36.9,379536.0,37.27,37.27,36.65,36.9,379536.0
2021-04-23 12:30:00,36.88,37.24,36.76,37.09,309704.0,36.88,37.24,36.76,37.09,309704.0
2021-04-23 13:00:00,37.1,37.27,36.95,37.25,186916.0,37.1,37.27,36.95,37.25,186916.0
2021-04-23 13:30:00,37.2,37.49,37.12,37.49,229048.0,37.2,37.49,37.12,37.49,229048.0
2021-04-23 14:00:00,37.45,38.42,37.44,37.73,1437844.0,37.45,38.42,37.44,37.73,1437844.0
2021-04-23 14:30:00,37.74,38.03,37.55,37.69,534756.0,37.74,38.03,37.55,37.69,534756.0
2021-04-23 15:00:00,37.71,37.71,37.34,37.64,480200.0,37.71,37.71,37.34,37.64,480200.0
2021-04-23 15:30:00,37.63,38.1,37.63,37.8,1019256.0,37.63,38.1,37.63,37.8,1019256.0
2021-04-26 09:30:00,37.74,38.43,37.19,37.99,1429188.0,37.74,38.43,37.19,37.99,1429188.0
2021-04-26 10:00:00,38.0,39.99,37.88,39.04,3097160.0,38.0,39.99,37.88,39.04,3097160.0
2021-04-26 10:30:00,39.05,39.2,38.4,38.8,882964.0,39.05,39.2,38.4,38.8,882964.0
2021-04-26 11:00:00,38.79,39.33,38.51,38.97,636672.0,38.79,39.33,38.51,38.97,636672.0
2021-04-26 11:30:00,38.97,39.45,38.89,39.4,440200.0,38.97,39.45,38.89,39.4,440200.0
2021-04-26 12:00:00,39.41,39.72,39.28,39.67,797968.0,39.41,39.72,39.28,39.67,797968.0
2021-04-26 12:30:00,39.66,41.6,39.63,41.25,3991056.0,39.66,41.6,39.63,41.25,3991056.0
2021-04-26 13:00:00,41.22,42.13,41.08,41.48,2628120.0,41.22,42.13,41.08,41.48,2628120.0
2021-04-26 13:30:00,41.45,41.63,40.47,40.7,2005088.0,41.45,41.63,40.47,40.7,2005088.0
2021-04-26 14:00:00,40.62,41.45,40.61,41.33,976308.0,40.62,41.45,40.61,41.33,976308.0
2021-04-26 14:30:00,41.37,42.18,41.35,42.0,1937364.0,41.37,42.18,41.35,42.0,1937364.0
2021-04-26 15:00:00,42.06,43.67,42.0,42.67,3345656.0,42.06,43.67,42.0,42.67,3345656.0
2021-04-26 15:30:00,42.71,42.85,42.1,42.2,1999612.0,42.71,42.85,42.1,42.2,1999612.0
2021-04-27 09:30:00,45.89,47.0,44.0,44.15,7186772.0,45.89,47.0,44.0,44.15,7186772.0
2021-04-27 10:00:00,44.15,45.3,43.88,45.12,2092304.0,44.15,45.3,43.88,45.12,2092304.0
2021-04-27 10:30:00,45.11,45.94,44.61,44.67,2588572.0,45.11,45.94,44.61,44.67,2588572.0
2021-04-27 11:00:00,44.72,45.25,44.55,45.2,839808.0,44.72,45.25,44.55,45.2,839808.0
2021-04-27 11:30:00,45.25,45.69,44.93,45.68,1472736.0,45.25,45.69,44.93,45.68,1472736.0
2021-04-27 12:00:00,45.63,45.7,45.13,45.23,957728.0,45.63,45.7,45.13,45.23,957728.0
2021-04-27 12:30:00,45.22,45.25,43.29,43.62,2152736.0,45.22,45.25,43.29,43.62,2152736.0
2021-04-27 13:00:00,43.63,44.1,43.44,43.88,808764.0,43.63,44.1,43.44,43.88,808764.0
2021-04-27 13:30:00,43.92,44.41,43.47,44.35,820552.0,43.92,44.41,43.47,44.35,820552.0
2021-04-27 14:00:00,44.32,44.99,44.14,44.96,1172968.0,44.32,44.99,44.14,44.96,1172968.0
2021-04-27 14:30:00,44.99,45.1,44.64,44.7,691224.0,44.99,45.1,44.64,44.7,691224.0
2021-04-27 15:00:00,44.73,45.07,44.6,44.92,693048.0,44.73,45.07,44.6,44.92,693048.0
2021-04-27 15:30:00,44.91,45.08,44.33,44.5,1249164.0,44.91,45.08,44.33,44.5,1249164.0
2021-04-28 09:30:00,43.02,43.51,41.95,42.21,2682116.0,43.02,43.51,41.95,42.21,2682116.0
2021-04-28 10:00:00,42.16,42.24,41.51,42.0,1607528.0,42.16,42.24,41.51,42.0,1607528.0
2021-04-28 10:30:00,41.99,42.76,41.9,42.4,954972.0,41.99,42.76,41.9,42.4,954972.0
2021-04-28 11:00:00,42.48,43.25,42.31,43.23,904364.0,42.48,43.25,42.31,43.23,904364.0
2021-04-28 11:30:00,43.23,43.48,42.79,43.15,914252.0,43.23,43.48,42.79,43.15,914252.0
2021-04-28 12:00:00,43.08,43.94,42.94,43.76,1054768.0,43.08,43.94,42.94,43.76,1054768.0
2021-04-28 12:30:00,43.81,44.69,43.71,44.39,1436080.0,43.81,44.69,43.71,44.39,1436080.0
2021-04-28 13:00:00,44.4,45.4,44.29,44.69,1514704.0,44.4,45.4,44.29,44.69,1514704.0
2021-04-28 13:30:00,44.68,45.18,44.57,44.7,770152.0,44.68,45.18,44.57,44.7,770152.0
2021-04-28 14:00:00,44.69,45.09,44.39,44.9,636200.0,44.69,45.09,44.39,44.9,636200.0
2021-04-28 14:30:00,44.85,45.49,44.75,45.06,921544.0,44.85,45.49,44.75,45.06,921544.0
2021-04-28 15:00:00,45.02,45.14,44.13,44.33,858356.0,45.02,45.14,44.13,44.33,858356.0
2021-04-28 15:30:00,44.27,45.13,44.23,44.73,1171136.0,44.27,45.13,44.23,44.73,1171136.0
2021-04-29 09:30:00,44.14,44.9,42.92,43.72,1564176.0,44.14,44.9,42.92,43.72,1564176.0
2021-04-29 10:00:00,43.7,43.88,43.27,43.45,627312.0,43.7,43.88,43.27,43.45,627312.0
2021-04-29 10:30:00,43.45,43.45,42.69,43.0,798388.0,43.45,43.45,42.69,43.0,798388.0
2021-04-29 11:00:00,42.97,44.04,42.97,43.83,631236.0,42.97,44.04,42.97,43.83,631236.0
2021-04-29 11:30:00,43.83,43.98,43.51,43.73,520192.0,43.83,43.98,43.51,43.73,520192.0
2021-04-29 12:00:00,43.67,43.67,42.98,43.25,348356.0,43.67,43.67,42.98,43.25,348356.0
2021-04-29 12:30:00,43.25,43.63,43.08,43.6,226656.0,43.25,43.63,43.08,43.6,226656.0
2021-04-29 13:00:00,43.6,43.74,43.4,43.59,259688.0,43.6,43.74,43.4,43.59,259688.0
2021-04-29 13:30:00,43.55,44.67,43.5,44.14,1386620.0,43.55,44.67,43.5,44.14,1386620.0
2021-04-29 14:00:00,44.19,44.56,44.08,44.55,458040.0,44.19,44.56,44.08,44.55,458040.0
2021-04-29 14:30:00,44.56,45.22,44.56,44.92,1005844.0,44.56,45.22,44.56,44.92,1005844.0
2021-04-29 15:00:00,44.93,45.08,44.38,44.5,753476.0,44.93,45.08,44.38,44.5,753476.0
2021-04-29 15:30:00,44.54,44.68,43.94,44.02,821984.0,44.54,44.68,43.94,44.02,821984.0
2021-04-30 09:30:00,43.75,45.95,43.68,44.76,2613868.0,43.75,45.95,43.68,44.76,2613868.0
2021-04-30 10:00:00,44.75,45.12,44.01,44.38,1426560.0,44.75,45.12,44.01,44.38,1426560.0
2021-04-30 10:30:00,44.37,44.43,43.55,44.12,921192.0,44.37,44.43,43.55,44.12,921192.0
2021-04-30 11:00:00,44.08,44.46,43.97,44.35,491216.0,44.08,44.46,43.97,44.35,491216.0
2021-04-30 11:30:00,44.34,44.88,44.29,44.78,479640.0,44.34,44.88,44.29,44.78,479640.0
2021-04-30 12:00:00,44.81,45.03,44.55,44.87,1047616.0,44.81,45.03,44.55,44.87,1047616.0
2021-04-30 12:30:00,44.88,45.3,44.82,44.96,991552.0,44.88,45.3,44.82,44.96,991552.0
2021-04-30 13:00:00,44.93,45.05,44.7,44.79,501052.0,44.93,45.05,44.7,44.79,501052.0
2021-04-30 13:30:00,44.79,44.81,44.23,44.42,425612.0,44.79,44.81,44.23,44.42,425612.0
2021-04-30 14:00:00,44.48,44.56,44.16,44.34,297012.0,44.48,44.56,44.16,44.34,297012.0
2021-04-30 14:30:00,44.34,44.34,43.63,43.72,732148.0,44.34,44.34,43.63,43.72,732148.0
2021-04-30 15:00:00,43.63,43.77,43.18,43.49,676972.0,43.63,43.77,43.18,43.49,676972.0
2021-04-30 15:30:00,43.48,43.78,43.33,43.38,758664.0,43.48,43.78,43.33,43.38,758664.0
2021-05-03 09:30:00,44.37,44.37,42.81,42.88,1240728.0,44.37,44.37,42.81,42.88,1240728.0
2021-05-03 10:00:00,42.82,43.63,42.78,43.6,760628.0,42.82,43.63,42.78,43.6,760628.0
2021-05-03 10:30:00,43.58,43.96,43.32,43.63,716056.0,43.58,43.96,43.32,43.63,716056.0
2021-05-03 11:00:00,43.65,43.65,41.28,41.29,2392572.0,43.65,43.65,41.28,41.29,2392572.0
2021-05-03 11:30:00,41.27,41.71,40.38,41.15,2493892.0,41.27,41.71,40.38,41.15,2493892.0
2021-05-03 12:00:00,41.1,41.5,40.8,40.95,788856.0,41.1,41.5,40.8,40.95,788856.0
2021-05-03 12:30:00,40.88,40.88,40.38,40.64,835140.0,40.88,40.88,40.38,40.64,835140.0
2021-05-03 13:00:00,40.66,40.78,39.99,40.12,891304.0,40.66,40.78,39.99,40.12,891304.0
2021-05-03 13:30:00,40.08,40.31,39.9,40.13,541696.0,40.08,40.31,39.9,40.13,541696.0
2021-05-03 14:00:00,40.15,40.67,40.15,40.52,594316.0,40.15,40.67,40.15,40.52,594316.0
2021-05-03 14:30:00,40.51,40.65,40.13,40.43,409208.0,40.51,40.65,40.13,40.43,409208.0
2021-05-03 15:00:00,40.39,41.02,40.3,40.86,503852.0,40.39,41.02,40.3,40.86,503852.0
2021-05-03 15:30:00,40.84,40.88,40.38,40.55,652932.0,40.84,40.88,40.38,40.55,652932.0
2021-05-04 09:30:00,39.82,40.37,38.7,39.0,1760688.0,39.82,40.37,38.7,39.0,1760688.0
2021-05-04 10:00:00,38.92,39.88,37.95,39.69,1773928.0,38.92,39.88,37.95,39.69,1773928.0
2021-05-04 10:30:00,39.71,39.75,39.13,39.35,605664.0,39.71,39.75,39.13,39.35,605664.0
2021-05-04 11:00:00,39.36,39.54,38.88,39.16,480548.0,39.36,39.54,38.88,39.16,480548.0
2021-05-04 11:30:00,39.09,39.15,38.15,38.4,958668.0,39.09,39.15,38.15,38.4,958668.0
2021-05-04 12:00:00,38.37,38.99,38.34,38.86,606860.0,38.37,38.99,38.34,38.86,606860.0
2021-05-04 12:30:00,38.87,38.94,38.6,38.85,327180.0,38.87,38.94,38.6,38.85,327180.0
2021-05-04 13:00:00,38.85,39.04,38.7,38.98,330540.0,38.85,39.04,38.7,38.98,330540.0
2021-05-04 13:30:00,38.99,39.78,38.99,39.48,622420.0,38.99,39.78,38.99,39.48,622420.0
2021-05-04 14:00:00,39.44,40.17,39.38,39.88,651984.0,39.44,40.17,39.38,39.88,651984.0
2021-05-04 14:30:00,39.83,40.16,39.73,39.88,427812.0,39.83,40.16,39.73,39.88,427812.0
2021-05-04 15:00:00,39.85,40.15,39.71,40.01,438524.0,39.85,40.15,39.71,40.01,438524.0
2021-05-04 15:30:00,40.0,40.33,39.88,40.25,750840.0,40.0,40.33,39.88,40.25,750840.0
2021-05-05 09:30:00,40.46,40.94,40.0,40.38,950592.0,40.46,40.94,40.0,40.38,950592.0
2021-05-05 10:00:00,40.47,40.47,39.71,40.18,648256.0,40.47,40.47,39.71,40.18,648256.0
2021-05-05 10:30:00,40.25,40.42,39.84,40.25,422304.0,40.25,40.42,39.84,40.25,422304.0
2021-05-05 11:00:00,40.29,40.74,40.13,40.58,360344.0,40.29,40.74,40.13,40.58,360344.0
2021-05-05 11:30:00,40.57,41.38,40.46,40.56,761736.0,40.57,41.38,40.46,40.56,761736.0
2021-05-05 12:00:00,40.56,40.56,40.23,40.28,327480.0,40.56,40.56,40.23,40.28,327480.0
2021-05-05 12:30:00,40.3,40.44,40.02,40.12,209660.0,40.3,40.44,40.02,40.12,209660.0
2021-05-05 13:00:00,40.09,40.27,39.88,40.17,266776.0,40.09,40.27,39.88,40.17,266776.0
2021-05-05 13:30:00,40.15,40.38,40.05,40.35,211728.0,40.15,40.38,40.05,40.35,211728.0
2021-05-05 14:00:00,40.38,40.72,40.2,40.42,734744.0,40.38,40.72,40.2,40.42,734744.0
2021-05-05 14:30:00,40.42,40.8,40.33,40.44,528492.0,40.42,40.8,40.33,40.44,528492.0
2021-05-05 15:00:00,40.45,40.49,39.96,40.07,444508.0,40.45,40.49,39.96,40.07,444508.0
2021-05-05 15:30:00,40.03,40.19,39.58,39.87,811924.0,40.03,40.19,39.58,39.87,811924.0
2021-05-06 09:30:00,40.22,40.49,39.58,39.58,992096.0,40.22,40.49,39.58,39.58,992096.0
2021-05-06 10:00:00,39.57,39.72,38.9,39.3,862832.0,39.57,39.72,38.9,39.3,862832.0
2021-05-06 10:30:00,39.25,40.02,39.25,39.81,686272.0,39.25,40.02,39.25,39.81,686272.0
2021-05-06 11:00:00,39.93,40.25,39.8,40.05,563484.0,39.93,40.25,39.8,40.05,563484.0
2021-05-06 11:30:00,40.05,41.18,39.95,40.71,1069180.0,40.05,41.18,39.95,40.71,1069180.0
2021-05-06 12:00:00,40.74,40.83,40.34,40.66,383040.0,40.74,40.83,40.34,40.66,383040.0
2021-05-06 12:30:00,40.67,40.77,40.45,40.7,351940.0,40.67,40.77,40.45,40.7,351940.0
2021-05-06 13:00:00,40.71,40.95,40.55,40.6,459256.0,40.71,40.95,40.55,40.6,459256.0
2021-05-06 13:30:00,40.62,40.69,40.11,40.19,315720.0,40.62,40.69,40.11,40.19,315720.0
2021-05-06 14:00:00,40.1,40.32,39.91,39.95,307232.0,40.1,40.32,39.91,39.95,307232.0
2021-05-06 14:30:00,39.92,40.18,39.74,39.85,346860.0,39.92,40.18,39.74,39.85,346860.0
2021-05-06 15:00:00,39.9,40.0,39.8,39.89,293380.0,39.9,40.0,39.8,39.89,293380.0
2021-05-06 15:30:00,39.86,40.46,39.8,40.25,698772.0,39.86,40.46,39.8,40.25,698772.0
2021-05-07 09:30:00,40.03,40.52,39.38,40.14,802100.0,40.03,40.52,39.38,40.14,802100.0
2021-05-07 10:00:00,40.17,40.5,39.84,39.99,551904.0,40.17,40.5,39.84,39.99,551904.0
2021-05-07 10:30:00,39.98,40.22,39.8,40.15,301148.0,39.98,40.22,39.8,40.15,301148.0
2021-05-07 11:00:00,40.15,40.34,39.85,40.32,347660.0,40.15,40.34,39.85,40.32,347660.0
2021-05-07 11:30:00,40.27,40.34,40.13,40.19,188272.0,40.27,40.34,40.13,40.19,188272.0
2021-05-07 12:00:00,40.08,40.32,40.08,40.3,187416.0,40.08,40.32,40.08,40.3,187416.0
2021-05-07 12:30:00,40.33,40.62,40.23,40.52,389724.0,40.33,40.62,40.23,40.52,389724.0
2021-05-07 13:00:00,40.5,41.85,40.45,40.79,2003416.0,40.5,41.85,40.45,40.79,2003416.0
2021-05-07 13:30:00,40.8,40.89,40.45,40.5,417688.0,40.8,40.89,40.45,40.5,417688.0
2021-05-07 14:00:00,40.47,40.77,40.35,40.67,254896.0,40.47,40.77,40.35,40.67,254896.0
2021-05-07 14:30:00,40.68,40.86,40.52,40.58,289756.0,40.68,40.86,40.52,40.58,289756.0
2021-05-07 15:00:00,40.64,40.65,40.0,40.11,460180.0,40.64,40.65,40.0,40.11,460180.0
2021-05-07 15:30:00,40.1,40.37,40.0,40.27,734820.0,40.1,40.37,40.0,40.27,734820.0
2021-05-10 09:30:00,40.33,40.4,38.1,38.35,1676808.0,40.33,40.4,38.1,38.35,1676808.0
2021-05-10 10:00:00,38.35,39.0,37.9,38.33,1222204.0,38.35,39.0,37.9,38.33,1222204.0
2021-05-10 10:30:00,38.26,38.26,37.25,37.83,1474164.0,38.26,38.26,37.25,37.83,1474164.0
2021-05-10 11:00:00,37.83,38.37,37.68,38.12,544136.0,37.83,38.37,37.68,38.12,544136.0
2021-05-10 11:30:00,38.17,38.28,37.75,38.07,364320.0,38.17,38.28,37.75,38.07,364320.0
2021-05-10 12:00:00,38.05,38.15,37.44,37.59,382800.0,38.05,38.15,37.44,37.59,382800.0
2021-05-10 12:30:00,37.53,37.64,37.08,37.08,375688.0,37.53,37.64,37.08,37.08,375688.0
2021-05-10 13:00:00,37.12,37.34,36.93,37.13,493964.0,37.12,37.34,36.93,37.13,493964.0
2021-05-10 13:30:00,37.09,37.21,36.29,36.29,804776.0,37.09,37.21,36.29,36.29,804776.0
2021-05-10 14:00:00,36.3,36.77,36.1,36.31,706784.0,36.3,36.77,36.1,36.31,706784.0
2021-05-10 14:30:00,36.3,36.6,35.84,36.02,622644.0,36.3,36.6,35.84,36.02,622644.0
2021-05-10 15:00:00,35.97,36.37,35.95,36.01,565864.0,35.97,36.37,35.95,36.01,565864.0
2021-05-10 15:30:00,36.02,36.13,35.75,35.75,1415508.0,36.02,36.13,35.75,35.75,1415508.0
2021-05-11 09:30:00,34.25,36.5,34.13,36.5,2868456.0,34.25,36.5,34.13,36.5,2868456.0
2021-05-11 10:00:00,36.48,36.49,34.5,34.6,1399088.0,36.48,36.49,34.5,34.6,1399088.0
2021-05-11 10:30:00,34.51,35.15,34.25,34.8,1035756.0,34.51,35.15,34.25,34.8,1035756.0
2021-05-11 11:00:00,34.77,36.25,34.38,35.55,831876.0,34.77,36.25,34.38,35.55,831876.0
2021-05-11 11:30:00,35.57,35.89,35.06,35.4,410868.0,35.57,35.89,35.06,35.4,410868.0
2021-05-11 12:00:00,35.4,35.58,35.28,35.47,237336.0,35.4,35.58,35.28,35.47,237336.0
2021-05-11 12:30:00,35.49,35.57,35.15,35.33,251276.0,35.49,35.57,35.15,35.33,251276.0
2021-05-11 13:00:00,35.33,35.81,35.24,35.69,284116.0,35.33,35.81,35.24,35.69,284116.0
2021-05-11 13:30:00,35.74,36.84,35.66,36.57,977912.0,35.74,36.84,35.66,36.57,977912.0
2021-05-11 14:00:00,36.62,36.67,36.22,36.67,287808.0,36.62,36.67,36.22,36.67,287808.0
2021-05-11 14:30:00,36.65,36.96,36.33,36.75,387848.0,36.65,36.96,36.33,36.75,387848.0
2021-05-11 15:00:00,36.73,37.63,36.73,37.21,1070348.0,36.73,37.63,36.73,37.21,1070348.0
2021-05-11 15:30:00,37.22,37.41,36.52,36.7,918164.0,37.22,37.41,36.52,36.7,918164.0
2021-05-12 09:30:00,36.43,36.62,35.56,36.1,777300.0,36.43,36.62,35.56,36.1,777300.0
2021-05-12 10:00:00,36.13,36.65,35.89,36.13,361080.0,36.13,36.65,35.89,36.13,361080.0
2021-05-12 10:30:00,36.13,36.27,35.71,35.89,329564.0,36.13,36.27,35.71,35.89,329564.0
2021-05-12 11:00:00,35.93,36.32,35.88,36.1,197892.0,35.93,36.32,35.88,36.1,197892.0
2021-05-12 11:30:00,36.09,36.14,35.86,36.0,219148.0,36.09,36.14,35.86,36.0,219148.0
2021-05-12 12:00:00,35.98,36.18,35.67,36.13,273192.0,35.98,36.18,35.67,36.13,273192.0
2021-05-12 12:30:00,36.12,37.63,35.97,37.22,979780.0,36.12,37.63,35.97,37.22,979780.0
2021-05-12 13:00:00,37.25,37.36,36.22,36.35,664168.0,37.25,37.36,36.22,36.35,664168.0
2021-05-12 13:30:00,36.33,36.69,36.2,36.51,337824.0,36.33,36.69,36.2,36.51,337824.0
2021-05-12 14:00:00,36.52,36.7,36.38,36.59,214824.0,36.52,36.7,36.38,36.59,214824.0
2021-05-12 14:30:00,36.63,37.04,36.52,36.59,345652.0,36.63,37.04,36.52,36.59,345652.0
2021-05-12 15:00:00,36.55,36.64,36.04,36.19,419964.0,36.55,36.64,36.04,36.19,419964.0
2021-05-12 15:30:00,36.16,36.46,36.08,36.13,707956.0,36.16,36.46,36.08,36.13,707956.0
2021-05-13 09:30:00,36.86,38.5,36.61,37.57,2608844.0,36.86,38.5,36.61,37.57,2608844.0
2021-05-13 10:00:00,37.63,38.47,37.46,38.38,1069288.0,37.63,38.47,37.46,38.38,1069288.0
2021-05-13 10:30:00,38.37,39.25,38.21,38.7,1557984.0,38.37,39.25,38.21,38.7,1557984.0
2021-05-13 11:00:00,38.75,38.76,37.98,38.01,975796.0,38.75,38.76,37.98,38.01,975796.0
2021-05-13 11:30:00,38.04,38.25,37.61,37.69,549676.0,38.04,38.25,37.61,37.69,549676.0
2021-05-13 12:00:00,37.69,38.45,37.65,38.13,560024.0,37.69,38.45,37.65,38.13,560024.0
2021-05-13 12:30:00,38.2,38.55,38.1,38.26,446908.0,38.2,38.55,38.1,38.26,446908.0
2021-05-13 13:00:00,38.25,38.82,38.19,38.71,694268.0,38.25,38.82,38.19,38.71,694268.0
2021-05-13 13:30:00,38.67,41.04,38.35,40.2,2784428.0,38.67,41.04,38.35,40.2,2784428.0
2021-05-13 14:00:00,40.2,41.5,39.75,40.66,3255560.0,40.2,41.5,39.75,40.66,3255560.0
2021-05-13 14:30:00,40.67,41.85,40.39,41.25,2270252.0,40.67,41.85,40.39,41.25,2270252.0
2021-05-13 15:00:00,41.35,42.49,40.89,41.46,3231304.0,41.35,42.49,40.89,41.46,3231304.0
2021-05-13 15:30:00,41.48,41.99,41.0,41.25,1952448.0,41.48,41.99,41.0,41.25,1952448.0
2021-05-14 09:30:00,40.0,40.5,39.06,40.13,2059684.0,40.0,40.5,39.06,40.13,2059684.0
2021-05-14 10:00:00,40.15,41.25,39.94,41.09,1416248.0,40.15,41.25,39.94,41.09,1416248.0
2021-05-14 10:30:00,41.09,41.62,40.53,41.03,1640380.0,41.09,41.62,40.53,41.03,1640380.0
2021-05-14 11:00:00,41.08,41.3,40.56,41.04,681924.0,41.08,41.3,40.56,41.04,681924.0
2021-05-14 11:30:00,41.01,41.18,40.55,40.77,457536.0,41.01,41.18,40.55,40.77,457536.0
2021-05-14 12:00:00,40.76,40.9,39.78,40.0,729720.0,40.76,40.9,39.78,40.0,729720.0
2021-05-14 12:30:00,40.04,40.45,39.96,40.2,342660.0,40.04,40.45,39.96,40.2,342660.0
2021-05-14 13:00:00,40.22,40.44,39.87,40.3,354588.0,40.22,40.44,39.87,40.3,354588.0
2021-05-14 13:30:00,40.33,40.44,39.83,39.83,223640.0,40.33,40.44,39.83,39.83,223640.0
2021-05-14 14:00:00,39.84,40.26,39.57,39.89,431692.0,39.84,40.26,39.57,39.89,431692.0
2021-05-14 14:30:00,39.93,40.03,39.63,39.72,339052.0,39.93,40.03,39.63,39.72,339052.0
2021-05-14 15:00:00,39.72,40.1,39.52,39.98,390268.0,39.72,40.1,39.52,39.98,390268.0
2021-05-14 15:30:00,40.06,40.17,39.75,39.98,931280.0,40.06,40.17,39.75,39.98,931280.0
2021-05-17 09:30:00,39.96,41.4,39.75,41.09,1481308.0,39.96,41.4,39.75,41.09,1481308.0
2021-05-17 10:00:00,41.06,42.86,40.94,40.94,2756580.0,41.06,42.86,40.94,40.94,2756580.0
2021-05-17 10:30:00,40.95,41.98,40.91,41.58,799200.0,40.95,41.98,40.91,41.58,799200.0
2021-05-17 11:00:00,41.63,42.6,41.29,42.15,1300088.0,41.63,42.6,41.29,42.15,1300088.0
2021-05-17 11:30:00,42.22,43.24,41.89,42.62,1613936.0,42.22,43.24,41.89,42.62,1613936.0
2021-05-17 12:00:00,42.55,42.75,42.04,42.72,570892.0,42.55,42.75,42.04,42.72,570892.0
2021-05-17 12:30:00,42.75,43.57,42.52,42.85,1550556.0,42.75,43.57,42.52,42.85,1550556.0
2021-05-17 13:00:00,42.81,43.08,42.02,42.38,849600.0,42.81,43.08,42.02,42.38,849600.0
2021-05-17 13:30:00,42.38,42.79,42.33,42.56,369532.0,42.38,42.79,42.33,42.56,369532.0
2021-05-17 14:00:00,42.54,43.32,42.48,43.07,775008.0,42.54,43.32,42.48,43.07,775008.0
2021-05-17 14:30:00,43.08,44.6,42.95,44.5,1877536.0,43.08,44.6,42.95,44.5,1877536.0
2021-05-17 15:00:00,44.58,44.72,43.7,44.34,1819868.0,44.58,44.72,43.7,44.34,1819868.0
2021-05-17 15:30:00,44.35,45.63,44.09,45.13,3416972.0,44.35,45.63,44.09,45.13,3416972.0
2021-05-18 09:30:00,43.63,43.66,42.36,43.1,2568932.0,43.63,43.66,42.36,43.1,2568932.0
2021-05-18 10:00:00,43.1,43.2,42.07,43.09,1306832.0,43.1,43.2,42.07,43.09,1306832.0
2021-05-18 10:30:00,43.07,44.09,43.02,43.99,1404336.0,43.07,44.09,43.02,43.99,1404336.0
2021-05-18 11:00:00,44.01,45.37,43.48,44.75,1986692.0,44.01,45.37,43.48,44.75,1986692.0
2021-05-18 11:30:00,44.75,45.12,44.13,44.8,1380968.0,44.75,45.12,44.13,44.8,1380968.0
2021-05-18 12:00:00,44.79,44.95,44.46,44.69,569908.0,44.79,44.95,44.46,44.69,569908.0
2021-05-18 12:30:00,44.68,45.37,44.55,44.95,974432.0,44.68,45.37,44.55,44.95,974432.0
2021-05-18 13:00:00,44.9,45.37,44.55,45.02,659200.0,44.9,45.37,44.55,45.02,659200.0
2021-05-18 13:30:00,45.04,46.77,45.01,46.61,3247252.0,45.04,46.77,45.01,46.61,3247252.0
2021-05-18 14:00:00,46.61,47.19,45.78,46.46,2172680.0,46.61,47.19,45.78,46.46,2172680.0
2021-05-18 14:30:00,46.42,47.3,46.0,46.87,1576104.0,46.42,47.3,46.0,46.87,1576104.0
2021-05-18 15:00:00,46.88,47.14,46.03,46.33,1105700.0,46.88,47.14,46.03,46.33,1105700.0
2021-05-18 15:30:00,46.36,46.47,45.06,45.21,1625868.0,46.36,46.47,45.06,45.21,1625868.0
2021-05-19 09:30:00,43.0,44.74,43.0,43.74,2024984.0,43.0,44.74,43.0,43.74,2024984.0
2021-05-19 10:00:00,43.69,43.87,42.46,43.01,1144008.0,43.69,43.87,42.46,43.01,1144008.0
2021-05-19 10:30:00,42.95,42.98,41.67,42.55,1431396.0,42.95,42.98,41.67,42.55,1431396.0
2021-05-19 11:00:00,42.56,42.95,42.11,42.57,786076.0,42.56,42.95,42.11,42.57,786076.0
2021-05-19 11:30:00,42.55,42.74,42.29,42.51,614432.0,42.55,42.74,42.29,42.51,614432.0
2021-05-19 12:00:00,42.53,42.93,42.22,42.28,897168.0,42.53,42.93,42.22,42.28,897168.0
2021-05-19 12:30:00,42.26,42.44,42.02,42.26,346148.0,42.26,42.44,42.02,42.26,346148.0
2021-05-19 13:00:00,42.3,42.5,41.92,42.01,298016.0,42.3,42.5,41.92,42.01,298016.0
2021-05-19 13:30:00,42.0,42.13,41.75,41.85,379188.0,42.0,42.13,41.75,41.85,379188.0
2021-05-19 14:00:00,41.85,41.94,41.04,41.61,752556.0,41.85,41.94,41.04,41.61,752556.0
2021-05-19 14:30:00,41.62,41.81,41.08,41.09,424704.0,41.62,41.81,41.08,41.09,424704.0
2021-05-19 15:00:00,41.13,41.88,41.08,41.78,517304.0,41.13,41.88,41.08,41.78,517304.0
2021-05-19 15:30:00,41.78,42.37,41.63,42.21,934424.0,41.78,42.37,41.63,42.21,934424.0
2021-05-20 09:30:00,42.7,42.83,41.73,42.8,1124864.0,42.7,42.83,41.73,42.8,1124864.0
2021-05-20 10:00:00,42.8,43.73,42.51,43.62,1067096.0,42.8,43.73,42.51,43.62,1067096.0
2021-05-20 10:30:00,43.61,43.67,42.9,43.1,674360.0,43.61,43.67,42.9,43.1,674360.0
2021-05-20 11:00:00,43.1,43.28,42.62,42.68,277640.0,43.1,43.28,42.62,42.68,277640.0
2021-05-20 11:30:00,42.68,42.95,42.38,42.38,278360.0,42.68,42.95,42.38,42.38,278360.0
2021-05-20 12:00:00,42.42,42.56,42.16,42.36,369316.0,42.42,42.56,42.16,42.36,369316.0
2021-05-20 12:30:00,42.38,42.63,42.15,42.63,220212.0,42.38,42.63,42.15,42.63,220212.0
2021-05-20 13:00:00,42.62,43.05,42.42,42.85,328760.0,42.62,43.05,42.42,42.85,328760.0
2021-05-20 13:30:00,42.9,43.25,42.48,42.7,365052.0,42.9,43.25,42.48,42.7,365052.0
2021-05-20 14:00:00,42.71,42.77,42.46,42.48,152680.0,42.71,42.77,42.46,42.48,152680.0
2021-05-20 14:30:00,42.54,42.61,42.32,42.5,273012.0,42.54,42.61,42.32,42.5,273012.0
2021-05-20 15:00:00,42.5,42.65,42.46,42.49,216728.0,42.5,42.65,42.46,42.49,216728.0
2021-05-20 15:30:00,42.45,42.8,42.45,42.61,593428.0,42.45,42.8,42.45,42.61,593428.0
2021-05-21 09:30:00,42.75,44.5,42.65,44.23,1451588.0,42.75,44.5,42.65,44.23,1451588.0
2021-05-21 10:00:00,44.23,44.31,42.98,43.02,1110920.0,44.23,44.31,42.98,43.02,1110920.0
2021-05-21 10:30:00,43.04,43.3,42.58,43.04,633900.0,43.04,43.3,42.58,43.04,633900.0
2021-05-21 11:00:00,43.07,43.67,42.94,43.26,662528.0,43.07,43.67,42.94,43.26,662528.0
2021-05-21 11:30:00,43.36,43.46,43.08,43.25,204060.0,43.36,43.46,43.08,43.25,204060.0
2021-05-21 12:00:00,43.26,43.87,43.15,43.86,590116.0,43.26,43.87,43.15,43.86,590116.0
2021-05-21 12:30:00,43.86,44.13,43.68,43.98,658016.0,43.86,44.13,43.68,43.98,658016.0
2021-05-21 13:00:00,43.97,44.81,43.97,44.78,969940.0,43.97,44.81,43.97,44.78,969940.0
2021-05-21 13:30:00,44.76,44.79,44.07,44.16,666940.0,44.76,44.79,44.07,44.16,666940.0
2021-05-21 14:00:00,44.15,44.59,44.08,44.47,403884.0,44.15,44.59,44.08,44.47,403884.0
2021-05-21 14:30:00,44.46,44.56,44.27,44.3,437880.0,44.46,44.56,44.27,44.3,437880.0
2021-05-21 15:00:00,44.26,44.42,43.9,44.15,460848.0,44.26,44.42,43.9,44.15,460848.0
2021-05-21 15:30:00,44.15,44.35,44.05,44.19,757688.0,44.15,44.35,44.05,44.19,757688.0
2021-05-24 09:30:00,43.96,45.83,43.34,45.5,1787504.0,43.96,45.83,43.34,45.5,1787504.0
2021-05-24 10:00:00,45.57,45.6,44.82,45.21,821292.0,45.57,45.6,44.82,45.21,821292.0
2021-05-24 10:30:00,45.22,45.75,44.97,45.67,917392.0,45.22,45.75,44.97,45.67,917392.0
2021-05-24 11:00:00,45.67,47.12,45.63,46.12,2132420.0,45.67,47.12,45.63,46.12,2132420.0
2021-05-24 11:30:00,46.3,46.88,45.95,46.19,851788.0,46.3,46.88,45.95,46.19,851788.0
2021-05-24 12:00:00,46.23,46.88,46.11,46.51,557012.0,46.23,46.88,46.11,46.51,557012.0
2021-05-24 12:30:00,46.55,46.65,46.13,46.3,441288.0,46.55,46.65,46.13,46.3,441288.0
2021-05-24 13:00:00,46.36,46.62,46.29,46.5,324848.0,46.36,46.62,46.29,46.5,324848.0
2021-05-24 13:30:00,46.5,46.94,46.43,46.59,562060.0,46.5,46.94,46.43,46.59,562060.0
2021-05-24 14:00:00,46.56,46.63,46.36,46.51,462136.0,46.56,46.63,46.36,46.51,462136.0
2021-05-24 14:30:00,46.51,46.52,45.0,45.04,947596.0,46.51,46.52,45.0,45.04,947596.0
2021-05-24 15:00:00,45.06,45.1,44.05,44.84,1126352.0,45.06,45.1,44.05,44.84,1126352.0
2021-05-24 15:30:00,44.84,45.32,44.73,45.01,731140.0,44.84,45.32,44.73,45.01,731140.0
2021-05-25 09:30:00,45.25,47.97,45.25,46.14,3097144.0,45.25,47.97,45.25,46.14,3097144.0
2021-05-25 10:00:00,46.23,48.1,45.7,47.68,2266676.0,46.23,48.1,45.7,47.68,2266676.0
2021-05-25 10:30:00,47.66,48.83,47.64,48.13,2861680.0,47.66,48.83,47.64,48.13,2861680.0
2021-05-25 11:00:00,48.18,48.24,46.8,46.91,1526240.0,48.18,48.24,46.8,46.91,1526240.0
2021-05-25 11:30:00,46.96,48.3,46.96,48.14,1215060.0,46.96,48.3,46.96,48.14,1215060.0
2021-05-25 12:00:00,48.2,48.5,47.32,47.85,991668.0,48.2,48.5,47.32,47.85,991668.0
2021-05-25 12:30:00,47.88,47.95,46.89,47.58,678756.0,47.88,47.95,46.89,47.58,678756.0
2021-05-25 13:00:00,47.57,47.86,47.38,47.69,390324.0,47.57,47.86,47.38,47.69,390324.0
2021-05-25 13:30:00,47.7,48.5,47.37,48.42,909664.0,47.7,48.5,47.37,48.42,909664.0
2021-05-25 14:00:00,48.45,51.4,48.25,50.8,5554656.0,48.45,51.4,48.25,50.8,5554656.0
2021-05-25 14:30:00,50.75,54.28,50.59,52.24,9293024.0,50.75,54.28,50.59,52.24,9293024.0
2021-05-25 15:00:00,52.21,53.0,51.54,52.2,4449244.0,52.21,53.0,51.54,52.2,4449244.0
2021-05-25 15:30:00,52.25,53.36,51.53,52.32,5453620.0,52.25,53.36,51.53,52.32,5453620.0
2021-05-26 09:30:00,57.24,60.89,56.39,58.11,14003340.0,57.24,60.89,56.39,58.11,14003340.0
2021-05-26 10:00:00,58.1,61.25,57.53,60.51,7485872.0,58.1,61.25,57.53,60.51,7485872.0
2021-05-26 10:30:00,60.49,60.88,58.63,59.77,4361824.0,60.49,60.88,58.63,59.77,4361824.0
2021-05-26 11:00:00,59.74,61.95,59.13,61.16,3808496.0,59.74,61.95,59.13,61.16,3808496.0
2021-05-26 11:30:00,61.15,62.12,59.7,61.03,3931908.0,61.15,62.12,59.7,61.03,3931908.0
2021-05-26 12:00:00,61.02,61.38,60.14,60.16,1786612.0,61.02,61.38,60.14,60.16,1786612.0
2021-05-26 12:30:00,60.15,60.26,57.75,58.09,3882152.0,60.15,60.26,57.75,58.09,3882152.0
2021-05-26 13:00:00,58.24,59.88,58.1,59.61,2240332.0,58.24,59.88,58.1,59.61,2240332.0
2021-05-26 13:30:00,59.63,59.85,58.92,59.1,1063804.0,59.63,59.85,58.92,59.1,1063804.0
2021-05-26 14:00:00,59.15,60.55,58.82,59.31,2060032.0,59.15,60.55,58.82,59.31,2060032.0
2021-05-26 14:30:00,59.32,60.98,59.04,60.82,1982740.0,59.32,60.98,59.04,60.82,1982740.0
2021-05-26 15:00:00,60.76,60.81,59.48,60.1,1512776.0,60.76,60.81,59.48,60.1,1512776.0
2021-05-26 15:30:00,60.13,60.64,59.88,60.6,2599420.0,60.13,60.64,59.88,60.6,2599420.0
2021-05-27 09:30:00,57.5,60.56,56.75,60.12,5141220.0,57.5,60.56,56.75,60.12,5141220.0
2021-05-27 10:00:00,60.18,62.66,59.65,61.64,6492852.0,60.18,62.66,59.65,61.64,6492852.0
2021-05-27 10:30:00,61.75,62.12,59.56,60.96,3144328.0,61.75,62.12,59.56,60.96,3144328.0
2021-05-27 11:00:00,60.98,61.45,59.14,59.27,2117984.0,60.98,61.45,59.14,59.27,2117984.0
2021-05-27 11:30:00,59.33,59.45,58.18,58.4,1787856.0,59.33,59.45,58.18,58.4,1787856.0
2021-05-27 12:00:00,58.38,59.87,58.06,59.44,1356340.0,58.38,59.87,58.06,59.44,1356340.0
2021-05-27 12:30:00,59.45,60.42,58.6,60.23,1325804.0,59.45,60.42,58.6,60.23,1325804.0
2021-05-27 13:00:00,60.23,60.83,59.92,60.16,1221924.0,60.23,60.83,59.92,60.16,1221924.0
2021-05-27 13:30:00,60.16,61.24,59.6,60.78,2224560.0,60.16,61.24,59.6,60.78,2224560.0
2021-05-27 14:00:00,60.76,61.05,59.04,59.93,1776440.0,60.76,61.05,59.04,59.93,1776440.0
2021-05-27 14:30:00,59.92,61.12,59.75,60.77,1327012.0,59.92,61.12,59.75,60.77,1327012.0
2021-05-27 15:00:00,60.85,63.2,60.14,62.93,3413376.0,60.85,63.2,60.14,62.93,3413376.0
2021-05-27 15:30:00,62.99,66.0,62.76,63.45,7454432.0,62.99,66.0,62.76,63.45,7454432.0
2021-05-28 09:30:00,65.74,67.2,63.59,64.29,6073588.0,65.74,67.2,63.59,64.29,6073588.0
2021-05-28 10:00:00,64.2,65.88,59.25,59.25,5261908.0,64.2,65.88,59.25,59.25,5261908.0
2021-05-28 10:30:00,59.45,62.0,59.25,60.83,2063232.0,59.45,62.0,59.25,60.83,2063232.0
2021-05-28 11:00:00,60.82,62.18,60.43,61.05,1171740.0,60.82,62.18,60.43,61.05,1171740.0
2021-05-28 11:30:00,61.06,61.41,59.0,59.46,2155568.0,61.06,61.41,59.0,59.46,2155568.0
2021-05-28 12:00:00,59.47,59.63,57.63,59.4,2641064.0,59.47,59.63,57.63,59.4,2641064.0
2021-05-28 12:30:00,59.26,60.13,58.33,58.33,1139656.0,59.26,60.13,58.33,58.33,1139656.0
2021-05-28 13:00:00,58.33,59.75,58.33,58.45,818268.0,58.33,59.75,58.33,58.45,818268.0
2021-05-28 13:30:00,58.5,60.0,58.47,59.12,1072192.0,58.5,60.0,58.47,59.12,1072192.0
2021-05-28 14:00:00,59.13,59.49,58.55,59.12,627292.0,59.13,59.49,58.55,59.12,627292.0
2021-05-28 14:30:00,58.96,59.15,58.0,58.16,919456.0,58.96,59.15,58.0,58.16,919456.0
2021-05-28 15:00:00,58.16,58.37,56.5,56.75,1884136.0,58.16,58.37,56.5,56.75,1884136.0
2021-05-28 15:30:00,56.85,57.25,55.36,55.45,2552092.0,56.85,57.25,55.36,55.45,2552092.0
2021-06-01 09:30:00,58.37,58.49,56.77,57.95,3260372.0,58.37,58.49,56.77,57.95,3260372.0
2021-06-01 10:00:00,57.95,61.2,57.25,58.77,5263152.0,57.95,61.2,57.25,58.77,5263152.0
2021-06-01 10:30:00,58.85,60.17,58.75,59.0,1659044.0,58.85,60.17,58.75,59.0,1659044.0
2021-06-01 11:00:00,59.0,60.07,58.63,59.19,923016.0,59.0,60.07,58.63,59.19,923016.0
2021-06-01 11:30:00,59.32,61.6,59.26,60.83,1858748.0,59.32,61.6,59.26,60.83,1858748.0
2021-06-01 12:00:00,60.83,62.05,60.55,61.33,1290068.0,60.83,62.05,60.55,61.33,1290068.0
2021-06-01 12:30:00,61.42,62.21,60.24,60.42,1426748.0,61.42,62.21,60.24,60.42,1426748.0
2021-06-01 13:00:00,60.5,60.96,60.22,60.26,686496.0,60.5,60.96,60.22,60.26,686496.0
2021-06-01 13:30:00,60.25,62.12,60.12,61.71,1147800.0,60.25,62.12,60.12,61.71,1147800.0
2021-06-01 14:00:00,61.69,62.75,61.5,62.55,1749000.0,61.69,62.75,61.5,62.55,1749000.0
2021-06-01 14:30:00,62.46,63.74,62.45,62.5,1624928.0,62.46,63.74,62.45,62.5,1624928.0
2021-06-01 15:00:00,62.56,63.33,61.55,61.63,1019936.0,62.56,63.33,61.55,61.63,1019936.0
2021-06-01 15:30:00,61.58,62.8,61.28,62.25,1441976.0,61.58,62.8,61.28,62.25,1441976.0
2021-06-02 09:30:00,62.22,64.7,61.08,63.58,3913468.0,62.22,64.7,61.08,63.58,3913468.0
2021-06-02 10:00:00,63.65,64.06,61.66,62.53,1743240.0,63.65,64.06,61.66,62.53,1743240.0
2021-06-02 10:30:00,62.5,62.99,61.18,62.51,1179972.0,62.5,62.99,61.18,62.51,1179972.0
2021-06-02 11:00:00,62.6,64.98,62.5,64.64,2064692.0,62.6,64.98,62.5,64.64,2064692.0
2021-06-02 11:30:00,64.63,65.58,64.13,64.71,2246384.0,64.63,65.58,64.13,64.71,2246384.0
2021-06-02 12:00:00,64.7,71.35,63.42,71.33,4287764.0,64.7,71.35,63.42,71.33,4287764.0
2021-06-02 12:30:00,71.33,73.5,65.51,67.63,9277976.0,71.33,73.5,65.51,67.63,9277976.0
2021-06-02 13:00:00,67.6,69.62,66.12,67.51,3844472.0,67.6,69.62,66.12,67.51,3844472.0
2021-06-02 13:30:00,67.74,68.32,66.14,67.25,2091828.0,67.74,68.32,66.14,67.25,2091828.0
2021-06-02 14:00:00,67.14,71.25,66.75,68.75,2665636.0,67.14,71.25,66.75,68.75,2665636.0
2021-06-02 14:30:00,68.74,70.22,68.69,70.08,1214724.0,68.74,70.22,68.69,70.08,1214724.0
2021-06-02 15:00:00,69.91,72.22,69.81,70.86,2558172.0,69.91,72.22,69.81,70.86,2558172.0
2021-06-02 15:30:00,70.92,71.63,69.88,70.65,2135488.0,70.92,71.63,69.88,70.65,2135488.0
2021-06-03 09:30:00,66.5,68.61,60.53,63.7,4835764.0,66.5,68.61,60.53,63.7,4835764.0
2021-06-03 10:00:00,63.88,65.84,63.26,64.46,1970916.0,63.88,65.84,63.26,64.46,1970916.0
2021-06-03 10:30:00,64.26,64.88,62.25,63.3,1205180.0,64.26,64.88,62.25,63.3,1205180.0
2021-06-03 11:00:00,63.25,63.54,61.36,62.73,1715296.0,63.25,63.54,61.36,62.73,1715296.0
2021-06-03 11:30:00,62.77,63.45,62.29,63.13,657304.0,62.77,63.45,62.29,63.13,657304.0
2021-06-03 12:00:00,63.13,64.0,63.04,63.77,570020.0,63.13,64.0,63.04,63.77,570020.0
2021-06-03 12:30:00,63.81,66.0,63.39,65.93,1104624.0,63.81,66.0,63.39,65.93,1104624.0
2021-06-03 13:00:00,66.01,67.75,64.82,66.13,1409304.0,66.01,67.75,64.82,66.13,1409304.0
2021-06-03 13:30:00,66.01,68.42,65.86,67.92,1576012.0,66.01,68.42,65.86,67.92,1576012.0
2021-06-03 14:00:00,67.87,67.97,65.25,65.83,1257748.0,67.87,67.97,65.25,65.83,1257748.0
2021-06-03 14:30:00,65.87,65.96,64.37,64.89,704128.0,65.87,65.96,64.37,64.89,704128.0
2021-06-03 15:00:00,64.98,65.09,63.75,64.93,433916.0,64.98,65.09,63.75,64.93,433916.0
2021-06-03 15:30:00,64.71,65.35,63.75,64.14,803020.0,64.71,65.35,63.75,64.14,803020.0
2021-06-04 09:30:00,64.01,66.25,63.25,63.38,1681508.0,64.01,66.25,63.25,63.38,1681508.0
2021-06-04 10:00:00,63.36,63.68,62.25,63.68,980484.0,63.36,63.68,62.25,63.68,980484.0
2021-06-04 10:30:00,63.64,65.0,63.42,63.85,766692.0,63.64,65.0,63.42,63.85,766692.0
2021-06-04 11:00:00,63.75,65.22,63.75,64.65,517836.0,63.75,65.22,63.75,64.65,517836.0
2021-06-04 11:30:00,64.75,65.39,63.75,63.82,491404.0,64.75,65.39,63.75,63.82,491404.0
2021-06-04 12:00:00,63.82,64.12,63.25,63.59,372416.0,63.82,64.12,63.25,63.59,372416.0
2021-06-04 12:30:00,63.69,63.92,63.28,63.75,194344.0,63.69,63.92,63.28,63.75,194344.0
2021-06-04 13:00:00,63.69,63.79,63.11,63.63,148840.0,63.69,63.79,63.11,63.63,148840.0
2021-06-04 13:30:00,63.71,64.17,63.39,63.54,241044.0,63.71,64.17,63.39,63.54,241044.0
2021-06-04 14:00:00,63.5,63.75,62.87,63.05,417752.0,63.5,63.75,62.87,63.05,417752.0
2021-06-04 14:30:00,63.12,63.4,61.95,61.99,399208.0,63.12,63.4,61.95,61.99,399208.0
2021-06-04 15:00:00,61.96,62.5,61.44,62.32,810080.0,61.96,62.5,61.44,62.32,810080.0
2021-06-04 15:30:00,62.32,62.53,62.0,62.04,751016.0,62.32,62.53,62.0,62.04,751016.0
2021-06-07 09:30:00,64.5,66.9,63.8,66.37,2769204.0,64.5,66.9,63.8,66.37,2769204.0
2021-06-07 10:00:00,66.27,66.3,64.52,65.38,977240.0,66.27,66.3,64.52,65.38,977240.0
2021-06-07 10:30:00,65.47,66.28,64.88,66.0,844832.0,65.47,66.28,64.88,66.0,844832.0
2021-06-07 11:00:00,65.94,67.7,65.17,67.2,1018140.0,65.94,67.7,65.17,67.2,1018140.0
2021-06-07 11:30:00,67.39,68.85,67.27,67.8,1314012.0,67.39,68.85,67.27,67.8,1314012.0
2021-06-07 12:00:00,67.81,68.39,67.52,67.92,506068.0,67.81,68.39,67.52,67.92,506068.0
2021-06-07 12:30:00,67.9,70.5,67.5,70.28,1405572.0,67.9,70.5,67.5,70.28,1405572.0
2021-06-07 13:00:00,70.32,70.33,69.0,69.47,1017012.0,70.32,70.33,69.0,69.47,1017012.0
2021-06-07 13:30:00,69.44,69.75,67.8,67.95,1046428.0,69.44,69.75,67.8,67.95,1046428.0
2021-06-07 14:00:00,67.93,68.6,67.55,68.44,599468.0,67.93,68.6,67.55,68.44,599468.0
2021-06-07 14:30:00,68.44,68.69,67.64,67.8,555984.0,68.44,68.69,67.64,67.8,555984.0
2021-06-07 15:00:00,67.88,68.72,67.5,68.45,395584.0,67.88,68.72,67.5,68.45,395584.0
2021-06-07 15:30:00,68.41,70.0,68.25,70.0,1405584.0,68.41,70.0,68.25,70.0,1405584.0
2021-06-08 09:30:00,73.63,85.0,71.65,81.64,10771800.0,73.63,85.0,71.65,81.64,10771800.0
2021-06-08 10:00:00,81.69,86.17,80.1,84.91,6416732.0,81.69,86.17,80.1,84.91,6416732.0
2021-06-08 10:30:00,84.44,84.93,77.76,78.25,3639540.0,84.44,84.93,77.76,78.25,3639540.0
2021-06-08 11:00:00,78.15,78.69,70.25,74.02,6781684.0,78.15,78.69,70.25,74.02,6781684.0
2021-06-08 11:30:00,73.96,74.82,71.72,73.06,2491176.0,73.96,74.82,71.72,73.06,2491176.0
2021-06-08 12:00:00,73.11,74.03,71.33,72.18,1573216.0,73.11,74.03,71.33,72.18,1573216.0
2021-06-08 12:30:00,72.2,74.64,71.75,74.3,1492632.0,72.2,74.64,71.75,74.3,1492632.0
2021-06-08 13:00:00,74.31,76.67,73.53,75.0,2241420.0,74.31,76.67,73.53,75.0,2241420.0
2021-06-08 13:30:00,75.17,75.43,73.94,74.72,1182524.0,75.17,75.43,73.94,74.72,1182524.0
2021-06-08 14:00:00,74.65,74.87,73.53,74.18,713768.0,74.65,74.87,73.53,74.18,713768.0
2021-06-08 14:30:00,74.18,75.46,72.92,74.92,1007860.0,74.18,75.46,72.92,74.92,1007860.0
2021-06-08 15:00:00,74.85,76.29,73.75,75.0,1439232.0,74.85,76.29,73.75,75.0,1439232.0
2021-06-08 15:30:00,74.96,75.87,74.31,75.0,1806448.0,74.96,75.87,74.31,75.0,1806448.0
2021-06-09 09:30:00,75.78,76.45,72.88,74.15,2378556.0,75.78,76.45,72.88,74.15,2378556.0
2021-06-09 10:00:00,74.25,77.19,73.94,76.41,2596840.0,74.25,77.19,73.94,76.41,2596840.0
2021-06-09 10:30:00,76.27,78.75,76.0,76.19,2864148.0,76.27,78.75,76.0,76.19,2864148.0
2021-06-09 11:00:00,76.23,80.0,76.23,78.63,2620308.0,76.23,80.0,76.23,78.63,2620308.0
2021-06-09 11:30:00,78.65,79.04,76.62,77.05,1891008.0,78.65,79.04,76.62,77.05,1891008.0
2021-06-09 12:00:00,76.96,78.75,76.47,78.24,1337328.0,76.96,78.75,76.47,78.24,1337328.0
2021-06-09 12:30:00,78.23,79.62,78.07,78.45,1607420.0,78.23,79.62,78.07,78.45,1607420.0
2021-06-09 13:00:00,78.46,79.0,78.06,78.37,733812.0,78.46,79.0,78.06,78.37,733812.0
2021-06-09 13:30:00,78.39,78.49,76.64,76.88,958160.0,78.39,78.49,76.64,76.88,958160.0
2021-06-09 14:00:00,76.88,77.89,76.83,77.64,706432.0,76.88,77.89,76.83,77.64,706432.0
2021-06-09 14:30:00,77.73,81.87,77.48,81.06,2852736.0,77.73,81.87,77.48,81.06,2852736.0
2021-06-09 15:00:00,81.03,82.0,77.75,78.47,2812172.0,81.03,82.0,77.75,78.47,2812172.0
2021-06-09 15:30:00,78.5,78.54,73.78,75.64,3146848.0,78.5,78.54,73.78,75.64,3146848.0
2021-06-10 09:30:00,70.5,72.0,67.0,67.92,5999612.0,70.5,72.0,67.0,67.92,5999612.0
2021-06-10 10:00:00,67.86,68.88,67.28,67.64,2236628.0,67.86,68.88,67.28,67.64,2236628.0
2021-06-10 10:30:00,67.64,68.33,65.0,67.11,3058288.0,67.64,68.33,65.0,67.11,3058288.0
2021-06-10 11:00:00,67.06,67.13,64.55,65.74,1933220.0,67.06,67.13,64.55,65.74,1933220.0
2021-06-10 11:30:00,65.63,66.1,62.23,63.06,4255584.0,65.63,66.1,62.23,63.06,4255584.0
2021-06-10 12:00:00,63.05,63.05,59.75,60.41,5611176.0,63.05,63.05,59.75,60.41,5611176.0
2021-06-10 12:30:00,60.47,61.44,57.8,59.6,5098212.0,60.47,61.44,57.8,59.6,5098212.0
2021-06-10 13:00:00,59.59,62.19,58.48,59.97,3656808.0,59.59,62.19,58.48,59.97,3656808.0
2021-06-10 13:30:00,59.97,60.83,58.93,59.05,2386128.0,59.97,60.83,58.93,59.05,2386128.0
2021-06-10 14:00:00,58.94,59.19,56.13,56.7,3419852.0,58.94,59.19,56.13,56.7,3419852.0
2021-06-10 14:30:00,56.7,57.45,55.05,56.05,6020720.0,56.7,57.45,55.05,56.05,6020720.0
2021-06-10 15:00:00,56.05,56.5,52.75,53.24,6874164.0,56.05,56.5,52.75,53.24,6874164.0
2021-06-10 15:30:00,53.29,55.5,53.0,55.17,7887492.0,53.29,55.5,53.0,55.17,7887492.0
2021-06-11 09:30:00,55.58,59.41,54.33,59.31,9591576.0,55.58,59.41,54.33,59.31,9591576.0
2021-06-11 10:00:00,59.25,60.28,56.29,57.25,4158136.0,59.25,60.28,56.29,57.25,4158136.0
2021-06-11 10:30:00,57.26,57.85,55.67,56.24,2658656.0,57.26,57.85,55.67,56.24,2658656.0
2021-06-11 11:00:00,56.24,56.25,53.78,54.65,2883200.0,56.24,56.25,53.78,54.65,2883200.0
2021-06-11 11:30:00,54.59,54.59,51.53,52.96,4031776.0,54.59,54.59,51.53,52.96,4031776.0
2021-06-11 12:00:00,52.88,54.61,52.88,54.01,1746824.0,52.88,54.61,52.88,54.01,1746824.0
2021-06-11 12:30:00,54.06,56.88,53.31,56.44,2635056.0,54.06,56.88,53.31,56.44,2635056.0
2021-06-11 13:00:00,56.38,57.35,55.15,56.0,2729200.0,56.38,57.35,55.15,56.0,2729200.0
2021-06-11 13:30:00,56.0,57.11,55.51,56.23,1743104.0,56.0,57.11,55.51,56.23,1743104.0
2021-06-11 14:00:00,56.25,56.67,55.39,55.81,1247552.0,56.25,56.67,55.39,55.81,1247552.0
2021-06-11 14:30:00,55.78,55.94,54.94,55.44,1322364.0,55.78,55.94,54.94,55.44,1322364.0
2021-06-11 15:00:00,55.51,57.15,55.5,56.76,1951372.0,55.51,57.15,55.5,56.76,1951372.0
2021-06-11 15:30:00,56.78,58.69,56.75,58.26,4050920.0,56.78,58.69,56.75,58.26,4050920.0
2021-06-14 09:30:00,59.13,59.5,55.75,56.71,3640372.0,59.13,59.5,55.75,56.71,3640372.0
2021-06-14 10:00:00,56.71,58.18,55.63,56.11,2084404.0,56.71,58.18,55.63,56.11,2084404.0
2021-06-14 10:30:00,56.09,56.69,55.05,55.82,2094328.0,56.09,56.69,55.05,55.82,2094328.0
2021-06-14 11:00:00,55.82,55.94,54.8,55.42,1787380.0,55.82,55.94,54.8,55.42,1787380.0
2021-06-14 11:30:00,55.48,56.78,55.45,55.92,1065356.0,55.48,56.78,55.45,55.92,1065356.0
2021-06-14 12:00:00,56.01,57.75,55.59,56.56,1208124.0,56.01,57.75,55.59,56.56,1208124.0
2021-06-14 12:30:00,56.58,57.47,56.56,56.72,663864.0,56.58,57.47,56.56,56.72,663864.0
2021-06-14 13:00:00,56.75,56.87,55.7,56.16,465920.0,56.75,56.87,55.7,56.16,465920.0
2021-06-14 13:30:00,56.13,56.5,55.83,56.21,465412.0,56.13,56.5,55.83,56.21,465412.0
2021-06-14 14:00:00,56.17,56.54,55.44,56.44,402316.0,56.17,56.54,55.44,56.44,402316.0
2021-06-14 14:30:00,56.52,56.69,55.92,56.1,264976.0,56.52,56.69,55.92,56.1,264976.0
2021-06-14 15:00:00,56.06,56.72,55.53,56.48,696536.0,56.06,56.72,55.53,56.48,696536.0
2021-06-14 15:30:00,56.5,57.63,56.5,57.36,1875936.0,56.5,57.63,56.5,57.36,1875936.0
2021-06-15 09:30:00,56.62,57.31,55.38,56.47,2520340.0,56.62,57.31,55.38,56.47,2520340.0
2021-06-15 10:00:00,56.39,56.67,54.5,54.86,2271736.0,56.39,56.67,54.5,54.86,2271736.0
2021-06-15 10:30:00,54.89,55.49,53.02,54.58,1485800.0,54.89,55.49,53.02,54.58,1485800.0
2021-06-15 11:00:00,54.6,54.83,53.9,54.53,1155340.0,54.6,54.83,53.9,54.53,1155340.0
2021-06-15 11:30:00,54.53,54.56,53.62,53.77,822468.0,54.53,54.56,53.62,53.77,822468.0
2021-06-15 12:00:00,53.77,54.0,53.45,53.56,596636.0,53.77,54.0,53.45,53.56,596636.0
2021-06-15 12:30:00,53.61,53.69,52.0,52.79,1337996.0,53.61,53.69,52.0,52.79,1337996.0
2021-06-15 13:00:00,52.72,54.07,52.33,53.5,1270092.0,52.72,54.07,52.33,53.5,1270092.0
2021-06-15 13:30:00,53.49,53.61,52.7,52.77,610052.0,53.49,53.61,52.7,52.77,610052.0
2021-06-15 14:00:00,52.7,54.04,52.63,54.0,706584.0,52.7,54.04,52.63,54.0,706584.0
2021-06-15 14:30:00,53.99,55.85,53.66,55.38,2012784.0,53.99,55.85,53.66,55.38,2012784.0
2021-06-15 15:00:00,55.3,56.42,54.82,55.72,2538660.0,55.3,56.42,54.82,55.72,2538660.0
2021-06-15 15:30:00,55.78,56.16,55.2,55.6,1644152.0,55.78,56.16,55.2,55.6,1644152.0
2021-06-16 09:30:00,53.81,54.9,52.25,53.08,3016804.0,53.81,54.9,52.25,53.08,3016804.0
2021-06-16 10:00:00,53.04,55.44,52.44,54.74,2006260.0,53.04,55.44,52.44,54.74,2006260.0
2021-06-16 10:30:00,54.73,54.97,53.68,54.11,777612.0,54.73,54.97,53.68,54.11,777612.0
2021-06-16 11:00:00,54.06,54.23,52.97,53.64,626680.0,54.06,54.23,52.97,53.64,626680.0
2021-06-16 11:30:00,53.6,54.32,53.24,53.94,543188.0,53.6,54.32,53.24,53.94,543188.0
2021-06-16 12:00:00,53.97,54.38,52.98,53.05,629800.0,53.97,54.38,52.98,53.05,629800.0
2021-06-16 12:30:00,53.08,53.47,53.06,53.33,465056.0,53.08,53.47,53.06,53.33,465056.0
2021-06-16 13:00:00,53.34,53.65,53.1,53.6,443476.0,53.34,53.65,53.1,53.6,443476.0
2021-06-16 13:30:00,53.63,54.34,53.54,54.19,600692.0,53.63,54.34,53.54,54.19,600692.0
2021-06-16 14:00:00,54.01,54.27,53.33,54.03,560248.0,54.01,54.27,53.33,54.03,560248.0
2021-06-16 14:30:00,54.02,54.6,53.85,54.47,571256.0,54.02,54.6,53.85,54.47,571256.0
2021-06-16 15:00:00,54.47,55.29,54.22,54.84,810792.0,54.47,55.29,54.22,54.84,810792.0
2021-06-16 15:30:00,54.91,57.19,54.58,55.75,2568596.0,54.91,57.19,54.58,55.75,2568596.0
2021-06-17 09:30:00,56.0,57.47,55.37,56.79,1759772.0,56.0,57.47,55.37,56.79,1759772.0
2021-06-17 10:00:00,56.83,58.25,56.65,56.96,2244804.0,56.83,58.25,56.65,56.96,2244804.0
2021-06-17 10:30:00,56.93,57.25,56.44,57.03,613480.0,56.93,57.25,56.44,57.03,613480.0
2021-06-17 11:00:00,57.08,58.42,56.93,57.38,1633784.0,57.08,58.42,56.93,57.38,1633784.0
2021-06-17 11:30:00,57.38,57.73,56.24,56.36,785060.0,57.38,57.73,56.24,56.36,785060.0
2021-06-17 12:00:00,56.38,56.71,55.7,55.99,580452.0,56.38,56.71,55.7,55.99,580452.0
2021-06-17 12:30:00,55.9,56.73,55.78,56.72,429560.0,55.9,56.73,55.78,56.72,429560.0
2021-06-17 13:00:00,56.71,56.72,56.19,56.41,245312.0,56.71,56.72,56.19,56.41,245312.0
2021-06-17 13:30:00,56.39,56.55,55.85,56.04,334064.0,56.39,56.55,55.85,56.04,334064.0
2021-06-17 14:00:00,55.96,56.7,55.73,56.1,531136.0,55.96,56.7,55.73,56.1,531136.0
2021-06-17 14:30:00,56.02,56.58,55.96,56.19,284568.0,56.02,56.58,55.96,56.19,284568.0
2021-06-17 15:00:00,56.23,56.51,56.01,56.19,408344.0,56.23,56.51,56.01,56.19,408344.0
2021-06-17 15:30:00,56.32,56.5,55.82,55.99,1024524.0,56.32,56.5,55.82,55.99,1024524.0
2021-06-18 09:30:00,55.05,55.87,54.27,54.6,1739648.0,55.05,55.87,54.27,54.6,1739648.0
2021-06-18 10:00:00,54.69,54.85,53.25,53.5,1186152.0,54.69,54.85,53.25,53.5,1186152.0
2021-06-18 10:30:00,53.46,54.46,53.38,54.0,510396.0,53.46,54.46,53.38,54.0,510396.0
2021-06-18 11:00:00,54.05,54.52,53.91,54.04,356640.0,54.05,54.52,53.91,54.04,356640.0
2021-06-18 11:30:00,54.01,54.49,54.01,54.18,223128.0,54.01,54.49,54.01,54.18,223128.0
2021-06-18 12:00:00,54.18,54.5,54.14,54.29,178944.0,54.18,54.5,54.14,54.29,178944.0
2021-06-18 12:30:00,54.23,54.23,53.57,53.85,512492.0,54.23,54.23,53.57,53.85,512492.0
2021-06-18 13:00:00,53.79,54.13,53.65,53.83,447400.0,53.79,54.13,53.65,53.83,447400.0
2021-06-18 13:30:00,53.83,53.97,53.63,53.7,268224.0,53.83,53.97,53.63,53.7,268224.0
2021-06-18 14:00:00,53.67,55.1,53.62,55.02,774308.0,53.67,55.1,53.62,55.02,774308.0
2021-06-18 14:30:00,55.06,55.13,54.06,54.09,687448.0,55.06,55.13,54.06,54.09,687448.0
2021-06-18 15:00:00,54.07,54.57,53.86,53.96,579860.0,54.07,54.57,53.86,53.96,579860.0
2021-06-18 15:30:00,53.95,54.13,53.43,53.43,1330296.0,53.95,54.13,53.43,53.43,1330296.0
2021-06-21 09:30:00,54.24,54.6,52.5,53.14,1445632.0,54.24,54.6,52.5,53.14,1445632.0
2021-06-21 10:00:00,53.14,53.36,51.56,52.15,1169616.0,53.14,53.36,51.56,52.15,1169616.0
2021-06-21 10:30:00,52.1,52.72,49.56,50.8,2231220.0,52.1,52.72,49.56,50.8,2231220.0
2021-06-21 11:00:00,50.77,51.05,50.23,50.51,900568.0,50.77,51.05,50.23,50.51,900568.0
2021-06-21 11:30:00,50.6,50.61,49.29,49.38,1082120.0,50.6,50.61,49.29,49.38,1082120.0
2021-06-21 12:00:00,49.32,50.88,49.25,50.88,956616.0,49.32,50.88,49.25,50.88,956616.0
2021-06-21 12:30:00,50.78,50.87,49.9,50.04,506952.0,50.78,50.87,49.9,50.04,506952.0
2021-06-21 13:00:00,50.1,50.21,49.6,49.82,351932.0,50.1,50.21,49.6,49.82,351932.0
2021-06-21 13:30:00,49.94,50.13,49.4,49.55,406704.0,49.94,50.13,49.4,49.55,406704.0
2021-06-21 14:00:00,49.51,50.25,49.25,50.05,652304.0,49.51,50.25,49.25,50.05,652304.0
2021-06-21 14:30:00,50.13,50.62,49.88,50.27,451008.0,50.13,50.62,49.88,50.27,451008.0
2021-06-21 15:00:00,50.25,50.33,49.7,49.9,336988.0,50.25,50.33,49.7,49.9,336988.0
2021-06-21 15:30:00,49.84,50.42,49.84,50.12,1099956.0,49.84,50.42,49.84,50.12,1099956.0
2021-06-22 09:30:00,54.43,54.45,52.29,53.43,3605180.0,54.43,54.45,52.29,53.43,3605180.0
2021-06-22 10:00:00,53.44,56.47,53.22,55.29,3992760.0,53.44,56.47,53.22,55.29,3992760.0
2021-06-22 10:30:00,55.27,55.27,52.88,53.19,2541324.0,55.27,55.27,52.88,53.19,2541324.0
2021-06-22 11:00:00,53.23,53.63,52.52,52.66,1487712.0,53.23,53.63,52.52,52.66,1487712.0
2021-06-22 11:30:00,52.67,53.54,52.61,52.9,1119412.0,52.67,53.54,52.61,52.9,1119412.0
2021-06-22 12:00:00,52.92,53.18,52.39,52.41,1111632.0,52.92,53.18,52.39,52.41,1111632.0
2021-06-22 12:30:00,52.39,52.67,52.33,52.44,676856.0,52.39,52.67,52.33,52.44,676856.0
2021-06-22 13:00:00,52.47,53.18,52.38,52.67,1096556.0,52.47,53.18,52.38,52.67,1096556.0
2021-06-22 13:30:00,52.65,52.93,52.41,52.76,490796.0,52.65,52.93,52.41,52.76,490796.0
2021-06-22 14:00:00,52.76,53.45,52.52,53.17,806736.0,52.76,53.45,52.52,53.17,806736.0
2021-06-22 14:30:00,53.12,53.72,52.89,53.57,679740.0,53.12,53.72,52.89,53.57,679740.0
2021-06-22 15:00:00,53.61,53.83,53.15,53.54,568228.0,53.61,53.83,53.15,53.54,568228.0
2021-06-22 15:30:00,53.55,55.31,53.33,55.13,2400680.0,53.55,55.31,53.33,55.13,2400680.0
2021-06-23 09:30:00,55.36,55.5,53.76,54.24,1673780.0,55.36,55.5,53.76,54.24,1673780.0
2021-06-23 10:00:00,54.29,55.5,53.82,55.35,883016.0,54.29,55.5,53.82,55.35,883016.0
2021-06-23 10:30:00,55.4,55.64,54.33,54.8,869308.0,55.4,55.64,54.33,54.8,869308.0
2021-06-23 11:00:00,54.8,54.94,54.35,54.81,345636.0,54.8,54.94,54.35,54.81,345636.0
2021-06-23 11:30:00,54.81,54.98,54.5,54.56,354344.0,54.81,54.98,54.5,54.56,354344.0
2021-06-23 12:00:00,54.56,54.75,53.97,54.63,498764.0,54.56,54.75,53.97,54.63,498764.0
2021-06-23 12:30:00,54.61,54.66,53.85,54.09,456956.0,54.61,54.66,53.85,54.09,456956.0
2021-06-23 13:00:00,54.1,54.1,53.56,53.62,487252.0,54.1,54.1,53.56,53.62,487252.0
2021-06-23 13:30:00,53.57,54.05,53.53,53.77,331432.0,53.57,54.05,53.53,53.77,331432.0
2021-06-23 14:00:00,53.79,54.01,53.73,53.81,266676.0,53.79,54.01,53.73,53.81,266676.0
2021-06-23 14:30:00,53.8,54.8,53.74,54.36,829160.0,53.8,54.8,53.74,54.36,829160.0
2021-06-23 15:00:00,54.39,54.68,54.25,54.42,273276.0,54.39,54.68,54.25,54.42,273276.0
2021-06-23 15:30:00,54.48,55.16,54.42,54.73,1308128.0,54.48,55.16,54.42,54.73,1308128.0
2021-06-24 09:30:00,55.29,56.86,54.73,55.9,2405208.0,55.29,56.86,54.73,55.9,2405208.0
2021-06-24 10:00:00,55.9,56.22,55.13,55.72,858432.0,55.9,56.22,55.13,55.72,858432.0
2021-06-24 10:30:00,55.67,55.82,54.93,55.13,646444.0,55.67,55.82,54.93,55.13,646444.0
2021-06-24 11:00:00,55.12,55.22,53.88,54.41,860364.0,55.12,55.22,53.88,54.41,860364.0
2021-06-24 11:30:00,54.38,54.68,54.0,54.52,380412.0,54.38,54.68,54.0,54.52,380412.0
2021-06-24 12:00:00,54.49,54.49,54.09,54.13,241488.0,54.49,54.49,54.09,54.13,241488.0
2021-06-24 12:30:00,54.13,54.43,54.09,54.23,312732.0,54.13,54.43,54.09,54.23,312732.0
2021-06-24 13:00:00,54.24,54.42,54.12,54.24,294224.0,54.24,54.42,54.12,54.24,294224.0
2021-06-24 13:30:00,54.27,54.81,53.69,53.81,770124.0,54.27,54.81,53.69,53.81,770124.0
2021-06-24 14:00:00,53.76,54.0,53.36,53.77,585108.0,53.76,54.0,53.36,53.77,585108.0
2021-06-24 14:30:00,53.79,53.79,53.15,53.5,581492.0,53.79,53.79,53.15,53.5,581492.0
2021-06-24 15:00:00,53.48,53.75,53.2,53.31,597380.0,53.48,53.75,53.2,53.31,597380.0
2021-06-24 15:30:00,53.36,53.39,52.9,53.09,1085244.0,53.36,53.39,52.9,53.09,1085244.0
2021-06-25 09:30:00,53.5,53.55,51.34,51.53,1703616.0,53.5,53.55,51.34,51.53,1703616.0
2021-06-25 10:00:00,51.58,52.0,50.84,51.15,975020.0,51.58,52.0,50.84,51.15,975020.0
2021-06-25 10:30:00,51.25,51.25,50.28,50.6,1353076.0,51.25,51.25,50.28,50.6,1353076.0
2021-06-25 11:00:00,50.67,51.0,50.41,50.82,856280.0,50.67,51.0,50.41,50.82,856280.0
2021-06-25 11:30:00,50.77,51.0,50.55,50.81,582488.0,50.77,51.0,50.55,50.81,582488.0
2021-06-25 12:00:00,50.91,51.37,50.7,50.95,725752.0,50.91,51.37,50.7,50.95,725752.0
2021-06-25 12:30:00,51.01,51.33,50.89,51.0,388120.0,51.01,51.33,50.89,51.0,388120.0
2021-06-25 13:00:00,51.0,51.0,50.34,50.45,813036.0,51.0,51.0,50.34,50.45,813036.0
2021-06-25 13:30:00,50.45,50.47,49.63,50.12,1364832.0,50.45,50.47,49.63,50.12,1364832.0
2021-06-25 14:00:00,50.13,50.41,49.83,50.08,601896.0,50.13,50.41,49.83,50.08,601896.0
2021-06-25 14:30:00,50.09,50.39,49.91,50.09,528744.0,50.09,50.39,49.91,50.09,528744.0
2021-06-25 15:00:00,50.07,50.48,49.81,49.88,732128.0,50.07,50.48,49.81,49.88,732128.0
2021-06-25 15:30:00,49.88,53.0,49.63,52.31,4620828.0,49.88,53.0,49.63,52.31,4620828.0
2021-06-28 09:30:00,52.81,56.11,52.55,55.51,4355412.0,52.81,56.11,52.55,55.51,4355412.0
2021-06-28 10:00:00,55.57,55.7,54.01,54.15,1354260.0,55.57,55.7,54.01,54.15,1354260.0
2021-06-28 10:30:00,54.2,54.56,53.05,53.05,982400.0,54.2,54.56,53.05,53.05,982400.0
2021-06-28 11:00:00,53.08,54.3,53.03,54.21,765788.0,53.08,54.3,53.03,54.21,765788.0
2021-06-28 11:30:00,54.17,54.63,53.88,54.58,635160.0,54.17,54.63,53.88,54.58,635160.0
2021-06-28 12:00:00,54.63,55.24,54.54,54.9,871072.0,54.63,55.24,54.54,54.9,871072.0
2021-06-28 12:30:00,54.92,55.12,54.44,54.69,594104.0,54.92,55.12,54.44,54.69,594104.0
2021-06-28 13:00:00,54.68,54.74,53.88,54.0,452876.0,54.68,54.74,53.88,54.0,452876.0
2021-06-28 13:30:00,54.01,54.1,53.7,53.81,398048.0,54.01,54.1,53.7,53.81,398048.0
2021-06-28 14:00:00,53.73,54.29,53.68,54.16,368724.0,53.73,54.29,53.68,54.16,368724.0
2021-06-28 14:30:00,54.16,54.29,53.85,53.92,193388.0,54.16,54.29,53.85,53.92,193388.0
2021-06-28 15:00:00,53.87,53.97,53.34,53.71,489148.0,53.87,53.97,53.34,53.71,489148.0
2021-06-28 15:30:00,53.74,53.79,53.25,53.27,711772.0,53.74,53.79,53.25,53.27,711772.0
2021-06-29 09:30:00,53.4,53.81,52.0,52.23,1522188.0,53.4,53.81,52.0,52.23,1522188.0
2021-06-29 10:00:00,52.29,52.87,52.13,52.72,542472.0,52.29,52.87,52.13,52.72,542472.0
2021-06-29 10:30:00,52.72,53.17,52.41,52.48,439596.0,52.72,53.17,52.41,52.48,439596.0
2021-06-29 11:00:00,52.42,53.02,52.35,52.84,395564.0,52.42,53.02,52.35,52.84,395564.0
2021-06-29 11:30:00,52.8,52.89,52.21,52.52,416772.0,52.8,52.89,52.21,52.52,416772.0
2021-06-29 12:00:00,52.56,52.66,52.28,52.33,320432.0,52.56,52.66,52.28,52.33,320432.0
2021-06-29 12:30:00,52.37,52.74,52.35,52.6,186788.0,52.37,52.74,52.35,52.6,186788.0
2021-06-29 13:00:00,52.53,52.67,52.28,52.39,454820.0,52.53,52.67,52.28,52.39,454820.0
2021-06-29 13:30:00,52.36,52.63,52.33,52.51,228000.0,52.36,52.63,52.33,52.51,228000.0
2021-06-29 14:00:00,52.55,53.11,52.44,52.75,388164.0,52.55,53.11,52.44,52.75,388164.0
2021-06-29 14:30:00,52.77,52.91,52.2,52.37,362628.0,52.77,52.91,52.2,52.37,362628.0
2021-06-29 15:00:00,52.41,52.8,52.32,52.77,233416.0,52.41,52.8,52.32,52.77,233416.0
2021-06-29 15:30:00,52.71,52.9,52.55,52.72,447104.0,52.71,52.9,52.55,52.72,447104.0
2021-06-30 09:30:00,52.42,52.63,51.73,52.54,809660.0,52.42,52.63,51.73,52.54,809660.0
2021-06-30 10:00:00,52.54,52.77,52.15,52.51,402756.0,52.54,52.77,52.15,52.51,402756.0
2021-06-30 10:30:00,52.54,52.59,52.25,52.36,354504.0,52.54,52.59,52.25,52.36,354504.0
2021-06-30 11:00:00,52.37,53.5,52.36,52.49,1262908.0,52.37,53.5,52.36,52.49,1262908.0
2021-06-30 11:30:00,52.5,52.54,51.97,52.31,360180.0,52.5,52.54,51.97,52.31,360180.0
2021-06-30 12:00:00,52.34,52.57,52.32,52.45,206224.0,52.34,52.57,52.32,52.45,206224.0
2021-06-30 12:30:00,52.46,52.59,52.35,52.52,181000.0,52.46,52.59,52.35,52.52,181000.0
2021-06-30 13:00:00,52.55,52.63,52.42,52.5,202416.0,52.55,52.63,52.42,52.5,202416.0
2021-06-30 13:30:00,52.51,53.24,52.39,52.5,499832.0,52.51,53.24,52.39,52.5,499832.0
2021-06-30 14:00:00,52.53,52.6,52.4,52.51,224760.0,52.53,52.6,52.4,52.51,224760.0
2021-06-30 14:30:00,52.52,52.61,52.45,52.58,337684.0,52.52,52.61,52.45,52.58,337684.0
2021-06-30 15:00:00,52.62,53.82,52.6,53.71,816380.0,52.62,53.82,52.6,53.71,816380.0
2021-06-30 15:30:00,53.7,53.74,53.15,53.5,664396.0,53.7,53.74,53.15,53.5,664396.0
2021-07-01 09:30:00,53.35,53.55,52.55,52.66,920072.0,53.35,53.55,52.55,52.66,920072.0
2021-07-01 10:00:00,52.72,54.21,52.54,53.32,983824.0,52.72,54.21,52.54,53.32,983824.0
2021-07-01 10:30:00,53.31,53.35,52.75,52.81,457900.0,53.31,53.35,52.75,52.81,457900.0
2021-07-01 11:00:00,52.84,52.95,52.32,52.54,477016.0,52.84,52.95,52.32,52.54,477016.0
2021-07-01 11:30:00,52.54,52.7,52.39,52.55,175700.0,52.54,52.7,52.39,52.55,175700.0
2021-07-01 12:00:00,52.58,52.68,52.13,52.26,339296.0,52.58,52.68,52.13,52.26,339296.0
2021-07-01 12:30:00,52.28,52.49,51.38,51.69,420732.0,52.28,52.49,51.38,51.69,420732.0
2021-07-01 13:00:00,51.67,51.9,51.28,51.6,421980.0,51.67,51.9,51.28,51.6,421980.0
2021-07-01 13:30:00,51.64,51.93,51.25,51.38,433668.0,51.64,51.93,51.25,51.38,433668.0
2021-07-01 14:00:00,51.45,51.59,50.79,51.1,468676.0,51.45,51.59,50.79,51.1,468676.0
2021-07-01 14:30:00,51.07,51.16,50.5,50.75,402492.0,51.07,51.16,50.5,50.75,402492.0
2021-07-01 15:00:00,50.77,51.39,50.75,51.15,560752.0,50.77,51.39,50.75,51.15,560752.0
2021-07-01 15:30:00,51.22,51.59,50.82,51.09,772280.0,51.22,51.59,50.82,51.09,772280.0
2021-07-02 09:30:00,51.2,51.36,49.76,50.21,1210016.0,51.2,51.36,49.76,50.21,1210016.0
2021-07-02 10:00:00,50.21,50.66,49.13,50.09,1155680.0,50.21,50.66,49.13,50.09,1155680.0
2021-07-02 10:30:00,50.22,50.37,49.7,49.85,422960.0,50.22,50.37,49.7,49.85,422960.0
2021-07-02 11:00:00,49.93,49.94,49.4,49.89,443372.0,49.93,49.94,49.4,49.89,443372.0
2021-07-02 11:30:00,49.9,50.13,49.73,49.85,293920.0,49.9,50.13,49.73,49.85,293920.0
2021-07-02 12:00:00,49.87,50.01,49.57,49.96,262556.0,49.87,50.01,49.57,49.96,262556.0
2021-07-02 12:30:00,49.95,50.07,49.8,49.95,346284.0,49.95,50.07,49.8,49.95,346284.0
2021-07-02 13:00:00,49.93,50.76,49.92,50.71,446752.0,49.93,50.76,49.92,50.71,446752.0
2021-07-02 13:30:00,50.67,51.19,50.45,50.83,354792.0,50.67,51.19,50.45,50.83,354792.0
2021-07-02 14:00:00,50.82,51.28,50.64,51.14,227400.0,50.82,51.28,50.64,51.14,227400.0
2021-07-02 14:30:00,51.1,51.13,50.88,50.94,161548.0,51.1,51.13,50.88,50.94,161548.0
2021-07-02 15:00:00,50.89,50.98,50.47,50.52,227056.0,50.89,50.98,50.47,50.52,227056.0
2021-07-02 15:30:00,50.52,50.71,50.35,50.71,508516.0,50.52,50.71,50.35,50.71,508516.0
2021-07-06 09:30:00,51.0,51.19,49.25,49.55,1243084.0,51.0,51.19,49.25,49.55,1243084.0
2021-07-06 10:00:00,49.57,49.58,48.81,49.22,661628.0,49.57,49.58,48.81,49.22,661628.0
2021-07-06 10:30:00,49.22,49.6,48.85,49.5,405052.0,49.22,49.6,48.85,49.5,405052.0
2021-07-06 11:00:00,49.38,50.13,49.22,49.83,530428.0,49.38,50.13,49.22,49.83,530428.0
2021-07-06 11:30:00,49.8,49.85,49.13,49.21,200312.0,49.8,49.85,49.13,49.21,200312.0
2021-07-06 12:00:00,49.18,49.33,48.85,49.01,303756.0,49.18,49.33,48.85,49.01,303756.0
2021-07-06 12:30:00,49.08,49.21,48.43,48.87,441372.0,49.08,49.21,48.43,48.87,441372.0
2021-07-06 13:00:00,48.84,49.43,48.77,49.38,274860.0,48.84,49.43,48.77,49.38,274860.0
2021-07-06 13:30:00,49.33,49.75,49.19,49.5,307848.0,49.33,49.75,49.19,49.5,307848.0
2021-07-06 14:00:00,49.5,49.53,49.09,49.13,328620.0,49.5,49.53,49.09,49.13,328620.0
2021-07-06 14:30:00,49.13,49.23,48.72,48.84,304812.0,49.13,49.23,48.72,48.84,304812.0
2021-07-06 15:00:00,48.8,49.62,48.73,49.5,309212.0,48.8,49.62,48.73,49.5,309212.0
2021-07-06 15:30:00,49.56,49.92,49.51,49.9,631324.0,49.56,49.92,49.51,49.9,631324.0
2021-07-07 09:30:00,49.0,49.38,44.39,45.0,3736900.0,49.0,49.38,44.39,45.0,3736900.0
2021-07-07 10:00:00,44.94,45.98,44.67,45.25,2109104.0,44.94,45.98,44.67,45.25,2109104.0
2021-07-07 10:30:00,45.21,46.59,45.18,46.09,968220.0,45.21,46.59,45.18,46.09,968220.0
2021-07-07 11:00:00,46.09,46.24,45.67,45.85,362308.0,46.09,46.24,45.67,45.85,362308.0
2021-07-07 11:30:00,45.95,47.74,45.76,47.55,992088.0,45.95,47.74,45.76,47.55,992088.0
2021-07-07 12:00:00,47.5,48.24,47.12,48.0,698000.0,47.5,48.24,47.12,48.0,698000.0
2021-07-07 12:30:00,48.0,48.0,47.27,47.54,256976.0,48.0,48.0,47.27,47.54,256976.0
2021-07-07 13:00:00,47.6,47.96,47.22,47.26,203560.0,47.6,47.96,47.22,47.26,203560.0
2021-07-07 13:30:00,47.27,47.45,47.03,47.14,130936.0,47.27,47.45,47.03,47.14,130936.0
2021-07-07 14:00:00,47.17,47.65,47.11,47.45,125208.0,47.17,47.65,47.11,47.45,125208.0
2021-07-07 14:30:00,47.37,47.39,46.79,47.24,194644.0,47.37,47.39,46.79,47.24,194644.0
2021-07-07 15:00:00,47.24,47.44,47.24,47.28,114836.0,47.24,47.44,47.24,47.28,114836.0
2021-07-07 15:30:00,47.31,47.71,47.27,47.6,483176.0,47.31,47.71,47.27,47.6,483176.0
2021-07-08 09:30:00,44.96,47.25,44.88,46.97,1651040.0,44.96,47.25,44.88,46.97,1651040.0
2021-07-08 10:00:00,46.88,47.5,46.13,46.73,689348.0,46.88,47.5,46.13,46.73,689348.0
2021-07-08 10:30:00,46.69,46.97,46.33,46.33,316280.0,46.69,46.97,46.33,46.33,316280.0
2021-07-08 11:00:00,46.3,47.63,46.29,47.6,501032.0,46.3,47.63,46.29,47.6,501032.0
2021-07-08 11:30:00,47.53,48.22,46.95,48.0,641304.0,47.53,48.22,46.95,48.0,641304.0
2021-07-08 12:00:00,47.98,48.4,47.68,48.13,416540.0,47.98,48.4,47.68,48.13,416540.0
2021-07-08 12:30:00,48.17,48.56,48.05,48.26,363108.0,48.17,48.56,48.05,48.26,363108.0
2021-07-08 13:00:00,48.32,48.32,47.72,48.06,218616.0,48.32,48.32,47.72,48.06,218616.0
2021-07-08 13:30:00,48.05,48.17,47.69,47.69,123584.0,48.05,48.17,47.69,47.69,123584.0
2021-07-08 14:00:00,47.67,47.75,46.88,47.16,323732.0,47.67,47.75,46.88,47.16,323732.0
2021-07-08 14:30:00,47.12,47.33,46.55,47.1,266364.0,47.12,47.33,46.55,47.1,266364.0
2021-07-08 15:00:00,47.1,47.2,46.75,47.15,315148.0,47.1,47.2,46.75,47.15,315148.0
2021-07-08 15:30:00,47.11,48.06,47.1,47.74,795260.0,47.11,48.06,47.1,47.74,795260.0
2021-07-09 09:30:00,47.72,47.88,46.84,47.07,708296.0,47.72,47.88,46.84,47.07,708296.0
2021-07-09 10:00:00,47.02,47.8,46.69,47.55,416188.0,47.02,47.8,46.69,47.55,416188.0
2021-07-09 10:30:00,47.55,47.65,47.18,47.31,173560.0,47.55,47.65,47.18,47.31,173560.0
2021-07-09 11:00:00,47.26,47.88,47.26,47.64,230292.0,47.26,47.88,47.26,47.64,230292.0
2021-07-09 11:30:00,47.62,48.48,47.62,48.24,277480.0,47.62,48.48,47.62,48.24,277480.0
2021-07-09 12:00:00,48.23,48.7,48.13,48.63,272780.0,48.23,48.7,48.13,48.63,272780.0
2021-07-09 12:30:00,48.63,48.66,48.23,48.6,223416.0,48.63,48.66,48.23,48.6,223416.0
2021-07-09 13:00:00,48.63,48.66,48.2,48.25,167040.0,48.63,48.66,48.2,48.25,167040.0
2021-07-09 13:30:00,48.28,48.37,47.79,47.79,131172.0,48.28,48.37,47.79,47.79,131172.0
2021-07-09 14:00:00,47.82,48.08,47.68,47.87,157156.0,47.82,48.08,47.68,47.87,157156.0
2021-07-09 14:30:00,47.82,47.94,47.68,47.72,105400.0,47.82,47.94,47.68,47.72,105400.0
2021-07-09 15:00:00,47.73,47.79,47.38,47.55,210584.0,47.73,47.79,47.38,47.55,210584.0
2021-07-09 15:30:00,47.56,47.92,47.56,47.81,552268.0,47.56,47.92,47.56,47.81,552268.0
2021-07-12 09:30:00,47.85,48.09,46.85,47.92,595868.0,47.85,48.09,46.85,47.92,595868.0
2021-07-12 10:00:00,47.93,49.37,47.47,49.26,519996.0,47.93,49.37,47.47,49.26,519996.0
2021-07-12 10:30:00,49.21,49.44,47.94,48.2,481496.0,49.21,49.44,47.94,48.2,481496.0
2021-07-12 11:00:00,48.19,48.25,47.82,48.22,141088.0,48.19,48.25,47.82,48.22,141088.0
2021-07-12 11:30:00,48.16,48.55,48.12,48.3,115516.0,48.16,48.55,48.12,48.3,115516.0
2021-07-12 12:00:00,48.35,48.35,47.5,47.6,262328.0,48.35,48.35,47.5,47.6,262328.0
2021-07-12 12:30:00,47.69,47.84,47.5,47.56,303056.0,47.69,47.84,47.5,47.56,303056.0
2021-07-12 13:00:00,47.63,47.72,47.19,47.54,202860.0,47.63,47.72,47.19,47.54,202860.0
2021-07-12 13:30:00,47.53,47.82,47.45,47.63,199840.0,47.53,47.82,47.45,47.63,199840.0
2021-07-12 14:00:00,47.61,47.84,47.55,47.68,99028.0,47.61,47.84,47.55,47.68,99028.0
2021-07-12 14:30:00,47.72,47.75,47.02,47.17,202968.0,47.72,47.75,47.02,47.17,202968.0
2021-07-12 15:00:00,47.19,47.55,47.11,47.48,118436.0,47.19,47.55,47.11,47.48,118436.0
2021-07-12 15:30:00,47.44,47.49,47.2,47.46,434984.0,47.44,47.49,47.2,47.46,434984.0
2021-07-13 09:30:00,46.92,47.2,45.92,46.17,983496.0,46.92,47.2,45.92,46.17,983496.0
2021-07-13 10:00:00,46.17,46.32,45.35,45.75,696804.0,46.17,46.32,45.35,45.75,696804.0
2021-07-13 10:30:00,45.73,45.88,45.35,45.43,404352.0,45.73,45.88,45.35,45.43,404352.0
2021-07-13 11:00:00,45.44,45.98,45.39,45.75,259392.0,45.44,45.98,45.39,45.75,259392.0
2021-07-13 11:30:00,45.78,46.25,45.57,46.15,216052.0,45.78,46.25,45.57,46.15,216052.0
2021-07-13 12:00:00,46.13,46.67,46.13,46.24,277244.0,46.13,46.67,46.13,46.24,277244.0
2021-07-13 12:30:00,46.24,46.27,45.8,45.86,135780.0,46.24,46.27,45.8,45.86,135780.0
2021-07-13 13:00:00,45.93,45.93,45.43,45.68,310096.0,45.93,45.93,45.43,45.68,310096.0
2021-07-13 13:30:00,45.65,45.66,44.96,45.04,606008.0,45.65,45.66,44.96,45.04,606008.0
2021-07-13 14:00:00,45.03,45.39,44.75,45.35,446524.0,45.03,45.39,44.75,45.35,446524.0
2021-07-13 14:30:00,45.31,45.45,44.77,44.99,282988.0,45.31,45.45,44.77,44.99,282988.0
2021-07-13 15:00:00,45.0,45.27,44.89,45.21,266628.0,45.0,45.27,44.89,45.21,266628.0
2021-07-13 15:30:00,45.24,45.27,44.85,45.0,734648.0,45.24,45.27,44.85,45.0,734648.0
2021-07-14 09:30:00,45.12,45.6,44.25,44.6,1246768.0,45.12,45.6,44.25,44.6,1246768.0
2021-07-14 10:00:00,44.64,45.13,44.06,44.21,770452.0,44.64,45.13,44.06,44.21,770452.0
2021-07-14 10:30:00,44.21,44.42,43.58,44.4,1129496.0,44.21,44.42,43.58,44.4,1129496.0
2021-07-14 11:00:00,44.34,44.35,43.03,43.56,476712.0,44.34,44.35,43.03,43.56,476712.0
2021-07-14 11:30:00,43.5,43.51,42.68,43.15,1130560.0,43.5,43.51,42.68,43.15,1130560.0
2021-07-14 12:00:00,43.09,43.38,42.9,43.18,664944.0,43.09,43.38,42.9,43.18,664944.0
2021-07-14 12:30:00,43.16,43.76,42.88,43.74,684904.0,43.16,43.76,42.88,43.74,684904.0
2021-07-14 13:00:00,43.75,43.84,43.25,43.57,504704.0,43.75,43.84,43.25,43.57,504704.0
2021-07-14 13:30:00,43.69,43.75,43.41,43.47,167576.0,43.69,43.75,43.41,43.47,167576.0
2021-07-14 14:00:00,43.51,43.63,43.18,43.23,284024.0,43.51,43.63,43.18,43.23,284024.0
2021-07-14 14:30:00,43.25,43.33,42.81,42.9,179032.0,43.25,43.33,42.81,42.9,179032.0
2021-07-14 15:00:00,42.88,43.1,42.35,42.38,447932.0,42.88,43.1,42.35,42.38,447932.0
2021-07-14 15:30:00,42.38,42.38,41.27,41.93,1523588.0,42.38,42.38,41.27,41.93,1523588.0
2021-07-15 09:30:00,40.0,42.43,39.5,42.31,3294288.0,40.0,42.43,39.5,42.31,3294288.0
2021-07-15 10:00:00,42.31,43.0,40.58,40.93,1411788.0,42.31,43.0,40.58,40.93,1411788.0
2021-07-15 10:30:00,40.92,41.34,40.18,41.19,1214620.0,40.92,41.34,40.18,41.19,1214620.0
2021-07-15 11:00:00,41.18,41.98,40.91,41.41,865844.0,41.18,41.98,40.91,41.41,865844.0
2021-07-15 11:30:00,41.49,41.5,40.55,40.62,379068.0,41.49,41.5,40.55,40.62,379068.0
2021-07-15 12:00:00,40.67,40.97,40.33,40.47,393048.0,40.67,40.97,40.33,40.47,393048.0
2021-07-15 12:30:00,40.48,40.63,40.01,40.38,438360.0,40.48,40.63,40.01,40.38,438360.0
2021-07-15 13:00:00,40.39,40.39,39.88,40.18,409456.0,40.39,40.39,39.88,40.18,409456.0
2021-07-15 13:30:00,40.15,40.19,39.76,40.01,247848.0,40.15,40.19,39.76,40.01,247848.0
2021-07-15 14:00:00,40.08,40.63,39.97,40.4,324144.0,40.08,40.63,39.97,40.4,324144.0
2021-07-15 14:30:00,40.48,41.0,40.42,40.91,278896.0,40.48,41.0,40.42,40.91,278896.0
2021-07-15 15:00:00,40.96,41.2,40.57,40.62,300232.0,40.96,41.2,40.57,40.62,300232.0
2021-07-15 15:30:00,40.67,41.81,40.67,41.7,1174244.0,40.67,41.81,40.67,41.7,1174244.0
2021-07-16 09:30:00,42.54,43.3,42.03,42.21,1321444.0,42.54,43.3,42.03,42.21,1321444.0
2021-07-16 10:00:00,42.21,42.65,41.58,42.5,497584.0,42.21,42.65,41.58,42.5,497584.0
2021-07-16 10:30:00,42.5,43.45,42.5,43.09,681252.0,42.5,43.45,42.5,43.09,681252.0
2021-07-16 11:00:00,43.02,43.99,42.89,43.78,664440.0,43.02,43.99,42.89,43.78,664440.0
2021-07-16 11:30:00,43.71,44.87,43.66,44.16,1581600.0,43.71,44.87,43.66,44.16,1581600.0
2021-07-16 12:00:00,44.18,44.23,43.27,43.42,479908.0,44.18,44.23,43.27,43.42,479908.0
2021-07-16 12:30:00,43.37,43.94,43.35,43.94,298676.0,43.37,43.94,43.35,43.94,298676.0
2021-07-16 13:00:00,43.94,43.97,43.34,43.39,184820.0,43.94,43.97,43.34,43.39,184820.0
2021-07-16 13:30:00,43.44,43.85,43.39,43.79,182764.0,43.44,43.85,43.39,43.79,182764.0
2021-07-16 14:00:00,43.74,44.02,43.25,43.37,307704.0,43.74,44.02,43.25,43.37,307704.0
2021-07-16 14:30:00,43.28,43.41,42.78,42.99,306484.0,43.28,43.41,42.78,42.99,306484.0
2021-07-16 15:00:00,42.91,42.93,42.2,42.38,648828.0,42.91,42.93,42.2,42.38,648828.0
2021-07-16 15:30:00,42.38,42.48,42.0,42.26,1057016.0,42.38,42.48,42.0,42.26,1057016.0
2021-07-19 09:30:00,40.83,41.52,40.31,40.45,1244476.0,40.83,41.52,40.31,40.45,1244476.0
2021-07-19 10:00:00,40.41,41.71,40.38,41.47,509016.0,40.41,41.71,40.38,41.47,509016.0
2021-07-19 10:30:00,41.43,43.43,41.43,42.27,1081132.0,41.43,43.43,41.43,42.27,1081132.0
2021-07-19 11:00:00,42.38,43.21,41.96,42.18,699080.0,42.38,43.21,41.96,42.18,699080.0
2021-07-19 11:30:00,42.13,42.5,42.13,42.36,146564.0,42.13,42.5,42.13,42.36,146564.0
2021-07-19 12:00:00,42.31,42.76,42.19,42.57,166860.0,42.31,42.76,42.19,42.57,166860.0
2021-07-19 12:30:00,42.57,42.67,42.28,42.55,152556.0,42.57,42.67,42.28,42.55,152556.0
2021-07-19 13:00:00,42.59,42.95,42.41,42.64,206328.0,42.59,42.95,42.41,42.64,206328.0
2021-07-19 13:30:00,42.55,42.9,42.48,42.66,229864.0,42.55,42.9,42.48,42.66,229864.0
2021-07-19 14:00:00,42.75,43.56,42.73,43.49,448428.0,42.75,43.56,42.73,43.49,448428.0
2021-07-19 14:30:00,43.44,43.76,42.95,43.53,428148.0,43.44,43.76,42.95,43.53,428148.0
2021-07-19 15:00:00,43.56,44.0,43.13,43.41,346288.0,43.56,44.0,43.13,43.41,346288.0
2021-07-19 15:30:00,43.33,43.41,42.7,43.35,569328.0,43.33,43.41,42.7,43.35,569328.0
2021-07-20 09:30:00,43.48,44.22,43.1,44.11,802160.0,43.48,44.22,43.1,44.11,802160.0
2021-07-20 10:00:00,44.09,44.36,43.46,44.29,350472.0,44.09,44.36,43.46,44.29,350472.0
2021-07-20 10:30:00,44.28,44.34,43.76,44.22,337844.0,44.28,44.34,43.76,44.22,337844.0
2021-07-20 11:00:00,44.19,45.41,44.16,45.38,641940.0,44.19,45.41,44.16,45.38,641940.0
2021-07-20 11:30:00,45.34,46.25,45.25,45.94,784244.0,45.34,46.25,45.25,45.94,784244.0
2021-07-20 12:00:00,45.94,46.34,45.74,45.99,675332.0,45.94,46.34,45.74,45.99,675332.0
2021-07-20 12:30:00,45.98,46.5,45.87,45.88,451556.0,45.98,46.5,45.87,45.88,451556.0
2021-07-20 13:00:00,45.86,45.87,45.37,45.47,299372.0,45.86,45.87,45.37,45.47,299372.0
2021-07-20 13:30:00,45.44,45.84,45.35,45.66,196720.0,45.44,45.84,45.35,45.66,196720.0
2021-07-20 14:00:00,45.66,46.5,45.66,46.13,311616.0,45.66,46.5,45.66,46.13,311616.0
2021-07-20 14:30:00,46.14,46.58,46.13,46.46,289804.0,46.14,46.58,46.13,46.46,289804.0
2021-07-20 15:00:00,46.51,48.0,46.46,47.83,732040.0,46.51,48.0,46.46,47.83,732040.0
2021-07-20 15:30:00,48.0,48.41,47.5,47.8,1500888.0,48.0,48.41,47.5,47.8,1500888.0
2021-07-21 09:30:00,46.95,48.43,46.55,47.99,1439524.0,46.95,48.43,46.55,47.99,1439524.0
2021-07-21 10:00:00,47.9,48.88,47.72,47.72,739096.0,47.9,48.88,47.72,47.72,739096.0
2021-07-21 10:30:00,47.71,47.93,46.53,46.67,790276.0,47.71,47.93,46.53,46.67,790276.0
2021-07-21 11:00:00,46.74,47.5,46.73,47.02,305356.0,46.74,47.5,46.73,47.02,305356.0
2021-07-21 11:30:00,46.95,47.34,46.75,46.96,229816.0,46.95,47.34,46.75,46.96,229816.0
2021-07-21 12:00:00,46.99,47.63,46.84,47.5,262960.0,46.99,47.63,46.84,47.5,262960.0
2021-07-21 12:30:00,47.5,47.54,46.83,47.01,156212.0,47.5,47.54,46.83,47.01,156212.0
2021-07-21 13:00:00,47.02,47.3,46.93,47.0,124336.0,47.02,47.3,46.93,47.0,124336.0
2021-07-21 13:30:00,46.97,47.01,46.4,46.5,249720.0,46.97,47.01,46.4,46.5,249720.0
2021-07-21 14:00:00,46.56,46.69,45.72,45.95,322368.0,46.56,46.69,45.72,45.95,322368.0
2021-07-21 14:30:00,45.93,46.4,45.64,45.83,399276.0,45.93,46.4,45.64,45.83,399276.0
2021-07-21 15:00:00,45.81,46.49,45.53,46.28,367068.0,45.81,46.49,45.53,46.28,367068.0
2021-07-21 15:30:00,46.25,46.48,46.01,46.45,480792.0,46.25,46.48,46.01,46.45,480792.0
2021-07-22 09:30:00,46.33,46.92,45.76,45.98,510868.0,46.33,46.92,45.76,45.98,510868.0
2021-07-22 10:00:00,46.01,46.24,44.81,45.18,785416.0,46.01,46.24,44.81,45.18,785416.0
2021-07-22 10:30:00,45.09,45.48,44.52,44.61,343624.0,45.09,45.48,44.52,44.61,343624.0
2021-07-22 11:00:00,44.6,44.75,44.04,44.42,320412.0,44.6,44.75,44.04,44.42,320412.0
2021-07-22 11:30:00,44.35,44.87,44.25,44.56,193984.0,44.35,44.87,44.25,44.56,193984.0
2021-07-22 12:00:00,44.57,44.68,44.05,44.35,213860.0,44.57,44.68,44.05,44.35,213860.0
2021-07-22 12:30:00,44.35,44.72,44.15,44.72,133180.0,44.35,44.72,44.15,44.72,133180.0
2021-07-22 13:00:00,44.68,45.25,44.68,45.18,186692.0,44.68,45.25,44.68,45.18,186692.0
2021-07-22 13:30:00,45.2,45.27,44.87,44.87,94800.0,45.2,45.27,44.87,44.87,94800.0
2021-07-22 14:00:00,44.87,45.04,44.8,44.97,166488.0,44.87,45.04,44.8,44.97,166488.0
2021-07-22 14:30:00,44.97,44.98,44.68,44.76,88076.0,44.97,44.98,44.68,44.76,88076.0
2021-07-22 15:00:00,44.75,44.96,44.64,44.67,111552.0,44.75,44.96,44.64,44.67,111552.0
2021-07-22 15:30:00,44.67,44.77,44.48,44.57,340460.0,44.67,44.77,44.48,44.57,340460.0
2021-07-23 09:30:00,45.25,45.4,43.46,43.84,612720.0,45.25,45.4,43.46,43.84,612720.0
2021-07-23 10:00:00,43.96,44.06,43.46,44.06,317568.0,43.96,44.06,43.46,44.06,317568.0
2021-07-23 10:30:00,44.13,44.15,43.75,43.9,128572.0,44.13,44.15,43.75,43.9,128572.0
2021-07-23 11:00:00,43.88,44.32,43.73,44.28,119092.0,43.88,44.32,43.73,44.28,119092.0
2021-07-23 11:30:00,44.33,44.73,44.15,44.42,214240.0,44.33,44.73,44.15,44.42,214240.0
2021-07-23 12:00:00,44.49,45.01,44.47,44.69,189624.0,44.49,45.01,44.47,44.69,189624.0
2021-07-23 12:30:00,44.7,44.8,44.33,44.33,99044.0,44.7,44.8,44.33,44.33,99044.0
2021-07-23 13:00:00,44.29,44.44,44.2,44.38,173632.0,44.29,44.44,44.2,44.38,173632.0
2021-07-23 13:30:00,44.37,44.53,44.25,44.38,192184.0,44.37,44.53,44.25,44.38,192184.0
2021-07-23 14:00:00,44.33,44.89,44.25,44.69,228944.0,44.33,44.89,44.25,44.69,228944.0
2021-07-23 14:30:00,44.69,45.04,44.57,45.01,167400.0,44.69,45.04,44.57,45.01,167400.0
2021-07-23 15:00:00,44.97,45.38,44.92,45.16,309708.0,44.97,45.38,44.92,45.16,309708.0
2021-07-23 15:30:00,45.13,45.24,44.93,45.14,345472.0,45.13,45.24,44.93,45.14,345472.0
2021-07-26 09:30:00,45.09,45.87,44.69,45.75,532092.0,45.09,45.87,44.69,45.75,532092.0
2021-07-26 10:00:00,45.78,46.51,45.69,45.88,618872.0,45.78,46.51,45.69,45.88,618872.0
2021-07-26 10:30:00,45.96,46.03,45.3,45.63,442916.0,45.96,46.03,45.3,45.63,442916.0
2021-07-26 11:00:00,45.59,45.81,45.19,45.65,197676.0,45.59,45.81,45.19,45.65,197676.0
2021-07-26 11:30:00,45.58,45.62,45.33,45.33,87504.0,45.58,45.62,45.33,45.33,87504.0
2021-07-26 12:00:00,45.29,45.29,44.88,45.13,210604.0,45.29,45.29,44.88,45.13,210604.0
2021-07-26 12:30:00,45.13,45.22,44.99,45.13,74344.0,45.13,45.22,44.99,45.13,74344.0
2021-07-26 13:00:00,45.16,45.86,45.16,45.78,142900.0,45.16,45.86,45.16,45.78,142900.0
2021-07-26 13:30:00,45.83,45.85,45.58,45.82,131036.0,45.83,45.85,45.58,45.82,131036.0
2021-07-26 14:00:00,45.73,45.88,45.59,45.74,90632.0,45.73,45.88,45.59,45.74,90632.0
2021-07-26 14:30:00,45.85,46.33,45.76,46.14,160576.0,45.85,46.33,45.76,46.14,160576.0
2021-07-26 15:00:00,46.21,46.32,45.72,45.73,147300.0,46.21,46.32,45.72,45.73,147300.0
2021-07-26 15:30:00,45.77,45.97,45.75,45.94,257060.0,45.77,45.97,45.75,45.94,257060.0
2021-07-27 09:30:00,45.75,46.25,45.38,45.54,401316.0,45.75,46.25,45.38,45.54,401316.0
2021-07-27 10:00:00,45.5,45.59,44.88,44.93,267432.0,45.5,45.59,44.88,44.93,267432.0
2021-07-27 10:30:00,45.01,45.58,44.9,45.51,242732.0,45.01,45.58,44.9,45.51,242732.0
2021-07-27 11:00:00,45.39,45.49,44.95,45.03,140208.0,45.39,45.49,44.95,45.03,140208.0
2021-07-27 11:30:00,45.05,45.11,44.47,44.88,222472.0,45.05,45.11,44.47,44.88,222472.0
2021-07-27 12:00:00,44.93,45.0,44.56,44.77,174156.0,44.93,45.0,44.56,44.77,174156.0
2021-07-27 12:30:00,44.75,44.94,44.56,44.78,97380.0,44.75,44.94,44.56,44.78,97380.0
2021-07-27 13:00:00,44.79,45.06,44.41,44.52,110212.0,44.79,45.06,44.41,44.52,110212.0
2021-07-27 13:30:00,44.62,44.62,44.17,44.29,162192.0,44.62,44.62,44.17,44.29,162192.0
2021-07-27 14:00:00,44.25,44.63,44.17,44.63,339728.0,44.25,44.63,44.17,44.63,339728.0
2021-07-27 14:30:00,44.59,44.95,44.48,44.91,99636.0,44.59,44.95,44.48,44.91,99636.0
2021-07-27 15:00:00,44.94,45.05,44.63,44.85,219480.0,44.94,45.05,44.63,44.85,219480.0
2021-07-27 15:30:00,44.84,44.9,44.47,44.56,199984.0,44.84,44.9,44.47,44.56,199984.0
2021-07-28 09:30:00,43.93,44.28,41.4,41.4,1914076.0,43.93,44.28,41.4,41.4,1914076.0
2021-07-28 10:00:00,41.49,41.82,41.07,41.25,1581492.0,41.49,41.82,41.07,41.25,1581492.0
2021-07-28 10:30:00,41.27,42.13,41.27,41.79,1169884.0,41.27,42.13,41.27,41.79,1169884.0
2021-07-28 11:00:00,41.84,43.17,41.82,42.47,1169388.0,41.84,43.17,41.82,42.47,1169388.0
2021-07-28 11:30:00,42.49,43.83,42.36,43.09,968896.0,42.49,43.83,42.36,43.09,968896.0
2021-07-28 12:00:00,43.05,43.14,42.2,42.32,552768.0,43.05,43.14,42.2,42.32,552768.0
2021-07-28 12:30:00,42.32,42.57,41.92,41.95,416216.0,42.32,42.57,41.92,41.95,416216.0
2021-07-28 13:00:00,41.99,42.27,41.89,42.06,278764.0,41.99,42.27,41.89,42.06,278764.0
2021-07-28 13:30:00,42.1,42.37,41.64,41.7,426004.0,42.1,42.37,41.64,41.7,426004.0
2021-07-28 14:00:00,41.7,42.22,41.52,41.88,298732.0,41.7,42.22,41.52,41.88,298732.0
2021-07-28 14:30:00,41.94,42.74,41.91,42.49,344636.0,41.94,42.74,41.91,42.49,344636.0
2021-07-28 15:00:00,42.55,43.08,42.5,43.06,318612.0,42.55,43.08,42.5,43.06,318612.0
2021-07-28 15:30:00,43.04,43.11,42.23,42.32,639420.0,43.04,43.11,42.23,42.32,639420.0
2021-07-29 09:30:00,42.65,42.73,41.77,42.28,770436.0,42.65,42.73,41.77,42.28,770436.0
2021-07-29 10:00:00,42.28,42.43,41.88,42.16,411040.0,42.28,42.43,41.88,42.16,411040.0
2021-07-29 10:30:00,42.19,42.3,41.76,42.14,404044.0,42.19,42.3,41.76,42.14,404044.0
2021-07-29 11:00:00,42.14,42.67,42.08,42.41,415832.0,42.14,42.67,42.08,42.41,415832.0
2021-07-29 11:30:00,42.44,43.47,42.34,42.65,713260.0,42.44,43.47,42.34,42.65,713260.0
2021-07-29 12:00:00,42.67,43.0,42.15,42.15,379608.0,42.67,43.0,42.15,42.15,379608.0
2021-07-29 12:30:00,42.13,42.31,41.68,41.86,472104.0,42.13,42.31,41.68,41.86,472104.0
2021-07-29 13:00:00,41.83,42.05,41.6,41.76,307204.0,41.83,42.05,41.6,41.76,307204.0
2021-07-29 13:30:00,41.72,41.87,41.66,41.79,163252.0,41.72,41.87,41.66,41.79,163252.0
2021-07-29 14:00:00,41.79,41.8,41.19,41.25,482468.0,41.79,41.8,41.19,41.25,482468.0
2021-07-29 14:30:00,41.3,41.55,41.13,41.51,336492.0,41.3,41.55,41.13,41.51,336492.0
2021-07-29 15:00:00,41.48,41.61,41.33,41.5,239244.0,41.48,41.61,41.33,41.5,239244.0
2021-07-29 15:30:00,41.5,41.58,41.13,41.22,789316.0,41.5,41.58,41.13,41.22,789316.0
2021-07-30 09:30:00,41.25,41.81,40.45,41.02,933644.0,41.25,41.81,40.45,41.02,933644.0
2021-07-30 10:00:00,41.0,41.52,40.7,41.13,488832.0,41.0,41.52,40.7,41.13,488832.0
2021-07-30 10:30:00,41.1,41.14,40.6,40.74,331248.0,41.1,41.14,40.6,40.74,331248.0
2021-07-30 11:00:00,40.7,40.8,40.32,40.41,378288.0,40.7,40.8,40.32,40.41,378288.0
2021-07-30 11:30:00,40.4,40.58,40.03,40.48,358184.0,40.4,40.58,40.03,40.48,358184.0
2021-07-30 12:00:00,40.46,40.49,40.02,40.17,309456.0,40.46,40.49,40.02,40.17,309456.0
2021-07-30 12:30:00,40.17,40.27,40.0,40.06,286328.0,40.17,40.27,40.0,40.06,286328.0
2021-07-30 13:00:00,40.06,40.24,39.72,40.24,426292.0,40.06,40.24,39.72,40.24,426292.0
2021-07-30 13:30:00,40.24,40.27,39.99,40.02,171964.0,40.24,40.27,39.99,40.02,171964.0
2021-07-30 14:00:00,40.02,40.41,39.83,40.19,296400.0,40.02,40.41,39.83,40.19,296400.0
2021-07-30 14:30:00,40.21,40.38,40.01,40.12,151300.0,40.21,40.38,40.01,40.12,151300.0
2021-07-30 15:00:00,40.05,40.2,39.95,39.97,244700.0,40.05,40.2,39.95,39.97,244700.0
2021-07-30 15:30:00,39.98,40.19,39.92,40.14,909784.0,39.98,40.19,39.92,40.14,909784.0
2021-08-02 09:30:00,40.5,40.88,40.03,40.65,905828.0,40.5,40.88,40.03,40.65,905828.0
2021-08-02 10:00:00,40.63,40.9,39.72,39.85,712020.0,40.63,40.9,39.72,39.85,712020.0
2021-08-02 10:30:00,39.85,39.99,38.85,39.23,785660.0,39.85,39.99,38.85,39.23,785660.0
2021-08-02 11:00:00,39.28,39.35,38.98,39.19,421088.0,39.28,39.35,38.98,39.19,421088.0
2021-08-02 11:30:00,39.24,39.55,39.01,39.15,361508.0,39.24,39.55,39.01,39.15,361508.0
2021-08-02 12:00:00,39.13,39.25,38.77,38.97,440680.0,39.13,39.25,38.77,38.97,440680.0
2021-08-02 12:30:00,38.95,39.23,38.85,39.15,282424.0,38.95,39.23,38.85,39.15,282424.0
2021-08-02 13:00:00,39.14,39.65,39.14,39.46,408052.0,39.14,39.65,39.14,39.46,408052.0
2021-08-02 13:30:00,39.46,40.24,39.43,40.24,463648.0,39.46,40.24,39.43,40.24,463648.0
2021-08-02 14:00:00,40.23,40.31,40.02,40.15,358032.0,40.23,40.31,40.02,40.15,358032.0
2021-08-02 14:30:00,40.16,40.22,39.63,39.71,223416.0,40.16,40.22,39.63,39.71,223416.0
2021-08-02 15:00:00,39.75,39.85,39.04,39.14,331696.0,39.75,39.85,39.04,39.14,331696.0
2021-08-02 15:30:00,39.14,39.51,39.0,39.36,722504.0,39.14,39.51,39.0,39.36,722504.0
2021-08-03 09:30:00,39.2,39.2,37.25,37.97,2185060.0,39.2,39.2,37.25,37.97,2185060.0
2021-08-03 10:00:00,37.93,38.25,37.39,38.16,736804.0,37.93,38.25,37.39,38.16,736804.0
2021-08-03 10:30:00,38.19,38.25,37.41,37.56,570536.0,38.19,38.25,37.41,37.56,570536.0
2021-08-03 11:00:00,37.54,37.74,37.05,37.33,712016.0,37.54,37.74,37.05,37.33,712016.0
2021-08-03 11:30:00,37.37,37.78,37.22,37.38,446568.0,37.37,37.78,37.22,37.38,446568.0
2021-08-03 12:00:00,37.38,37.68,37.33,37.42,250552.0,37.38,37.68,37.33,37.42,250552.0
2021-08-03 12:30:00,37.4,37.86,37.3,37.67,283168.0,37.4,37.86,37.3,37.67,283168.0
2021-08-03 13:00:00,37.67,37.71,37.38,37.51,236880.0,37.67,37.71,37.38,37.51,236880.0
2021-08-03 13:30:00,37.49,37.74,37.34,37.58,287224.0,37.49,37.74,37.34,37.58,287224.0
2021-08-03 14:00:00,37.6,37.75,37.48,37.61,213532.0,37.6,37.75,37.48,37.61,213532.0
2021-08-03 14:30:00,37.54,37.75,37.5,37.62,271552.0,37.54,37.75,37.5,37.62,271552.0
2021-08-03 15:00:00,37.62,37.85,37.35,37.39,515204.0,37.62,37.85,37.35,37.39,515204.0
2021-08-03 15:30:00,37.42,39.72,37.25,38.19,5622292.0,37.42,39.72,37.25,38.19,5622292.0
2021-08-04 09:30:00,38.18,39.45,38.03,38.59,1078996.0,38.18,39.45,38.03,38.59,1078996.0
2021-08-04 10:00:00,38.63,39.27,38.24,38.45,649708.0,38.63,39.27,38.24,38.45,649708.0
2021-08-04 10:30:00,38.31,38.51,37.54,37.95,442456.0,38.31,38.51,37.54,37.95,442456.0
2021-08-04 11:00:00,37.94,38.4,37.82,38.08,336324.0,37.94,38.4,37.82,38.08,336324.0
2021-08-04 11:30:00,38.12,38.24,37.51,37.53,292600.0,38.12,38.24,37.51,37.53,292600.0
2021-08-04 12:00:00,37.54,37.61,37.15,37.3,499908.0,37.54,37.61,37.15,37.3,499908.0
2021-08-04 12:30:00,37.33,37.63,37.27,37.37,212020.0,37.33,37.63,37.27,37.37,212020.0
2021-08-04 13:00:00,37.33,37.33,36.42,36.72,535860.0,37.33,37.33,36.42,36.72,535860.0
2021-08-04 13:30:00,36.72,37.0,36.71,36.79,351792.0,36.72,37.0,36.71,36.79,351792.0
2021-08-04 14:00:00,36.8,36.91,36.55,36.75,244180.0,36.8,36.91,36.55,36.75,244180.0
2021-08-04 14:30:00,36.76,37.14,36.63,37.13,254400.0,36.76,37.14,36.63,37.13,254400.0
2021-08-04 15:00:00,37.1,37.34,37.05,37.1,324788.0,37.1,37.34,37.05,37.1,324788.0
2021-08-04 15:30:00,37.11,37.12,36.66,36.74,621300.0,37.11,37.12,36.66,36.74,621300.0
2021-08-05 09:30:00,37.0,37.7,36.31,36.38,1105756.0,37.0,37.7,36.31,36.38,1105756.0
2021-08-05 10:00:00,36.44,37.33,36.4,37.2,681996.0,36.44,37.33,36.4,37.2,681996.0
2021-08-05 10:30:00,37.17,38.39,37.12,38.24,855988.0,37.17,38.39,37.12,38.24,855988.0
2021-08-05 11:00:00,38.22,38.65,37.96,38.03,672300.0,38.22,38.65,37.96,38.03,672300.0
2021-08-05 11:30:00,38.06,38.59,38.06,38.44,340984.0,38.06,38.59,38.06,38.44,340984.0
2021-08-05 12:00:00,38.42,38.74,38.29,38.4,251660.0,38.42,38.74,38.29,38.4,251660.0
2021-08-05 12:30:00,38.42,38.52,38.31,38.42,127416.0,38.42,38.52,38.31,38.42,127416.0
2021-08-05 13:00:00,38.42,38.6,38.19,38.26,226416.0,38.42,38.6,38.19,38.26,226416.0
2021-08-05 13:30:00,38.27,39.12,38.26,39.11,391172.0,38.27,39.12,38.26,39.11,391172.0
2021-08-05 14:00:00,39.11,39.18,38.71,39.04,261324.0,39.11,39.18,38.71,39.04,261324.0
2021-08-05 14:30:00,39.04,39.4,38.89,38.96,456968.0,39.04,39.4,38.89,38.96,456968.0
2021-08-05 15:00:00,38.97,38.97,38.3,38.36,341220.0,38.97,38.97,38.3,38.36,341220.0
2021-08-05 15:30:00,38.33,38.43,38.09,38.37,578764.0,38.33,38.43,38.09,38.37,578764.0
2021-08-06 09:30:00,38.65,39.13,37.97,38.54,658788.0,38.65,39.13,37.97,38.54,658788.0
2021-08-06 10:00:00,38.53,38.8,37.76,37.85,303420.0,38.53,38.8,37.76,37.85,303420.0
2021-08-06 10:30:00,37.88,38.07,37.63,37.79,263340.0,37.88,38.07,37.63,37.79,263340.0
2021-08-06 11:00:00,37.74,38.52,37.7,38.29,247424.0,37.74,38.52,37.7,38.29,247424.0
2021-08-06 11:30:00,38.29,38.68,38.12,38.18,216456.0,38.29,38.68,38.12,38.18,216456.0
2021-08-06 12:00:00,38.18,38.44,37.99,38.09,254664.0,38.18,38.44,37.99,38.09,254664.0
2021-08-06 12:30:00,38.14,38.17,37.98,38.05,109832.0,38.14,38.17,37.98,38.05,109832.0
2021-08-06 13:00:00,38.05,38.09,37.95,37.95,110896.0,38.05,38.09,37.95,37.95,110896.0
2021-08-06 13:30:00,37.92,37.99,37.65,37.77,209212.0,37.92,37.99,37.65,37.77,209212.0
2021-08-06 14:00:00,37.76,37.82,37.58,37.73,171564.0,37.76,37.82,37.58,37.73,171564.0
2021-08-06 14:30:00,37.7,37.84,37.67,37.75,172704.0,37.7,37.84,37.67,37.75,172704.0
2021-08-06 15:00:00,37.77,37.87,37.68,37.83,145200.0,37.77,37.87,37.68,37.83,145200.0
2021-08-06 15:30:00,37.84,37.96,37.68,37.94,445196.0,37.84,37.96,37.68,37.94,445196.0
2021-08-09 09:30:00,37.95,39.75,37.67,39.66,864784.0,37.95,39.75,37.67,39.66,864784.0
2021-08-09 10:00:00,39.66,40.99,39.34,40.19,1022820.0,39.66,40.99,39.34,40.19,1022820.0
2021-08-09 10:30:00,40.13,40.13,39.18,39.84,619408.0,40.13,40.13,39.18,39.84,619408.0
2021-08-09 11:00:00,39.77,40.12,39.53,39.99,285720.0,39.77,40.12,39.53,39.99,285720.0
2021-08-09 11:30:00,39.96,40.02,39.45,39.58,217920.0,39.96,40.02,39.45,39.58,217920.0
2021-08-09 12:00:00,39.57,40.09,39.35,39.99,307712.0,39.57,40.09,39.35,39.99,307712.0
2021-08-09 12:30:00,40.06,40.22,39.95,40.08,157936.0,40.06,40.22,39.95,40.08,157936.0
2021-08-09 13:00:00,40.12,40.99,40.01,40.73,446168.0,40.12,40.99,40.01,40.73,446168.0
2021-08-09 13:30:00,40.75,41.18,40.6,40.67,363160.0,40.75,41.18,40.6,40.67,363160.0
2021-08-09 14:00:00,40.64,41.02,40.6,40.97,194848.0,40.64,41.02,40.6,40.97,194848.0
2021-08-09 14:30:00,40.97,41.13,40.86,41.1,225988.0,40.97,41.13,40.86,41.1,225988.0
2021-08-09 15:00:00,41.08,41.08,40.6,40.71,280684.0,41.08,41.08,40.6,40.71,280684.0
2021-08-09 15:30:00,40.72,40.75,40.0,40.28,645436.0,40.72,40.75,40.0,40.28,645436.0
2021-08-10 09:30:00,40.34,41.59,40.29,41.46,840912.0,40.34,41.59,40.29,41.46,840912.0
2021-08-10 10:00:00,41.48,41.73,40.76,40.8,661600.0,41.48,41.73,40.76,40.8,661600.0
2021-08-10 10:30:00,40.77,40.77,39.75,39.77,528524.0,40.77,40.77,39.75,39.77,528524.0
2021-08-10 11:00:00,39.76,40.09,39.56,39.85,232208.0,39.76,40.09,39.56,39.85,232208.0
2021-08-10 11:30:00,39.85,39.86,39.45,39.6,227800.0,39.85,39.86,39.45,39.6,227800.0
2021-08-10 12:00:00,39.58,39.77,39.47,39.65,105264.0,39.58,39.77,39.47,39.65,105264.0
2021-08-10 12:30:00,39.7,39.89,39.65,39.75,106684.0,39.7,39.89,39.65,39.75,106684.0
2021-08-10 13:00:00,39.78,39.93,39.65,39.65,73080.0,39.78,39.93,39.65,39.65,73080.0
2021-08-10 13:30:00,39.65,39.69,39.31,39.37,160116.0,39.65,39.69,39.31,39.37,160116.0
2021-08-10 14:00:00,39.3,39.42,38.84,39.02,218176.0,39.3,39.42,38.84,39.02,218176.0
2021-08-10 14:30:00,38.98,39.38,38.94,39.19,222524.0,38.98,39.38,38.94,39.19,222524.0
2021-08-10 15:00:00,39.18,39.7,39.16,39.7,207652.0,39.18,39.7,39.16,39.7,207652.0
2021-08-10 15:30:00,39.72,39.96,39.67,39.76,381820.0,39.72,39.96,39.67,39.76,381820.0
2021-08-11 09:30:00,39.61,39.89,39.03,39.38,377724.0,39.61,39.89,39.03,39.38,377724.0
2021-08-11 10:00:00,39.39,39.68,39.21,39.33,185588.0,39.39,39.68,39.21,39.33,185588.0
2021-08-11 10:30:00,39.34,39.43,38.9,38.94,193692.0,39.34,39.43,38.9,38.94,193692.0
2021-08-11 11:00:00,38.96,39.02,38.66,38.76,245856.0,38.96,39.02,38.66,38.76,245856.0
2021-08-11 11:30:00,38.75,39.13,38.75,38.98,180224.0,38.75,39.13,38.75,38.98,180224.0
2021-08-11 12:00:00,38.98,39.22,38.92,38.98,122444.0,38.98,39.22,38.92,38.98,122444.0
2021-08-11 12:30:00,38.98,39.49,38.94,39.32,77024.0,38.98,39.49,38.94,39.32,77024.0
2021-08-11 13:00:00,39.3,39.54,39.3,39.38,85020.0,39.3,39.54,39.3,39.38,85020.0
2021-08-11 13:30:00,39.38,39.64,39.33,39.33,97028.0,39.38,39.64,39.33,39.33,97028.0
2021-08-11 14:00:00,39.33,39.44,39.22,39.29,101060.0,39.33,39.44,39.22,39.29,101060.0
2021-08-11 14:30:00,39.32,39.5,39.27,39.27,77580.0,39.32,39.5,39.27,39.27,77580.0
2021-08-11 15:00:00,39.34,39.6,39.27,39.58,121652.0,39.34,39.6,39.27,39.58,121652.0
2021-08-11 15:30:00,39.58,39.7,39.35,39.63,274164.0,39.58,39.7,39.35,39.63,274164.0
2021-08-12 09:30:00,39.97,40.67,39.83,40.44,561052.0,39.97,40.67,39.83,40.44,561052.0
2021-08-12 10:00:00,40.47,40.71,40.04,40.05,335252.0,40.47,40.71,40.04,40.05,335252.0
2021-08-12 10:30:00,40.13,40.13,39.47,39.63,302500.0,40.13,40.13,39.47,39.63,302500.0
2021-08-12 11:00:00,39.65,40.0,39.33,39.95,240344.0,39.65,40.0,39.33,39.95,240344.0
2021-08-12 11:30:00,39.95,40.02,39.77,39.93,105008.0,39.95,40.02,39.77,39.93,105008.0
2021-08-12 12:00:00,39.99,40.47,39.9,40.34,170944.0,39.99,40.47,39.9,40.34,170944.0
2021-08-12 12:30:00,40.38,40.38,40.07,40.17,92292.0,40.38,40.38,40.07,40.17,92292.0
2021-08-12 13:00:00,40.21,40.29,40.07,40.16,60976.0,40.21,40.29,40.07,40.16,60976.0
2021-08-12 13:30:00,40.18,40.6,40.07,40.49,191720.0,40.18,40.6,40.07,40.49,191720.0
2021-08-12 14:00:00,40.5,40.87,40.44,40.66,339456.0,40.5,40.87,40.44,40.66,339456.0
2021-08-12 14:30:00,40.68,41.07,40.68,40.91,251996.0,40.68,41.07,40.68,40.91,251996.0
2021-08-12 15:00:00,40.89,41.06,40.33,40.33,278624.0,40.89,41.06,40.33,40.33,278624.0
2021-08-12 15:30:00,40.43,40.56,40.24,40.52,303308.0,40.43,40.56,40.24,40.52,303308.0
2021-08-13 09:30:00,40.12,40.48,39.89,40.06,374560.0,40.12,40.48,39.89,40.06,374560.0
2021-08-13 10:00:00,40.13,40.13,39.35,39.67,255376.0,40.13,40.13,39.35,39.67,255376.0
2021-08-13 10:30:00,39.66,40.17,39.56,39.88,151672.0,39.66,40.17,39.56,39.88,151672.0
2021-08-13 11:00:00,39.84,40.12,39.79,39.99,92688.0,39.84,40.12,39.79,39.99,92688.0
2021-08-13 11:30:00,39.94,40.48,39.88,40.25,152208.0,39.94,40.48,39.88,40.25,152208.0
2021-08-13 12:00:00,40.21,40.66,40.15,40.55,98940.0,40.21,40.66,40.15,40.55,98940.0
2021-08-13 12:30:00,40.56,40.77,40.45,40.71,135512.0,40.56,40.77,40.45,40.71,135512.0
2021-08-13 13:00:00,40.74,40.89,40.63,40.78,177168.0,40.74,40.89,40.63,40.78,177168.0
2021-08-13 13:30:00,40.7,40.74,40.3,40.74,84968.0,40.7,40.74,40.3,40.74,84968.0
2021-08-13 14:00:00,40.65,40.74,40.56,40.69,46688.0,40.65,40.74,40.56,40.69,46688.0
2021-08-13 14:30:00,40.68,40.77,40.47,40.55,145020.0,40.68,40.77,40.47,40.55,145020.0
2021-08-13 15:00:00,40.51,40.51,40.07,40.13,125096.0,40.51,40.51,40.07,40.13,125096.0
2021-08-13 15:30:00,40.13,40.63,40.03,40.63,376576.0,40.13,40.63,40.03,40.63,376576.0
2021-08-16 09:30:00,40.25,40.69,39.93,40.04,405520.0,40.25,40.69,39.93,40.04,405520.0
2021-08-16 10:00:00,40.12,41.44,39.79,41.43,527992.0,40.12,41.44,39.79,41.43,527992.0
2021-08-16 10:30:00,41.49,42.47,40.88,41.92,1093328.0,41.49,42.47,40.88,41.92,1093328.0
2021-08-16 11:00:00,41.94,42.18,41.24,41.28,518804.0,41.94,42.18,41.24,41.28,518804.0
2021-08-16 11:30:00,41.25,41.71,41.22,41.28,214628.0,41.25,41.71,41.22,41.28,214628.0
2021-08-16 12:00:00,41.27,41.31,40.7,40.75,162260.0,41.27,41.31,40.7,40.75,162260.0
2021-08-16 12:30:00,40.73,40.91,40.64,40.9,112828.0,40.73,40.91,40.64,40.9,112828.0
2021-08-16 13:00:00,40.91,41.25,40.84,41.08,187084.0,40.91,41.25,40.84,41.08,187084.0
2021-08-16 13:30:00,41.16,41.38,41.07,41.38,96444.0,41.16,41.38,41.07,41.38,96444.0
2021-08-16 14:00:00,41.38,41.44,41.16,41.33,144008.0,41.38,41.44,41.16,41.33,144008.0
2021-08-16 14:30:00,41.34,41.34,41.08,41.1,70804.0,41.34,41.34,41.08,41.1,70804.0
2021-08-16 15:00:00,41.1,41.13,40.88,40.96,86932.0,41.1,41.13,40.88,40.96,86932.0
2021-08-16 15:30:00,40.98,41.25,40.73,40.96,448592.0,40.98,41.25,40.73,40.96,448592.0
2021-08-17 09:30:00,40.3,41.6,40.27,41.24,518312.0,40.3,41.6,40.27,41.24,518312.0
2021-08-17 10:00:00,41.14,41.94,40.98,41.77,317572.0,41.14,41.94,40.98,41.77,317572.0
2021-08-17 10:30:00,41.72,42.37,41.5,41.62,579180.0,41.72,42.37,41.5,41.62,579180.0
2021-08-17 11:00:00,41.67,42.0,41.52,41.52,252544.0,41.67,42.0,41.52,41.52,252544.0
2021-08-17 11:30:00,41.58,41.65,40.88,40.88,234524.0,41.58,41.65,40.88,40.88,234524.0
2021-08-17 12:00:00,40.93,41.05,40.69,41.02,170716.0,40.93,41.05,40.69,41.02,170716.0
2021-08-17 12:30:00,41.03,41.06,40.31,40.31,179480.0,41.03,41.06,40.31,40.31,179480.0
2021-08-17 13:00:00,40.32,40.57,40.3,40.48,89860.0,40.32,40.57,40.3,40.48,89860.0
2021-08-17 13:30:00,40.4,40.71,40.35,40.7,72668.0,40.4,40.71,40.35,40.7,72668.0
2021-08-17 14:00:00,40.67,40.78,40.63,40.66,90708.0,40.67,40.78,40.63,40.66,90708.0
2021-08-17 14:30:00,40.71,40.8,40.51,40.74,51804.0,40.71,40.8,40.51,40.74,51804.0
2021-08-17 15:00:00,40.76,40.89,40.68,40.85,56380.0,40.76,40.89,40.68,40.85,56380.0
2021-08-17 15:30:00,40.89,41.03,40.67,40.87,232200.0,40.89,41.03,40.67,40.87,232200.0
2021-08-18 09:30:00,40.81,41.4,39.41,39.94,933440.0,40.81,41.4,39.41,39.94,933440.0
2021-08-18 10:00:00,39.92,40.0,39.6,39.99,277344.0,39.92,40.0,39.6,39.99,277344.0
2021-08-18 10:30:00,39.96,40.57,39.95,40.34,257204.0,39.96,40.57,39.95,40.34,257204.0
2021-08-18 11:00:00,40.41,40.43,40.06,40.24,156052.0,40.41,40.43,40.06,40.24,156052.0
2021-08-18 11:30:00,40.19,40.19,39.85,40.07,129076.0,40.19,40.19,39.85,40.07,129076.0
2021-08-18 12:00:00,40.06,40.06,39.47,39.69,270340.0,40.06,40.06,39.47,39.69,270340.0
2021-08-18 12:30:00,39.68,39.9,39.55,39.6,156328.0,39.68,39.9,39.55,39.6,156328.0
2021-08-18 13:00:00,39.57,39.95,39.56,39.89,127192.0,39.57,39.95,39.56,39.89,127192.0
2021-08-18 13:30:00,39.93,39.93,39.68,39.75,102108.0,39.93,39.93,39.68,39.75,102108.0
2021-08-18 14:00:00,39.75,39.9,39.5,39.75,242668.0,39.75,39.9,39.5,39.75,242668.0
2021-08-18 14:30:00,39.71,39.83,39.61,39.69,135656.0,39.71,39.83,39.61,39.69,135656.0
2021-08-18 15:00:00,39.65,39.9,39.55,39.84,141800.0,39.65,39.9,39.55,39.84,141800.0
2021-08-18 15:30:00,39.84,39.88,39.19,39.26,522072.0,39.84,39.88,39.19,39.26,522072.0
2021-08-19 09:30:00,39.19,39.5,38.42,38.71,404276.0,39.19,39.5,38.42,38.71,404276.0
2021-08-19 10:00:00,38.69,38.96,38.44,38.75,254352.0,38.69,38.96,38.44,38.75,254352.0
2021-08-19 10:30:00,38.73,39.24,38.38,39.14,330300.0,38.73,39.24,38.38,39.14,330300.0
2021-08-19 11:00:00,39.2,39.25,38.82,38.82,147208.0,39.2,39.25,38.82,38.82,147208.0
2021-08-19 11:30:00,38.84,38.92,38.7,38.75,92736.0,38.84,38.92,38.7,38.75,92736.0
2021-08-19 12:00:00,38.78,38.93,38.59,38.75,130908.0,38.78,38.93,38.59,38.75,130908.0
2021-08-19 12:30:00,38.78,39.09,38.7,39.0,75608.0,38.78,39.09,38.7,39.0,75608.0
2021-08-19 13:00:00,39.0,39.0,38.63,38.72,64440.0,39.0,39.0,38.63,38.72,64440.0
2021-08-19 13:30:00,38.73,38.73,38.26,38.3,164548.0,38.73,38.73,38.26,38.3,164548.0
2021-08-19 14:00:00,38.29,38.35,37.72,37.77,295420.0,38.29,38.35,37.72,37.77,295420.0
2021-08-19 14:30:00,37.75,38.04,37.7,37.93,289488.0,37.75,38.04,37.7,37.93,289488.0
2021-08-19 15:00:00,37.94,38.45,37.89,38.38,207028.0,37.94,38.45,37.89,38.38,207028.0
2021-08-19 15:30:00,38.43,38.62,38.17,38.2,343516.0,38.43,38.62,38.17,38.2,343516.0
2021-08-20 09:30:00,38.45,39.35,38.45,39.11,420856.0,38.45,39.35,38.45,39.11,420856.0
2021-08-20 10:00:00,39.13,39.29,38.52,38.56,223880.0,39.13,39.29,38.52,38.56,223880.0
2021-08-20 10:30:00,38.58,38.76,38.31,38.56,221796.0,38.58,38.76,38.31,38.56,221796.0
2021-08-20 11:00:00,38.56,38.6,38.34,38.4,93056.0,38.56,38.6,38.34,38.4,93056.0
2021-08-20 11:30:00,38.42,39.06,38.42,38.91,155256.0,38.42,39.06,38.42,38.91,155256.0
2021-08-20 12:00:00,38.9,39.19,38.85,39.19,74852.0,38.9,39.19,38.85,39.19,74852.0
2021-08-20 12:30:00,39.17,39.67,39.17,39.28,229236.0,39.17,39.67,39.17,39.28,229236.0
2021-08-20 13:00:00,39.28,39.54,39.28,39.47,129088.0,39.28,39.54,39.28,39.47,129088.0
2021-08-20 13:30:00,39.5,39.51,39.33,39.42,83504.0,39.5,39.51,39.33,39.42,83504.0
2021-08-20 14:00:00,39.49,40.02,39.47,39.91,260608.0,39.49,40.02,39.47,39.91,260608.0
2021-08-20 14:30:00,39.95,40.02,39.66,39.75,174372.0,39.95,40.02,39.66,39.75,174372.0
2021-08-20 15:00:00,39.76,39.76,39.48,39.67,96240.0,39.76,39.76,39.48,39.67,96240.0
2021-08-20 15:30:00,39.73,39.99,39.58,39.84,367592.0,39.73,39.99,39.58,39.84,367592.0
2021-08-23 09:30:00,40.6,40.85,39.89,40.57,421112.0,40.6,40.85,39.89,40.57,421112.0
2021-08-23 10:00:00,40.63,41.08,40.5,40.67,309244.0,40.63,41.08,40.5,40.67,309244.0
2021-08-23 10:30:00,40.7,40.95,40.5,40.95,191940.0,40.7,40.95,40.5,40.95,191940.0
2021-08-23 11:00:00,40.86,40.98,40.33,40.42,192300.0,40.86,40.98,40.33,40.42,192300.0
2021-08-23 11:30:00,40.45,40.56,40.26,40.42,72772.0,40.45,40.56,40.26,40.42,72772.0
2021-08-23 12:00:00,40.43,41.19,40.37,41.19,198308.0,40.43,41.19,40.37,41.19,198308.0
2021-08-23 12:30:00,41.19,41.59,41.05,41.29,453360.0,41.19,41.59,41.05,41.29,453360.0
2021-08-23 13:00:00,41.36,41.79,41.19,41.75,236700.0,41.36,41.79,41.19,41.75,236700.0
2021-08-23 13:30:00,41.75,41.82,41.57,41.63,230464.0,41.75,41.82,41.57,41.63,230464.0
2021-08-23 14:00:00,41.65,41.8,41.38,41.46,177688.0,41.65,41.8,41.38,41.46,177688.0
2021-08-23 14:30:00,41.47,41.66,41.18,41.3,167908.0,41.47,41.66,41.18,41.3,167908.0
2021-08-23 15:00:00,41.27,41.3,40.94,41.2,140484.0,41.27,41.3,40.94,41.2,140484.0
2021-08-23 15:30:00,41.17,41.44,41.11,41.22,301108.0,41.17,41.44,41.11,41.22,301108.0
2021-08-24 09:30:00,41.57,43.95,41.29,43.75,1692356.0,41.57,43.95,41.29,43.75,1692356.0
2021-08-24 10:00:00,43.8,44.27,43.53,43.77,1016972.0,43.8,44.27,43.53,43.77,1016972.0
2021-08-24 10:30:00,43.78,43.88,42.85,43.08,684828.0,43.78,43.88,42.85,43.08,684828.0
2021-08-24 11:00:00,43.06,43.14,42.39,42.5,366276.0,43.06,43.14,42.39,42.5,366276.0
2021-08-24 11:30:00,42.54,42.88,42.42,42.6,275640.0,42.54,42.88,42.42,42.6,275640.0
2021-08-24 12:00:00,42.66,43.27,42.6,43.27,178812.0,42.66,43.27,42.6,43.27,178812.0
2021-08-24 12:30:00,43.2,43.75,43.13,43.42,276148.0,43.2,43.75,43.13,43.42,276148.0
2021-08-24 13:00:00,43.46,45.48,43.45,45.42,1741124.0,43.46,45.48,43.45,45.42,1741124.0
2021-08-24 13:30:00,45.4,48.75,45.25,48.46,4758420.0,45.4,48.75,45.25,48.46,4758420.0
2021-08-24 14:00:00,48.51,50.5,47.55,49.45,6178112.0,48.51,50.5,47.55,49.45,6178112.0
2021-08-24 14:30:00,49.42,56.25,48.92,53.9,8800832.0,49.42,56.25,48.92,53.9,8800832.0
2021-08-24 15:00:00,53.96,54.03,50.13,51.76,8600056.0,53.96,54.03,50.13,51.76,8600056.0
2021-08-24 15:30:00,51.71,53.7,51.46,52.66,6386428.0,51.71,53.7,51.46,52.66,6386428.0
2021-08-25 09:30:00,51.66,53.37,48.25,50.35,7351876.0,51.66,53.37,48.25,50.35,7351876.0
2021-08-25 10:00:00,50.37,53.19,49.28,52.68,5251340.0,50.37,53.19,49.28,52.68,5251340.0
2021-08-25 10:30:00,52.69,56.75,52.5,53.47,9324252.0,52.69,56.75,52.5,53.47,9324252.0
2021-08-25 11:00:00,53.63,54.22,51.79,53.12,3597256.0,53.63,54.22,51.79,53.12,3597256.0
2021-08-25 11:30:00,53.18,53.48,51.16,51.31,2098376.0,53.18,53.48,51.16,51.31,2098376.0
2021-08-25 12:00:00,51.45,51.97,50.37,51.01,1474400.0,51.45,51.97,50.37,51.01,1474400.0
2021-08-25 12:30:00,51.06,51.66,50.38,51.51,769216.0,51.06,51.66,50.38,51.51,769216.0
2021-08-25 13:00:00,51.56,53.38,51.32,52.42,1950340.0,51.56,53.38,51.32,52.42,1950340.0
2021-08-25 13:30:00,52.42,52.48,51.42,51.88,953620.0,52.42,52.48,51.42,51.88,953620.0
2021-08-25 14:00:00,51.84,52.6,50.58,51.22,1074996.0,51.84,52.6,50.58,51.22,1074996.0
2021-08-25 14:30:00,51.18,52.38,50.76,51.24,799864.0,51.18,52.38,50.76,51.24,799864.0
2021-08-25 15:00:00,51.24,52.04,50.64,50.77,956724.0,51.24,52.04,50.64,50.77,956724.0
2021-08-25 15:30:00,50.69,51.13,48.78,50.05,2430500.0,50.69,51.13,48.78,50.05,2430500.0
2021-08-26 09:30:00,50.17,53.59,49.75,52.12,3502988.0,50.17,53.59,49.75,52.12,3502988.0
2021-08-26 10:00:00,52.15,52.46,51.01,51.58,1817736.0,52.15,52.46,51.01,51.58,1817736.0
2021-08-26 10:30:00,51.54,51.95,50.54,50.85,1024920.0,51.54,51.95,50.54,50.85,1024920.0
2021-08-26 11:00:00,50.82,52.04,50.13,51.75,1428680.0,50.82,52.04,50.13,51.75,1428680.0
2021-08-26 11:30:00,51.8,51.88,51.13,51.66,549600.0,51.8,51.88,51.13,51.66,549600.0
2021-08-26 12:00:00,51.63,53.02,51.39,52.49,1148676.0,51.63,53.02,51.39,52.49,1148676.0
2021-08-26 12:30:00,52.49,54.25,52.2,52.81,2258464.0,52.49,54.25,52.2,52.81,2258464.0
2021-08-26 13:00:00,52.9,52.92,51.82,52.24,977960.0,52.9,52.92,51.82,52.24,977960.0
2021-08-26 13:30:00,52.29,53.33,52.11,52.88,1097308.0,52.29,53.33,52.11,52.88,1097308.0
2021-08-26 14:00:00,52.94,53.69,52.59,52.83,976976.0,52.94,53.69,52.59,52.83,976976.0
2021-08-26 14:30:00,52.83,53.0,51.43,51.43,1113452.0,52.83,53.0,51.43,51.43,1113452.0
2021-08-26 15:00:00,51.5,51.92,50.7,50.88,974588.0,51.5,51.92,50.7,50.88,974588.0
2021-08-26 15:30:00,50.89,51.57,50.66,51.3,937032.0,50.89,51.57,50.66,51.3,937032.0
2021-08-27 09:30:00,51.93,53.25,51.2,51.87,1718972.0,51.93,53.25,51.2,51.87,1718972.0
2021-08-27 10:00:00,51.83,52.25,50.63,51.14,864404.0,51.83,52.25,50.63,51.14,864404.0
2021-08-27 10:30:00,51.17,52.15,50.76,51.31,904696.0,51.17,52.15,50.76,51.31,904696.0
2021-08-27 11:00:00,51.34,51.45,50.77,51.29,454532.0,51.34,51.45,50.77,51.29,454532.0
2021-08-27 11:30:00,51.4,51.52,50.93,51.34,270900.0,51.4,51.52,50.93,51.34,270900.0
2021-08-27 12:00:00,51.36,51.95,51.26,51.35,563088.0,51.36,51.95,51.26,51.35,563088.0
2021-08-27 12:30:00,51.34,51.55,51.08,51.24,293624.0,51.34,51.55,51.08,51.24,293624.0
2021-08-27 13:00:00,51.2,51.34,50.75,51.21,363212.0,51.2,51.34,50.75,51.21,363212.0
2021-08-27 13:30:00,51.18,51.57,51.13,51.5,211968.0,51.18,51.57,51.13,51.5,211968.0
2021-08-27 14:00:00,51.51,51.98,51.5,51.56,470392.0,51.51,51.98,51.5,51.56,470392.0
2021-08-27 14:30:00,51.56,51.62,50.13,50.35,704740.0,51.56,51.62,50.13,50.35,704740.0
2021-08-27 15:00:00,50.4,50.63,50.01,50.34,431560.0,50.4,50.63,50.01,50.34,431560.0
2021-08-27 15:30:00,50.35,51.23,50.33,51.12,1161656.0,50.35,51.23,50.33,51.12,1161656.0
2021-08-30 09:30:00,51.25,53.91,50.76,53.89,2150956.0,51.25,53.91,50.76,53.89,2150956.0
2021-08-30 10:00:00,53.79,54.13,52.75,53.45,980072.0,53.79,54.13,52.75,53.45,980072.0
2021-08-30 10:30:00,53.46,54.55,53.27,53.58,1187396.0,53.46,54.55,53.27,53.58,1187396.0
2021-08-30 11:00:00,53.5,53.55,52.41,53.23,924912.0,53.5,53.55,52.41,53.23,924912.0
2021-08-30 11:30:00,53.21,53.6,52.79,53.13,396276.0,53.21,53.6,52.79,53.13,396276.0
2021-08-30 12:00:00,53.22,53.55,52.79,53.44,332820.0,53.22,53.55,52.79,53.44,332820.0
2021-08-30 12:30:00,53.41,53.92,53.19,53.67,429448.0,53.41,53.92,53.19,53.67,429448.0
2021-08-30 13:00:00,53.7,54.13,53.25,53.43,568072.0,53.7,54.13,53.25,53.43,568072.0
2021-08-30 13:30:00,53.43,53.63,52.96,53.38,208228.0,53.43,53.63,52.96,53.38,208228.0
2021-08-30 14:00:00,53.41,53.56,52.88,53.0,202840.0,53.41,53.56,52.88,53.0,202840.0
2021-08-30 14:30:00,52.98,53.3,52.26,52.54,500564.0,52.98,53.3,52.26,52.54,500564.0
2021-08-30 15:00:00,52.54,52.75,52.0,52.05,264856.0,52.54,52.75,52.0,52.05,264856.0
2021-08-30 15:30:00,52.1,52.37,51.68,52.3,611924.0,52.1,52.37,51.68,52.3,611924.0
2021-08-31 09:30:00,53.18,54.35,52.87,53.99,1246840.0,53.18,54.35,52.87,53.99,1246840.0
2021-08-31 10:00:00,53.96,55.52,53.96,54.99,2149000.0,53.96,55.52,53.96,54.99,2149000.0
2021-08-31 10:30:00,54.9,54.93,53.51,54.23,909624.0,54.9,54.93,53.51,54.23,909624.0
2021-08-31 11:00:00,54.27,54.32,53.63,54.09,324208.0,54.27,54.32,53.63,54.09,324208.0
2021-08-31 11:30:00,54.06,55.15,53.97,55.0,543648.0,54.06,55.15,53.97,55.0,543648.0
2021-08-31 12:00:00,54.95,55.58,54.34,54.66,903432.0,54.95,55.58,54.34,54.66,903432.0
2021-08-31 12:30:00,54.71,55.07,54.62,54.79,369844.0,54.71,55.07,54.62,54.79,369844.0
2021-08-31 13:00:00,54.82,54.82,53.89,54.18,352912.0,54.82,54.82,53.89,54.18,352912.0
2021-08-31 13:30:00,54.19,54.54,54.06,54.24,189676.0,54.19,54.54,54.06,54.24,189676.0
2021-08-31 14:00:00,54.23,54.74,54.03,54.6,248364.0,54.23,54.74,54.03,54.6,248364.0
2021-08-31 14:30:00,54.65,54.72,54.06,54.38,396488.0,54.65,54.72,54.06,54.38,396488.0
2021-08-31 15:00:00,54.38,54.38,53.1,53.56,712480.0,54.38,54.38,53.1,53.56,712480.0
2021-08-31 15:30:00,53.57,54.6,53.54,54.55,836420.0,53.57,54.6,53.54,54.55,836420.0
2021-09-01 09:30:00,56.0,57.86,54.76,55.84,4311520.0,56.0,57.86,54.76,55.84,4311520.0
2021-09-01 10:00:00,55.86,56.19,53.5,54.33,1817776.0,55.86,56.19,53.5,54.33,1817776.0
2021-09-01 10:30:00,54.42,55.0,54.25,54.65,466296.0,54.42,55.0,54.25,54.65,466296.0
2021-09-01 11:00:00,54.69,54.9,54.03,54.2,319000.0,54.69,54.9,54.03,54.2,319000.0
2021-09-01 11:30:00,54.29,54.59,53.72,53.84,318336.0,54.29,54.59,53.72,53.84,318336.0
2021-09-01 12:00:00,53.83,54.01,53.32,53.7,907484.0,53.83,54.01,53.32,53.7,907484.0
2021-09-01 12:30:00,53.68,54.02,53.49,53.96,417960.0,53.68,54.02,53.49,53.96,417960.0
2021-09-01 13:00:00,53.9,53.97,53.09,53.34,509088.0,53.9,53.97,53.09,53.34,509088.0
2021-09-01 13:30:00,53.34,53.58,53.03,53.06,424176.0,53.34,53.58,53.03,53.06,424176.0
2021-09-01 14:00:00,53.04,53.08,52.01,52.39,655720.0,53.04,53.08,52.01,52.39,655720.0
2021-09-01 14:30:00,52.41,52.8,52.31,52.68,500800.0,52.41,52.8,52.31,52.68,500800.0
2021-09-01 15:00:00,52.65,53.48,52.56,53.41,399468.0,52.65,53.48,52.56,53.41,399468.0
2021-09-01 15:30:00,53.38,53.58,52.75,53.23,711796.0,53.38,53.58,52.75,53.23,711796.0
2021-09-02 09:30:00,53.47,53.55,51.58,52.09,1035912.0,53.47,53.55,51.58,52.09,1035912.0
2021-09-02 10:00:00,52.0,53.22,52.0,52.93,609420.0,52.0,53.22,52.0,52.93,609420.0
2021-09-02 10:30:00,52.9,53.61,52.55,53.01,511096.0,52.9,53.61,52.55,53.01,511096.0
2021-09-02 11:00:00,53.04,53.05,52.58,52.73,254836.0,53.04,53.05,52.58,52.73,254836.0
2021-09-02 11:30:00,52.68,53.42,52.65,53.34,227180.0,52.68,53.42,52.65,53.34,227180.0
2021-09-02 12:00:00,53.38,53.53,53.05,53.3,278620.0,53.38,53.53,53.05,53.3,278620.0
2021-09-02 12:30:00,53.3,53.44,53.13,53.27,193592.0,53.3,53.44,53.13,53.27,193592.0
2021-09-02 13:00:00,53.25,53.7,52.93,53.09,307920.0,53.25,53.7,52.93,53.09,307920.0
2021-09-02 13:30:00,53.03,53.24,52.92,53.08,141380.0,53.03,53.24,52.92,53.08,141380.0
2021-09-02 14:00:00,53.08,53.25,52.89,52.93,203536.0,53.08,53.25,52.89,52.93,203536.0
2021-09-02 14:30:00,52.93,53.04,52.75,52.85,250452.0,52.93,53.04,52.75,52.85,250452.0
2021-09-02 15:00:00,52.85,53.29,52.85,53.2,204960.0,52.85,53.29,52.85,53.2,204960.0
2021-09-02 15:30:00,53.22,53.41,52.92,53.36,616624.0,53.22,53.41,52.92,53.36,616624.0
2021-09-03 09:30:00,53.01,54.07,52.67,53.38,772068.0,53.01,54.07,52.67,53.38,772068.0
2021-09-03 10:00:00,53.45,53.58,52.9,53.13,477968.0,53.45,53.58,52.9,53.13,477968.0
2021-09-03 10:30:00,53.04,53.22,52.68,52.71,456852.0,53.04,53.22,52.68,52.71,456852.0
2021-09-03 11:00:00,52.71,52.71,51.38,51.69,1147260.0,52.71,52.71,51.38,51.69,1147260.0
2021-09-03 11:30:00,51.74,52.13,51.63,51.93,303436.0,51.74,52.13,51.63,51.93,303436.0
2021-09-03 12:00:00,51.99,51.99,51.06,51.63,580740.0,51.99,51.99,51.06,51.63,580740.0
2021-09-03 12:30:00,51.63,51.63,50.68,50.81,432960.0,51.63,51.63,50.68,50.81,432960.0
2021-09-03 13:00:00,50.8,51.02,50.25,50.54,537268.0,50.8,51.02,50.25,50.54,537268.0
2021-09-03 13:30:00,50.54,50.68,49.71,50.07,543380.0,50.54,50.68,49.71,50.07,543380.0
2021-09-03 14:00:00,50.06,50.43,49.83,50.43,262604.0,50.06,50.43,49.83,50.43,262604.0
2021-09-03 14:30:00,50.4,51.02,50.37,51.01,351392.0,50.4,51.02,50.37,51.01,351392.0
2021-09-03 15:00:00,51.0,51.17,50.7,51.11,379968.0,51.0,51.17,50.7,51.11,379968.0
2021-09-03 15:30:00,51.09,51.2,50.5,50.69,677080.0,51.09,51.2,50.5,50.69,677080.0
2021-09-07 09:30:00,51.56,52.48,51.02,51.62,1297084.0,51.56,52.48,51.02,51.62,1297084.0
2021-09-07 10:00:00,51.72,52.45,51.49,51.59,542192.0,51.72,52.45,51.49,51.59,542192.0
2021-09-07 10:30:00,51.65,51.66,50.8,50.88,430588.0,51.65,51.66,50.8,50.88,430588.0
2021-09-07 11:00:00,50.88,50.95,49.38,49.98,862272.0,50.88,50.95,49.38,49.98,862272.0
2021-09-07 11:30:00,49.97,50.25,49.74,49.88,306352.0,49.97,50.25,49.74,49.88,306352.0
2021-09-07 12:00:00,49.85,50.17,49.55,50.1,294604.0,49.85,50.17,49.55,50.1,294604.0
2021-09-07 12:30:00,50.14,50.35,49.75,49.87,254216.0,50.14,50.35,49.75,49.87,254216.0
2021-09-07 13:00:00,49.82,49.94,49.45,49.63,342548.0,49.82,49.94,49.45,49.63,342548.0
2021-09-07 13:30:00,49.62,49.91,49.38,49.85,335104.0,49.62,49.91,49.38,49.85,335104.0
2021-09-07 14:00:00,49.81,49.92,49.56,49.85,223156.0,49.81,49.92,49.56,49.85,223156.0
2021-09-07 14:30:00,49.86,49.99,49.02,49.29,480528.0,49.86,49.99,49.02,49.29,480528.0
2021-09-07 15:00:00,49.3,49.72,49.2,49.49,222028.0,49.3,49.72,49.2,49.49,222028.0
2021-09-07 15:30:00,49.49,49.81,49.35,49.77,628380.0,49.49,49.81,49.35,49.77,628380.0
2021-09-08 09:30:00,50.47,51.72,49.67,50.13,2070160.0,50.47,51.72,49.67,50.13,2070160.0
2021-09-08 10:00:00,50.16,50.22,48.19,48.43,1568748.0,50.16,50.22,48.19,48.43,1568748.0
2021-09-08 10:30:00,48.38,48.75,47.67,47.94,909064.0,48.38,48.75,47.67,47.94,909064.0
2021-09-08 11:00:00,47.92,48.7,47.88,48.28,906120.0,47.92,48.7,47.88,48.28,906120.0
2021-09-08 11:30:00,48.3,49.06,48.25,48.69,549136.0,48.3,49.06,48.25,48.69,549136.0
2021-09-08 12:00:00,48.67,48.73,48.18,48.5,364912.0,48.67,48.73,48.18,48.5,364912.0
2021-09-08 12:30:00,48.48,49.12,48.38,48.88,641808.0,48.48,49.12,48.38,48.88,641808.0
2021-09-08 13:00:00,48.91,49.39,48.77,48.88,571936.0,48.91,49.39,48.77,48.88,571936.0
2021-09-08 13:30:00,48.91,49.13,48.77,48.85,280904.0,48.91,49.13,48.77,48.85,280904.0
2021-09-08 14:00:00,48.86,49.83,48.83,49.75,574160.0,48.86,49.83,48.83,49.75,574160.0
2021-09-08 14:30:00,49.74,50.27,49.45,49.53,807028.0,49.74,50.27,49.45,49.53,807028.0
2021-09-08 15:00:00,49.53,50.75,49.52,50.12,1056960.0,49.53,50.75,49.52,50.12,1056960.0
2021-09-08 15:30:00,50.1,50.5,49.56,49.64,2003440.0,50.1,50.5,49.56,49.64,2003440.0
2021-09-09 09:30:00,45.02,47.05,44.5,45.43,4470552.0,45.02,47.05,44.5,45.43,4470552.0
2021-09-09 10:00:00,45.45,45.9,44.74,45.5,2368908.0,45.45,45.9,44.74,45.5,2368908.0
2021-09-09 10:30:00,45.53,46.57,45.51,46.4,1177900.0,45.53,46.57,45.51,46.4,1177900.0
2021-09-09 11:00:00,46.42,46.66,45.89,46.47,584512.0,46.42,46.66,45.89,46.47,584512.0
2021-09-09 11:30:00,46.44,47.63,46.07,47.25,1279604.0,46.44,47.63,46.07,47.25,1279604.0
2021-09-09 12:00:00,47.25,48.74,47.21,48.55,1448400.0,47.25,48.74,47.21,48.55,1448400.0
2021-09-09 12:30:00,48.53,48.74,47.65,48.69,1022496.0,48.53,48.74,47.65,48.69,1022496.0
2021-09-09 13:00:00,48.7,49.52,48.56,48.65,1479108.0,48.7,49.52,48.56,48.65,1479108.0
2021-09-09 13:30:00,48.64,50.27,48.38,49.97,1845592.0,48.64,50.27,48.38,49.97,1845592.0
2021-09-09 14:00:00,49.97,50.5,49.06,49.13,1462588.0,49.97,50.5,49.06,49.13,1462588.0
2021-09-09 14:30:00,49.09,49.99,48.79,49.66,937484.0,49.09,49.99,48.79,49.66,937484.0
2021-09-09 15:00:00,49.7,49.91,48.91,49.24,845552.0,49.7,49.91,48.91,49.24,845552.0
2021-09-09 15:30:00,49.2,49.98,49.2,49.7,1350428.0,49.2,49.98,49.2,49.7,1350428.0
2021-09-10 09:30:00,49.6,50.31,48.53,49.48,1479752.0,49.6,50.31,48.53,49.48,1479752.0
2021-09-10 10:00:00,49.38,50.54,49.32,50.39,944884.0,49.38,50.54,49.32,50.39,944884.0
2021-09-10 10:30:00,50.38,50.38,49.06,49.08,914304.0,50.38,50.38,49.06,49.08,914304.0
2021-09-10 11:00:00,49.09,49.13,47.5,48.25,1777076.0,49.09,49.13,47.5,48.25,1777076.0
2021-09-10 11:30:00,48.2,48.47,47.88,48.3,339504.0,48.2,48.47,47.88,48.3,339504.0
2021-09-10 12:00:00,48.22,48.79,48.06,48.62,374932.0,48.22,48.79,48.06,48.62,374932.0
2021-09-10 12:30:00,48.6,48.75,48.38,48.5,160404.0,48.6,48.75,48.38,48.5,160404.0
2021-09-10 13:00:00,48.41,48.46,48.13,48.22,166040.0,48.41,48.46,48.13,48.22,166040.0
2021-09-10 13:30:00,48.22,48.25,47.88,48.01,221412.0,48.22,48.25,47.88,48.01,221412.0
2021-09-10 14:00:00,48.03,48.15,47.83,48.0,143168.0,48.03,48.15,47.83,48.0,143168.0
2021-09-10 14:30:00,47.98,48.05,47.56,47.59,214932.0,47.98,48.05,47.56,47.59,214932.0
2021-09-10 15:00:00,47.58,47.82,47.5,47.5,373784.0,47.58,47.82,47.5,47.5,373784.0
2021-09-10 15:30:00,47.5,47.75,47.5,47.56,639548.0,47.5,47.75,47.5,47.56,639548.0
2021-09-13 09:30:00,48.44,49.09,47.88,49.02,1245464.0,48.44,49.09,47.88,49.02,1245464.0
2021-09-13 10:00:00,49.02,49.83,48.34,48.54,1340828.0,49.02,49.83,48.34,48.54,1340828.0
2021-09-13 10:30:00,48.5,48.74,48.02,48.68,471568.0,48.5,48.74,48.02,48.68,471568.0
2021-09-13 11:00:00,48.64,49.22,48.64,49.19,345956.0,48.64,49.22,48.64,49.19,345956.0
2021-09-13 11:30:00,49.14,49.25,48.9,49.24,205072.0,49.14,49.25,48.9,49.24,205072.0
2021-09-13 12:00:00,49.23,49.63,49.1,49.55,224412.0,49.23,49.63,49.1,49.55,224412.0
2021-09-13 12:30:00,49.53,50.16,49.35,50.09,413804.0,49.53,50.16,49.35,50.09,413804.0
2021-09-13 13:00:00,50.07,51.88,49.98,51.27,2321384.0,50.07,51.88,49.98,51.27,2321384.0
2021-09-13 13:30:00,51.26,51.6,50.43,50.61,1222160.0,51.26,51.6,50.43,50.61,1222160.0
2021-09-13 14:00:00,50.6,52.22,50.56,51.63,1246376.0,50.6,52.22,50.56,51.63,1246376.0
2021-09-13 14:30:00,51.63,51.75,50.88,51.48,870080.0,51.63,51.75,50.88,51.48,870080.0
2021-09-13 15:00:00,51.51,51.51,50.54,50.68,705348.0,51.51,51.51,50.54,50.68,705348.0
2021-09-13 15:30:00,50.64,50.86,50.34,50.82,1025100.0,50.64,50.86,50.34,50.82,1025100.0
2021-09-14 09:30:00,50.16,51.0,48.75,50.33,1105512.0,50.16,51.0,48.75,50.33,1105512.0
2021-09-14 10:00:00,50.4,50.7,49.27,49.5,682848.0,50.4,50.7,49.27,49.5,682848.0
2021-09-14 10:30:00,49.62,50.59,49.58,50.01,430220.0,49.62,50.59,49.58,50.01,430220.0
2021-09-14 11:00:00,50.01,51.16,50.01,50.72,438060.0,50.01,51.16,50.01,50.72,438060.0
2021-09-14 11:30:00,50.66,50.97,50.06,50.73,370396.0,50.66,50.97,50.06,50.73,370396.0
2021-09-14 12:00:00,50.69,50.85,50.5,50.63,125828.0,50.69,50.85,50.5,50.63,125828.0
2021-09-14 12:30:00,50.64,50.64,50.02,50.22,221452.0,50.64,50.64,50.02,50.22,221452.0
2021-09-14 13:00:00,50.21,50.31,49.76,50.15,311488.0,50.21,50.31,49.76,50.15,311488.0
2021-09-14 13:30:00,50.1,50.84,49.98,50.7,282148.0,50.1,50.84,49.98,50.7,282148.0
2021-09-14 14:00:00,50.74,50.82,50.24,50.34,164348.0,50.74,50.82,50.24,50.34,164348.0
2021-09-14 14:30:00,50.26,50.35,49.78,50.0,262024.0,50.26,50.35,49.78,50.0,262024.0
2021-09-14 15:00:00,49.97,50.0,49.52,49.58,398776.0,49.97,50.0,49.52,49.58,398776.0
2021-09-14 15:30:00,49.55,50.14,49.51,49.81,661428.0,49.55,50.14,49.51,49.81,661428.0
2021-09-15 09:30:00,49.25,49.67,48.44,49.45,1073560.0,49.25,49.67,48.44,49.45,1073560.0
2021-09-15 10:00:00,49.4,50.18,48.83,49.86,488520.0,49.4,50.18,48.83,49.86,488520.0
2021-09-15 10:30:00,49.79,50.85,49.53,50.31,793296.0,49.79,50.85,49.53,50.31,793296.0
2021-09-15 11:00:00,50.3,50.42,49.68,49.76,255140.0,50.3,50.42,49.68,49.76,255140.0
2021-09-15 11:30:00,49.77,50.25,49.77,50.22,185524.0,49.77,50.25,49.77,50.22,185524.0
2021-09-15 12:00:00,50.27,50.67,50.1,50.19,270068.0,50.27,50.67,50.1,50.19,270068.0
2021-09-15 12:30:00,50.22,50.72,50.01,50.61,241988.0,50.22,50.72,50.01,50.61,241988.0
2021-09-15 13:00:00,50.6,50.68,50.27,50.52,135456.0,50.6,50.68,50.27,50.52,135456.0
2021-09-15 13:30:00,50.5,50.94,50.42,50.8,411420.0,50.5,50.94,50.42,50.8,411420.0
2021-09-15 14:00:00,50.81,51.2,50.64,51.0,386004.0,50.81,51.2,50.64,51.0,386004.0
2021-09-15 14:30:00,51.07,51.13,50.69,50.8,354048.0,51.07,51.13,50.69,50.8,354048.0
2021-09-15 15:00:00,50.78,50.94,50.75,50.9,182640.0,50.78,50.94,50.75,50.9,182640.0
2021-09-15 15:30:00,50.87,51.22,50.86,51.22,807832.0,50.87,51.22,50.86,51.22,807832.0
2021-09-16 09:30:00,50.58,51.61,50.29,51.49,825784.0,50.58,51.61,50.29,51.49,825784.0
2021-09-16 10:00:00,51.52,52.35,51.47,51.74,894904.0,51.52,52.35,51.47,51.74,894904.0
2021-09-16 10:30:00,51.74,53.2,51.68,53.04,1023820.0,51.74,53.2,51.68,53.04,1023820.0
2021-09-16 11:00:00,53.02,54.14,52.7,53.29,1213176.0,53.02,54.14,52.7,53.29,1213176.0
2021-09-16 11:30:00,53.29,53.45,52.11,52.48,806748.0,53.29,53.45,52.11,52.48,806748.0
2021-09-16 12:00:00,52.49,52.65,52.23,52.51,275116.0,52.49,52.65,52.23,52.51,275116.0
2021-09-16 12:30:00,52.59,53.29,52.38,53.13,379320.0,52.59,53.29,52.38,53.13,379320.0
2021-09-16 13:00:00,53.18,53.56,52.91,53.43,363948.0,53.18,53.56,52.91,53.43,363948.0
2021-09-16 13:30:00,53.49,53.6,53.0,53.26,312260.0,53.49,53.6,53.0,53.26,312260.0
2021-09-16 14:00:00,53.17,53.27,52.46,52.56,327136.0,53.17,53.27,52.46,52.56,327136.0
2021-09-16 14:30:00,52.5,52.76,52.28,52.41,201204.0,52.5,52.76,52.28,52.41,201204.0
2021-09-16 15:00:00,52.41,52.43,51.71,51.93,280912.0,52.41,52.43,51.71,51.93,280912.0
2021-09-16 15:30:00,51.93,51.97,51.22,51.63,621748.0,51.93,51.97,51.22,51.63,621748.0
2021-09-17 09:30:00,52.01,53.12,51.88,52.32,1214252.0,52.01,53.12,51.88,52.32,1214252.0
2021-09-17 10:00:00,52.33,52.62,51.67,51.67,461116.0,52.33,52.62,51.67,51.67,461116.0
2021-09-17 10:30:00,51.7,51.7,50.88,51.01,595624.0,51.7,51.7,50.88,51.01,595624.0
2021-09-17 11:00:00,50.95,51.15,50.38,50.38,504368.0,50.95,51.15,50.38,50.38,504368.0
2021-09-17 11:30:00,50.42,50.98,50.2,50.94,464120.0,50.42,50.98,50.2,50.94,464120.0
2021-09-17 12:00:00,50.99,51.2,50.82,50.97,216360.0,50.99,51.2,50.82,50.97,216360.0
2021-09-17 12:30:00,50.95,51.25,50.94,51.03,168964.0,50.95,51.25,50.94,51.03,168964.0
2021-09-17 13:00:00,51.08,51.55,50.95,51.3,199648.0,51.08,51.55,50.95,51.3,199648.0
2021-09-17 13:30:00,51.29,51.42,50.48,50.72,216680.0,51.29,51.42,50.48,50.72,216680.0
2021-09-17 14:00:00,50.66,50.75,50.52,50.67,109956.0,50.66,50.75,50.52,50.67,109956.0
2021-09-17 14:30:00,50.69,50.9,50.64,50.66,225000.0,50.69,50.9,50.64,50.66,225000.0
2021-09-17 15:00:00,50.71,50.76,50.49,50.72,199964.0,50.71,50.76,50.49,50.72,199964.0
2021-09-17 15:30:00,50.73,51.97,50.67,51.24,1199948.0,50.73,51.97,50.67,51.24,1199948.0
2021-09-20 09:30:00,50.0,50.47,49.34,49.63,798076.0,50.0,50.47,49.34,49.63,798076.0
2021-09-20 10:00:00,49.69,50.71,49.52,50.15,666196.0,49.69,50.71,49.52,50.15,666196.0
2021-09-20 10:30:00,50.05,50.29,49.77,49.85,346540.0,50.05,50.29,49.77,49.85,346540.0
2021-09-20 11:00:00,49.83,49.91,49.63,49.7,482540.0,49.83,49.91,49.63,49.7,482540.0
2021-09-20 11:30:00,49.74,49.74,48.68,48.84,826224.0,49.74,49.74,48.68,48.84,826224.0
2021-09-20 12:00:00,48.84,48.84,47.75,48.69,1011924.0,48.84,48.84,47.75,48.69,1011924.0
2021-09-20 12:30:00,48.7,49.04,48.15,48.22,460220.0,48.7,49.04,48.15,48.22,460220.0
2021-09-20 13:00:00,48.19,48.23,47.51,48.12,978188.0,48.19,48.23,47.51,48.12,978188.0
2021-09-20 13:30:00,48.13,48.37,48.0,48.04,694440.0,48.13,48.37,48.0,48.04,694440.0
2021-09-20 14:00:00,48.1,48.1,46.41,46.44,711256.0,48.1,48.1,46.41,46.44,711256.0
2021-09-20 14:30:00,46.43,47.08,46.26,46.3,801068.0,46.43,47.08,46.26,46.3,801068.0
2021-09-20 15:00:00,46.27,47.5,46.14,47.5,990348.0,46.27,47.5,46.14,47.5,990348.0
2021-09-20 15:30:00,47.51,48.26,47.25,48.14,1722300.0,47.51,48.26,47.25,48.14,1722300.0
2021-09-21 09:30:00,49.84,49.84,47.82,48.37,1539908.0,49.84,49.84,47.82,48.37,1539908.0
2021-09-21 10:00:00,48.29,48.35,47.08,47.86,1293488.0,48.29,48.35,47.08,47.86,1293488.0
2021-09-21 10:30:00,47.81,48.26,47.32,47.35,666380.0,47.81,48.26,47.32,47.35,666380.0
2021-09-21 11:00:00,47.33,47.35,46.5,46.66,525524.0,47.33,47.35,46.5,46.66,525524.0
2021-09-21 11:30:00,46.68,47.46,46.63,47.33,463576.0,46.68,47.46,46.63,47.33,463576.0
2021-09-21 12:00:00,47.36,47.52,47.19,47.36,164680.0,47.36,47.52,47.19,47.36,164680.0
2021-09-21 12:30:00,47.35,47.38,46.79,47.01,206428.0,47.35,47.38,46.79,47.01,206428.0
2021-09-21 13:00:00,46.97,47.38,46.97,47.29,150148.0,46.97,47.38,46.97,47.29,150148.0
2021-09-21 13:30:00,47.29,47.48,47.2,47.26,144612.0,47.29,47.48,47.2,47.26,144612.0
2021-09-21 14:00:00,47.32,47.92,47.32,47.54,263300.0,47.32,47.92,47.32,47.54,263300.0
2021-09-21 14:30:00,47.55,48.14,47.35,48.09,221920.0,47.55,48.14,47.35,48.09,221920.0
2021-09-21 15:00:00,48.05,48.25,47.81,47.84,321352.0,48.05,48.25,47.81,47.84,321352.0
2021-09-21 15:30:00,47.88,47.91,47.22,47.45,481928.0,47.88,47.91,47.22,47.45,481928.0
2021-09-22 09:30:00,47.41,47.5,46.57,47.3,562404.0,47.41,47.5,46.57,47.3,562404.0
2021-09-22 10:00:00,47.22,48.38,47.12,47.8,627152.0,47.22,48.38,47.12,47.8,627152.0
2021-09-22 10:30:00,47.81,48.36,47.5,48.17,1219608.0,47.81,48.36,47.5,48.17,1219608.0
2021-09-22 11:00:00,48.18,48.26,47.84,48.06,197872.0,48.18,48.26,47.84,48.06,197872.0
2021-09-22 11:30:00,48.01,48.15,47.68,47.79,184752.0,48.01,48.15,47.68,47.79,184752.0
2021-09-22 12:00:00,47.83,48.0,47.63,47.68,151548.0,47.83,48.0,47.63,47.68,151548.0
2021-09-22 12:30:00,47.74,47.74,47.47,47.66,235108.0,47.74,47.74,47.47,47.66,235108.0
2021-09-22 13:00:00,47.66,47.81,47.4,47.71,356836.0,47.66,47.81,47.4,47.71,356836.0
2021-09-22 13:30:00,47.75,47.94,47.66,47.71,648540.0,47.75,47.94,47.66,47.71,648540.0
2021-09-22 14:00:00,47.66,48.12,47.5,48.12,150800.0,47.66,48.12,47.5,48.12,150800.0
2021-09-22 14:30:00,48.17,48.2,47.43,47.65,210512.0,48.17,48.2,47.43,47.65,210512.0
2021-09-22 15:00:00,47.63,48.0,47.54,47.6,889900.0,47.63,48.0,47.54,47.6,889900.0
2021-09-22 15:30:00,47.58,47.95,47.47,47.54,1223048.0,47.58,47.95,47.47,47.54,1223048.0
2021-09-23 09:30:00,48.08,48.94,47.94,48.38,792764.0,48.08,48.94,47.94,48.38,792764.0
2021-09-23 10:00:00,48.4,48.87,48.1,48.48,516812.0,48.4,48.87,48.1,48.48,516812.0
2021-09-23 10:30:00,48.54,48.92,48.21,48.7,394112.0,48.54,48.92,48.21,48.7,394112.0
2021-09-23 11:00:00,48.69,48.84,48.51,48.58,315964.0,48.69,48.84,48.51,48.58,315964.0
2021-09-23 11:30:00,48.56,48.6,48.19,48.27,177660.0,48.56,48.6,48.19,48.27,177660.0
2021-09-23 12:00:00,48.26,48.37,48.11,48.18,149688.0,48.26,48.37,48.11,48.18,149688.0
2021-09-23 12:30:00,48.18,48.28,48.13,48.27,93832.0,48.18,48.28,48.13,48.27,93832.0
2021-09-23 13:00:00,48.25,48.29,48.02,48.12,97408.0,48.25,48.29,48.02,48.12,97408.0
2021-09-23 13:30:00,48.19,48.27,48.09,48.27,167932.0,48.19,48.27,48.09,48.27,167932.0
2021-09-23 14:00:00,48.23,48.48,48.1,48.14,310248.0,48.23,48.48,48.1,48.14,310248.0
2021-09-23 14:30:00,48.17,48.17,47.9,47.94,173352.0,48.17,48.17,47.9,47.94,173352.0
2021-09-23 15:00:00,47.92,48.3,47.92,48.18,652296.0,47.92,48.3,47.92,48.18,652296.0
2021-09-23 15:30:00,48.18,48.23,47.65,47.88,677752.0,48.18,48.23,47.65,47.88,677752.0
2021-09-24 09:30:00,47.75,47.93,46.78,46.85,711888.0,47.75,47.93,46.78,46.85,711888.0
2021-09-24 10:00:00,46.87,47.2,46.54,47.1,531000.0,46.87,47.2,46.54,47.1,531000.0
2021-09-24 10:30:00,47.09,47.52,46.63,47.33,324652.0,47.09,47.52,46.63,47.33,324652.0
2021-09-24 11:00:00,47.37,47.46,47.07,47.12,144700.0,47.37,47.46,47.07,47.12,144700.0
2021-09-24 11:30:00,47.12,47.2,46.91,47.04,134884.0,47.12,47.2,46.91,47.04,134884.0
2021-09-24 12:00:00,47.07,47.33,46.93,46.95,80308.0,47.07,47.33,46.93,46.95,80308.0
2021-09-24 12:30:00,46.96,47.0,46.75,46.84,157284.0,46.96,47.0,46.75,46.84,157284.0
2021-09-24 13:00:00,46.87,46.95,46.74,46.8,85120.0,46.87,46.95,46.74,46.8,85120.0
2021-09-24 13:30:00,46.78,46.92,46.66,46.75,151176.0,46.78,46.92,46.66,46.75,151176.0
2021-09-24 14:00:00,46.74,46.84,46.36,46.45,268180.0,46.74,46.84,46.36,46.45,268180.0
2021-09-24 14:30:00,46.49,46.57,46.18,46.33,326200.0,46.49,46.57,46.18,46.33,326200.0
2021-09-24 15:00:00,46.32,46.56,46.03,46.45,486140.0,46.32,46.56,46.03,46.45,486140.0
2021-09-24 15:30:00,46.47,46.58,46.14,46.29,706732.0,46.47,46.58,46.14,46.29,706732.0
2021-09-27 09:30:00,46.48,47.25,46.48,46.69,697724.0,46.48,47.25,46.48,46.69,697724.0
2021-09-27 10:00:00,46.72,48.01,46.47,47.23,954264.0,46.72,48.01,46.47,47.23,954264.0
2021-09-27 10:30:00,47.31,47.67,46.88,47.48,280052.0,47.31,47.67,46.88,47.48,280052.0
2021-09-27 11:00:00,47.45,47.85,47.35,47.63,283736.0,47.45,47.85,47.35,47.63,283736.0
2021-09-27 11:30:00,47.62,47.75,47.42,47.75,160548.0,47.62,47.75,47.42,47.75,160548.0
2021-09-27 12:00:00,47.73,47.73,47.13,47.25,153392.0,47.73,47.73,47.13,47.25,153392.0
2021-09-27 12:30:00,47.22,47.25,46.9,46.9,159884.0,47.22,47.25,46.9,46.9,159884.0
2021-09-27 13:00:00,46.9,47.16,46.88,47.12,106880.0,46.9,47.16,46.88,47.12,106880.0
2021-09-27 13:30:00,47.11,47.24,46.66,47.18,201308.0,47.11,47.24,46.66,47.18,201308.0
2021-09-27 14:00:00,47.16,47.23,47.07,47.12,42708.0,47.16,47.23,47.07,47.12,42708.0
2021-09-27 14:30:00,47.16,47.27,46.86,47.25,104044.0,47.16,47.27,46.86,47.25,104044.0
2021-09-27 15:00:00,47.24,47.28,46.94,47.27,127148.0,47.24,47.28,46.94,47.27,127148.0
2021-09-27 15:30:00,47.31,47.5,47.28,47.42,349268.0,47.31,47.5,47.28,47.42,349268.0
2021-09-28 09:30:00,47.0,47.7,46.32,46.54,704664.0,47.0,47.7,46.32,46.54,704664.0
2021-09-28 10:00:00,46.43,46.53,45.78,46.07,653088.0,46.43,46.53,45.78,46.07,653088.0
2021-09-28 10:30:00,46.0,46.21,45.73,45.8,362224.0,46.0,46.21,45.73,45.8,362224.0
2021-09-28 11:00:00,45.83,45.88,45.29,45.63,353964.0,45.83,45.88,45.29,45.63,353964.0
2021-09-28 11:30:00,45.58,45.9,45.44,45.68,205256.0,45.58,45.9,45.44,45.68,205256.0
2021-09-28 12:00:00,45.71,46.22,45.59,46.06,141076.0,45.71,46.22,45.59,46.06,141076.0
2021-09-28 12:30:00,46.08,46.14,45.49,45.53,123780.0,46.08,46.14,45.49,45.53,123780.0
2021-09-28 13:00:00,45.55,45.64,45.35,45.5,133688.0,45.55,45.64,45.35,45.5,133688.0
2021-09-28 13:30:00,45.48,45.61,45.29,45.33,130104.0,45.48,45.61,45.29,45.33,130104.0
2021-09-28 14:00:00,45.33,45.82,45.06,45.77,282728.0,45.33,45.82,45.06,45.77,282728.0
2021-09-28 14:30:00,45.77,45.94,45.61,45.75,155820.0,45.77,45.94,45.61,45.75,155820.0
2021-09-28 15:00:00,45.75,45.91,45.34,45.34,156372.0,45.75,45.91,45.34,45.34,156372.0
2021-09-28 15:30:00,45.34,45.43,44.5,44.65,760828.0,45.34,45.43,44.5,44.65,760828.0
2021-09-29 09:30:00,45.02,45.74,44.44,45.6,835792.0,45.02,45.74,44.44,45.6,835792.0
2021-09-29 10:00:00,45.6,45.87,44.97,45.53,363040.0,45.6,45.87,44.97,45.53,363040.0
2021-09-29 10:30:00,45.5,46.12,45.15,45.67,350912.0,45.5,46.12,45.15,45.67,350912.0
2021-09-29 11:00:00,45.67,45.67,44.96,45.08,173256.0,45.67,45.67,44.96,45.08,173256.0
2021-09-29 11:30:00,45.08,45.08,44.49,44.75,249280.0,45.08,45.08,44.49,44.75,249280.0
2021-09-29 12:00:00,44.78,44.94,44.19,44.3,256748.0,44.78,44.94,44.19,44.3,256748.0
2021-09-29 12:30:00,44.3,44.58,43.93,44.54,294580.0,44.3,44.58,43.93,44.54,294580.0
2021-09-29 13:00:00,44.56,44.56,44.19,44.45,148088.0,44.56,44.56,44.19,44.45,148088.0
2021-09-29 13:30:00,44.47,44.47,43.65,44.09,498764.0,44.47,44.47,43.65,44.09,498764.0
2021-09-29 14:00:00,44.1,44.47,44.0,44.0,288612.0,44.1,44.47,44.0,44.0,288612.0
2021-09-29 14:30:00,44.04,44.35,44.03,44.26,142784.0,44.04,44.35,44.03,44.26,142784.0
2021-09-29 15:00:00,44.29,44.42,44.2,44.29,91624.0,44.29,44.42,44.2,44.29,91624.0
2021-09-29 15:30:00,44.29,44.53,43.87,44.0,552408.0,44.29,44.53,43.87,44.0,552408.0
2021-09-30 09:30:00,43.75,43.78,42.6,42.9,752260.0,43.75,43.78,42.6,42.9,752260.0
2021-09-30 10:00:00,42.85,42.87,42.21,42.52,737896.0,42.85,42.87,42.21,42.52,737896.0
2021-09-30 10:30:00,42.52,42.59,41.7,42.5,1005676.0,42.52,42.59,41.7,42.5,1005676.0
2021-09-30 11:00:00,42.49,43.06,42.33,42.99,296040.0,42.49,43.06,42.33,42.99,296040.0
2021-09-30 11:30:00,42.97,43.01,41.83,42.06,418020.0,42.97,43.01,41.83,42.06,418020.0
2021-09-30 12:00:00,42.06,42.48,41.98,42.05,236132.0,42.06,42.48,41.98,42.05,236132.0
2021-09-30 12:30:00,41.92,42.38,41.9,42.3,181528.0,41.92,42.38,41.9,42.3,181528.0
2021-09-30 13:00:00,42.26,42.59,42.26,42.47,137984.0,42.26,42.59,42.26,42.47,137984.0
2021-09-30 13:30:00,42.38,42.48,42.23,42.3,98672.0,42.38,42.48,42.23,42.3,98672.0
2021-09-30 14:00:00,42.3,43.15,42.28,43.15,309752.0,42.3,43.15,42.28,43.15,309752.0
2021-09-30 14:30:00,43.19,46.36,43.11,44.54,2435304.0,43.19,46.36,43.11,44.54,2435304.0
2021-09-30 15:00:00,44.52,44.89,43.94,44.07,525048.0,44.52,44.89,43.94,44.07,525048.0
2021-09-30 15:30:00,43.99,44.75,43.83,43.87,636120.0,43.99,44.75,43.83,43.87,636120.0
2021-10-01 09:30:00,44.85,44.87,43.06,43.35,727144.0,44.85,44.87,43.06,43.35,727144.0
2021-10-01 10:00:00,43.5,44.2,43.17,43.59,437976.0,43.5,44.2,43.17,43.59,437976.0
2021-10-01 10:30:00,43.57,43.86,43.41,43.69,299300.0,43.57,43.86,43.41,43.69,299300.0
2021-10-01 11:00:00,43.69,43.99,43.38,43.85,162180.0,43.69,43.99,43.38,43.85,162180.0
2021-10-01 11:30:00,43.89,44.75,43.75,44.27,546152.0,43.89,44.75,43.75,44.27,546152.0
2021-10-01 12:00:00,44.31,44.68,44.14,44.57,201276.0,44.31,44.68,44.14,44.57,201276.0
2021-10-01 12:30:00,44.57,44.86,44.08,44.1,252212.0,44.57,44.86,44.08,44.1,252212.0
2021-10-01 13:00:00,44.09,44.31,43.84,43.91,123888.0,44.09,44.31,43.84,43.91,123888.0
2021-10-01 13:30:00,43.93,44.25,43.9,44.19,152564.0,43.93,44.25,43.9,44.19,152564.0
2021-10-01 14:00:00,44.24,44.32,44.07,44.09,89900.0,44.24,44.32,44.07,44.09,89900.0
2021-10-01 14:30:00,44.15,44.46,44.06,44.38,92920.0,44.15,44.46,44.06,44.38,92920.0
2021-10-01 15:00:00,44.41,44.49,44.17,44.17,118136.0,44.41,44.49,44.17,44.17,118136.0
2021-10-01 15:30:00,44.17,44.33,43.93,44.3,400612.0,44.17,44.33,43.93,44.3,400612.0
2021-10-04 09:30:00,43.99,44.24,43.54,43.91,459020.0,43.99,44.24,43.54,43.91,459020.0
2021-10-04 10:00:00,43.88,43.96,43.25,43.38,199712.0,43.88,43.96,43.25,43.38,199712.0
2021-10-04 10:30:00,43.29,43.69,42.95,43.49,374252.0,43.29,43.69,42.95,43.49,374252.0
2021-10-04 11:00:00,43.47,44.0,43.29,43.64,254460.0,43.47,44.0,43.29,43.64,254460.0
2021-10-04 11:30:00,43.59,43.71,43.18,43.45,156420.0,43.59,43.71,43.18,43.45,156420.0
2021-10-04 12:00:00,43.42,43.5,43.34,43.42,65892.0,43.42,43.5,43.34,43.42,65892.0
2021-10-04 12:30:00,43.41,43.72,43.41,43.48,103368.0,43.41,43.72,43.41,43.48,103368.0
2021-10-04 13:00:00,43.46,43.46,43.22,43.32,71904.0,43.46,43.46,43.22,43.32,71904.0
2021-10-04 13:30:00,43.31,43.68,43.24,43.53,120064.0,43.31,43.68,43.24,43.53,120064.0
2021-10-04 14:00:00,43.57,43.73,43.35,43.36,68388.0,43.57,43.73,43.35,43.36,68388.0
2021-10-04 14:30:00,43.38,43.38,42.92,42.95,169488.0,43.38,43.38,42.92,42.95,169488.0
2021-10-04 15:00:00,42.98,43.29,42.79,42.84,139520.0,42.98,43.29,42.79,42.84,139520.0
2021-10-04 15:30:00,42.84,43.13,42.69,42.93,567372.0,42.84,43.13,42.69,42.93,567372.0
2021-10-05 09:30:00,42.8,42.81,41.68,42.49,608684.0,42.8,42.81,41.68,42.49,608684.0
2021-10-05 10:00:00,42.54,42.94,42.18,42.56,486128.0,42.54,42.94,42.18,42.56,486128.0
2021-10-05 10:30:00,42.56,43.25,42.4,42.82,303120.0,42.56,43.25,42.4,42.82,303120.0
2021-10-05 11:00:00,42.83,43.25,42.78,43.1,175164.0,42.83,43.25,42.78,43.1,175164.0
2021-10-05 11:30:00,43.14,43.16,42.47,42.49,161400.0,43.14,43.16,42.47,42.49,161400.0
2021-10-05 12:00:00,42.49,42.71,42.27,42.43,140028.0,42.49,42.71,42.27,42.43,140028.0
2021-10-05 12:30:00,42.49,42.68,42.34,42.66,90684.0,42.49,42.68,42.34,42.66,90684.0
2021-10-05 13:00:00,42.63,42.69,42.38,42.58,112524.0,42.63,42.69,42.38,42.58,112524.0
2021-10-05 13:30:00,42.57,42.75,42.54,42.68,76420.0,42.57,42.75,42.54,42.68,76420.0
2021-10-05 14:00:00,42.68,43.29,42.61,42.89,241824.0,42.68,43.29,42.61,42.89,241824.0
2021-10-05 14:30:00,42.94,43.1,42.75,42.98,108552.0,42.94,43.1,42.75,42.98,108552.0
2021-10-05 15:00:00,43.0,43.24,42.95,43.02,149916.0,43.0,43.24,42.95,43.02,149916.0
2021-10-05 15:30:00,42.99,43.21,42.96,43.08,261640.0,42.99,43.21,42.96,43.08,261640.0
2021-10-06 09:30:00,42.52,42.85,41.45,41.53,835328.0,42.52,42.85,41.45,41.53,835328.0
2021-10-06 10:00:00,41.6,42.34,41.54,42.34,281512.0,41.6,42.34,41.54,42.34,281512.0
2021-10-06 10:30:00,42.34,43.11,42.17,42.38,474948.0,42.34,43.11,42.17,42.38,474948.0
2021-10-06 11:00:00,42.34,42.57,41.94,42.1,154624.0,42.34,42.57,41.94,42.1,154624.0
2021-10-06 11:30:00,42.07,42.57,42.06,42.57,91000.0,42.07,42.57,42.06,42.57,91000.0
2021-10-06 12:00:00,42.56,42.59,42.21,42.25,86816.0,42.56,42.59,42.21,42.25,86816.0
2021-10-06 12:30:00,42.27,42.38,42.03,42.28,63116.0,42.27,42.38,42.03,42.28,63116.0
2021-10-06 13:00:00,42.29,42.38,42.12,42.33,34160.0,42.29,42.38,42.12,42.33,34160.0
2021-10-06 13:30:00,42.38,42.7,42.38,42.52,105480.0,42.38,42.7,42.38,42.52,105480.0
2021-10-06 14:00:00,42.56,42.94,42.42,42.94,97032.0,42.56,42.94,42.42,42.94,97032.0
2021-10-06 14:30:00,42.94,43.24,42.52,42.56,222344.0,42.94,43.24,42.52,42.56,222344.0
2021-10-06 15:00:00,42.59,42.64,42.35,42.39,131716.0,42.59,42.64,42.35,42.39,131716.0
2021-10-06 15:30:00,42.43,42.84,42.38,42.79,347388.0,42.43,42.84,42.38,42.79,347388.0
2021-10-07 09:30:00,43.0,43.61,42.63,43.42,458344.0,43.0,43.61,42.63,43.42,458344.0
2021-10-07 10:00:00,43.39,43.44,42.86,43.27,245484.0,43.39,43.44,42.86,43.27,245484.0
2021-10-07 10:30:00,43.32,43.74,42.99,43.47,361324.0,43.32,43.74,42.99,43.47,361324.0
2021-10-07 11:00:00,43.5,43.76,43.39,43.74,259920.0,43.5,43.76,43.39,43.74,259920.0
2021-10-07 11:30:00,43.75,43.75,43.38,43.54,119168.0,43.75,43.75,43.38,43.54,119168.0
2021-10-07 12:00:00,43.52,43.73,43.38,43.46,113328.0,43.52,43.73,43.38,43.46,113328.0
2021-10-07 12:30:00,43.45,43.8,43.25,43.3,216040.0,43.45,43.8,43.25,43.3,216040.0
2021-10-07 13:00:00,43.31,43.41,43.06,43.27,179524.0,43.31,43.41,43.06,43.27,179524.0
2021-10-07 13:30:00,43.25,43.34,43.14,43.26,86516.0,43.25,43.34,43.14,43.26,86516.0
2021-10-07 14:00:00,43.25,43.26,43.05,43.07,64668.0,43.25,43.26,43.05,43.07,64668.0
2021-10-07 14:30:00,43.07,43.13,43.02,43.08,62680.0,43.07,43.13,43.02,43.08,62680.0
2021-10-07 15:00:00,43.13,43.25,43.06,43.06,93512.0,43.13,43.25,43.06,43.06,93512.0
2021-10-07 15:30:00,43.05,43.2,42.89,43.03,333416.0,43.05,43.2,42.89,43.03,333416.0
2021-10-08 09:30:00,43.13,43.44,42.78,42.78,227752.0,43.13,43.44,42.78,42.78,227752.0
2021-10-08 10:00:00,42.91,43.31,42.88,43.19,164684.0,42.91,43.31,42.88,43.19,164684.0
2021-10-08 10:30:00,43.22,43.93,43.13,43.65,397888.0,43.22,43.93,43.13,43.65,397888.0
2021-10-08 11:00:00,43.72,43.88,43.49,43.62,142424.0,43.72,43.88,43.49,43.62,142424.0
2021-10-08 11:30:00,43.69,43.69,43.46,43.48,82612.0,43.69,43.69,43.46,43.48,82612.0
2021-10-08 12:00:00,43.54,43.69,43.45,43.57,93880.0,43.54,43.69,43.45,43.57,93880.0
2021-10-08 12:30:00,43.57,43.79,43.42,43.42,108588.0,43.57,43.79,43.42,43.42,108588.0
2021-10-08 13:00:00,43.45,43.57,43.34,43.41,81192.0,43.45,43.57,43.34,43.41,81192.0
2021-10-08 13:30:00,43.38,43.38,43.24,43.26,70608.0,43.38,43.38,43.24,43.26,70608.0
2021-10-08 14:00:00,43.26,43.35,43.24,43.3,44004.0,43.26,43.35,43.24,43.3,44004.0
2021-10-08 14:30:00,43.3,43.3,43.15,43.24,82496.0,43.3,43.3,43.15,43.24,82496.0
2021-10-08 15:00:00,43.26,43.26,43.02,43.05,82628.0,43.26,43.26,43.02,43.05,82628.0
2021-10-08 15:30:00,43.04,43.24,42.94,43.18,335784.0,43.04,43.24,42.94,43.18,335784.0
2021-10-11 09:30:00,43.25,44.69,43.25,44.69,729136.0,43.25,44.69,43.25,44.69,729136.0
2021-10-11 10:00:00,44.65,47.12,44.32,46.52,1947164.0,44.65,47.12,44.32,46.52,1947164.0
2021-10-11 10:30:00,46.47,46.69,45.84,46.17,1163496.0,46.47,46.69,45.84,46.17,1163496.0
2021-10-11 11:00:00,46.16,46.73,45.91,46.05,568756.0,46.16,46.73,45.91,46.05,568756.0
2021-10-11 11:30:00,46.02,46.94,46.0,46.57,723652.0,46.02,46.94,46.0,46.57,723652.0
2021-10-11 12:00:00,46.59,46.61,46.27,46.42,326540.0,46.59,46.61,46.27,46.42,326540.0
2021-10-11 12:30:00,46.43,46.44,45.94,46.09,278496.0,46.43,46.44,45.94,46.09,278496.0
2021-10-11 13:00:00,46.04,46.1,45.23,45.32,540728.0,46.04,46.1,45.23,45.32,540728.0
2021-10-11 13:30:00,45.35,45.67,45.29,45.59,220312.0,45.35,45.67,45.29,45.59,220312.0
2021-10-11 14:00:00,45.62,45.64,45.26,45.27,95176.0,45.62,45.64,45.26,45.27,95176.0
2021-10-11 14:30:00,45.29,45.29,45.09,45.21,129748.0,45.29,45.29,45.09,45.21,129748.0
2021-10-11 15:00:00,45.23,45.26,44.89,45.01,177224.0,45.23,45.26,44.89,45.01,177224.0
2021-10-11 15:30:00,44.97,45.06,44.44,44.56,442544.0,44.97,45.06,44.44,44.56,442544.0
2021-10-12 09:30:00,45.21,45.45,44.63,45.11,661280.0,45.21,45.45,44.63,45.11,661280.0
2021-10-12 10:00:00,44.96,45.22,44.5,44.66,385412.0,44.96,45.22,44.5,44.66,385412.0
2021-10-12 10:30:00,44.64,44.66,44.2,44.35,274040.0,44.64,44.66,44.2,44.35,274040.0
2021-10-12 11:00:00,44.33,44.44,43.75,43.81,148548.0,44.33,44.44,43.75,43.81,148548.0
2021-10-12 11:30:00,43.83,44.31,43.83,44.31,148288.0,43.83,44.31,43.83,44.31,148288.0
2021-10-12 12:00:00,44.34,44.34,44.02,44.17,116820.0,44.34,44.34,44.02,44.17,116820.0
2021-10-12 12:30:00,44.12,44.19,43.87,43.91,107572.0,44.12,44.19,43.87,43.91,107572.0
2021-10-12 13:00:00,43.94,44.02,43.61,43.63,169180.0,43.94,44.02,43.61,43.63,169180.0
2021-10-12 13:30:00,43.63,43.78,43.45,43.54,189744.0,43.63,43.78,43.45,43.54,189744.0
2021-10-12 14:00:00,43.52,43.72,43.47,43.71,197548.0,43.52,43.72,43.47,43.71,197548.0
2021-10-12 14:30:00,43.73,43.96,43.66,43.79,146044.0,43.73,43.96,43.66,43.79,146044.0
2021-10-12 15:00:00,43.76,43.8,43.52,43.63,149140.0,43.76,43.8,43.52,43.63,149140.0
2021-10-12 15:30:00,43.6,44.06,43.59,43.96,423420.0,43.6,44.06,43.59,43.96,423420.0
2021-10-13 09:30:00,44.58,45.0,44.0,44.33,434244.0,44.58,45.0,44.0,44.33,434244.0
2021-10-13 10:00:00,44.3,44.52,44.0,44.23,226940.0,44.3,44.52,44.0,44.23,226940.0
2021-10-13 10:30:00,44.19,45.0,44.13,44.71,289044.0,44.19,45.0,44.13,44.71,289044.0
2021-10-13 11:00:00,44.76,45.61,44.74,45.19,342648.0,44.76,45.61,44.74,45.19,342648.0
2021-10-13 11:30:00,45.2,45.27,44.9,45.23,123396.0,45.2,45.27,44.9,45.23,123396.0
2021-10-13 12:00:00,45.24,45.36,45.13,45.28,93276.0,45.24,45.36,45.13,45.28,93276.0
2021-10-13 12:30:00,45.26,45.94,45.19,45.82,219228.0,45.26,45.94,45.19,45.82,219228.0
2021-10-13 13:00:00,45.82,46.56,45.82,46.45,685612.0,45.82,46.56,45.82,46.45,685612.0
2021-10-13 13:30:00,46.42,47.05,46.13,46.75,678840.0,46.42,47.05,46.13,46.75,678840.0
2021-10-13 14:00:00,46.75,46.96,46.3,46.59,438944.0,46.75,46.96,46.3,46.59,438944.0
2021-10-13 14:30:00,46.65,46.9,46.03,46.3,522064.0,46.65,46.9,46.03,46.3,522064.0
2021-10-13 15:00:00,46.3,46.54,45.78,45.89,300664.0,46.3,46.54,45.78,45.89,300664.0
2021-10-13 15:30:00,45.89,46.09,45.7,46.03,484500.0,45.89,46.09,45.7,46.03,484500.0
2021-10-14 09:30:00,45.94,46.75,45.69,45.84,728964.0,45.94,46.75,45.69,45.84,728964.0
2021-10-14 10:00:00,45.88,47.3,45.85,46.84,437348.0,45.88,47.3,45.85,46.84,437348.0
2021-10-14 10:30:00,46.81,47.55,46.64,46.73,522984.0,46.81,47.55,46.64,46.73,522984.0
2021-10-14 11:00:00,46.71,47.1,46.27,46.59,298820.0,46.71,47.1,46.27,46.59,298820.0
2021-10-14 11:30:00,46.59,46.83,46.46,46.57,178856.0,46.59,46.83,46.46,46.57,178856.0
2021-10-14 12:00:00,46.59,46.73,46.02,46.2,281936.0,46.59,46.73,46.02,46.2,281936.0
2021-10-14 12:30:00,46.2,46.69,46.15,46.2,277592.0,46.2,46.69,46.15,46.2,277592.0
2021-10-14 13:00:00,46.22,46.33,46.13,46.14,101088.0,46.22,46.33,46.13,46.14,101088.0
2021-10-14 13:30:00,46.15,46.51,46.13,46.36,149556.0,46.15,46.51,46.13,46.36,149556.0
2021-10-14 14:00:00,46.36,46.37,45.89,46.17,298584.0,46.36,46.37,45.89,46.17,298584.0
2021-10-14 14:30:00,46.18,46.18,45.74,45.75,181596.0,46.18,46.18,45.74,45.75,181596.0
2021-10-14 15:00:00,45.79,45.95,45.65,45.71,215584.0,45.79,45.95,45.65,45.71,215584.0
2021-10-14 15:30:00,45.72,46.08,45.72,45.96,369420.0,45.72,46.08,45.72,45.96,369420.0
2021-10-15 09:30:00,46.0,46.67,45.59,46.43,469668.0,46.0,46.67,45.59,46.43,469668.0
2021-10-15 10:00:00,46.37,46.41,45.75,45.93,235240.0,46.37,46.41,45.75,45.93,235240.0
2021-10-15 10:30:00,45.91,46.25,45.72,46.24,221708.0,45.91,46.25,45.72,46.24,221708.0
2021-10-15 11:00:00,46.24,46.25,45.97,46.18,150720.0,46.24,46.25,45.97,46.18,150720.0
2021-10-15 11:30:00,46.14,46.74,45.98,46.06,263832.0,46.14,46.74,45.98,46.06,263832.0
2021-10-15 12:00:00,46.1,46.17,45.83,45.92,149700.0,46.1,46.17,45.83,45.92,149700.0
2021-10-15 12:30:00,45.91,45.91,45.62,45.69,150944.0,45.91,45.91,45.62,45.69,150944.0
2021-10-15 13:00:00,45.67,45.7,45.25,45.54,215024.0,45.67,45.7,45.25,45.54,215024.0
2021-10-15 13:30:00,45.49,45.65,45.22,45.42,209620.0,45.49,45.65,45.22,45.42,209620.0
2021-10-15 14:00:00,45.42,45.44,45.24,45.3,99944.0,45.42,45.44,45.24,45.3,99944.0
2021-10-15 14:30:00,45.28,45.36,45.22,45.28,176756.0,45.28,45.36,45.22,45.28,176756.0
2021-10-15 15:00:00,45.3,45.5,45.22,45.43,186180.0,45.3,45.5,45.22,45.43,186180.0
2021-10-15 15:30:00,45.46,45.96,45.43,45.78,490068.0,45.46,45.96,45.43,45.78,490068.0
2021-10-18 09:30:00,45.74,46.38,45.65,45.75,510812.0,45.74,46.38,45.65,45.75,510812.0
2021-10-18 10:00:00,45.75,46.18,45.63,46.12,260560.0,45.75,46.18,45.63,46.12,260560.0
2021-10-18 10:30:00,46.1,46.69,45.91,46.25,479740.0,46.1,46.69,45.91,46.25,479740.0
2021-10-18 11:00:00,46.27,46.55,46.24,46.49,252008.0,46.27,46.55,46.24,46.49,252008.0
2021-10-18 11:30:00,46.48,47.47,46.43,46.92,533212.0,46.48,47.47,46.43,46.92,533212.0
2021-10-18 12:00:00,46.94,46.98,46.45,46.55,178476.0,46.94,46.98,46.45,46.55,178476.0
2021-10-18 12:30:00,46.51,46.6,46.23,46.29,182476.0,46.51,46.6,46.23,46.29,182476.0
2021-10-18 13:00:00,46.29,46.78,46.29,46.61,135132.0,46.29,46.78,46.29,46.61,135132.0
2021-10-18 13:30:00,46.64,46.91,46.6,46.8,134312.0,46.64,46.91,46.6,46.8,134312.0
2021-10-18 14:00:00,46.77,46.89,46.42,46.88,122240.0,46.77,46.89,46.42,46.88,122240.0
2021-10-18 14:30:00,46.84,46.86,46.56,46.71,105756.0,46.84,46.86,46.56,46.71,105756.0
2021-10-18 15:00:00,46.71,46.84,46.43,46.51,199488.0,46.71,46.84,46.43,46.51,199488.0
2021-10-18 15:30:00,46.51,46.63,46.26,46.49,360812.0,46.51,46.63,46.26,46.49,360812.0
2021-10-19 09:30:00,47.25,48.05,46.83,47.09,1485120.0,47.25,48.05,46.83,47.09,1485120.0
2021-10-19 10:00:00,47.07,47.16,46.55,46.85,436636.0,47.07,47.16,46.55,46.85,436636.0
2021-10-19 10:30:00,46.85,46.88,46.1,46.58,1423064.0,46.85,46.88,46.1,46.58,1423064.0
2021-10-19 11:00:00,46.49,47.17,46.49,47.07,747368.0,46.49,47.17,46.49,47.07,747368.0
2021-10-19 11:30:00,47.03,47.35,46.93,47.09,213888.0,47.03,47.35,46.93,47.09,213888.0
2021-10-19 12:00:00,47.06,47.08,46.63,46.73,181716.0,47.06,47.08,46.63,46.73,181716.0
2021-10-19 12:30:00,46.65,46.91,46.38,46.88,170324.0,46.65,46.91,46.38,46.88,170324.0
2021-10-19 13:00:00,46.91,46.91,46.68,46.75,89984.0,46.91,46.91,46.68,46.75,89984.0
2021-10-19 13:30:00,46.74,46.74,46.46,46.63,150432.0,46.74,46.74,46.46,46.63,150432.0
2021-10-19 14:00:00,46.6,47.07,46.51,46.8,220920.0,46.6,47.07,46.51,46.8,220920.0
2021-10-19 14:30:00,46.85,46.85,46.55,46.69,113164.0,46.85,46.85,46.55,46.69,113164.0
2021-10-19 15:00:00,46.74,46.99,46.65,46.79,124328.0,46.74,46.99,46.65,46.79,124328.0
2021-10-19 15:30:00,46.83,46.89,46.63,46.7,468192.0,46.83,46.89,46.63,46.7,468192.0
2021-10-20 09:30:00,46.58,46.83,46.1,46.24,687860.0,46.58,46.83,46.1,46.24,687860.0
2021-10-20 10:00:00,46.24,46.57,45.49,46.28,2103516.0,46.24,46.57,45.49,46.28,2103516.0
2021-10-20 10:30:00,46.23,46.58,46.04,46.29,846300.0,46.23,46.58,46.04,46.29,846300.0
2021-10-20 11:00:00,46.23,46.6,45.91,46.56,1147944.0,46.23,46.6,45.91,46.56,1147944.0
2021-10-20 11:30:00,46.58,46.61,46.22,46.29,344812.0,46.58,46.61,46.22,46.29,344812.0
2021-10-20 12:00:00,46.24,46.7,46.22,46.68,197256.0,46.24,46.7,46.22,46.68,197256.0
2021-10-20 12:30:00,46.63,47.0,46.52,46.61,764944.0,46.63,47.0,46.52,46.61,764944.0
2021-10-20 13:00:00,46.64,46.64,46.13,46.23,140636.0,46.64,46.64,46.13,46.23,140636.0
2021-10-20 13:30:00,46.21,46.51,46.06,46.48,323520.0,46.21,46.51,46.06,46.48,323520.0
2021-10-20 14:00:00,46.46,46.48,46.25,46.25,73924.0,46.46,46.48,46.25,46.25,73924.0
2021-10-20 14:30:00,46.29,46.31,46.1,46.23,52760.0,46.29,46.31,46.1,46.23,52760.0
2021-10-20 15:00:00,46.27,46.37,46.19,46.36,58100.0,46.27,46.37,46.19,46.36,58100.0
2021-10-20 15:30:00,46.34,46.36,46.04,46.11,230308.0,46.34,46.36,46.04,46.11,230308.0
2021-10-21 09:30:00,46.18,47.68,46.08,47.05,814028.0,46.18,47.68,46.08,47.05,814028.0
2021-10-21 10:00:00,47.12,47.19,46.67,46.88,284756.0,47.12,47.19,46.67,46.88,284756.0
2021-10-21 10:30:00,46.83,46.85,46.35,46.41,203372.0,46.83,46.85,46.35,46.41,203372.0
2021-10-21 11:00:00,46.4,46.51,46.08,46.08,177232.0,46.4,46.51,46.08,46.08,177232.0
2021-10-21 11:30:00,46.1,46.2,45.6,45.64,337796.0,46.1,46.2,45.6,45.64,337796.0
2021-10-21 12:00:00,45.68,46.32,45.47,46.2,2644380.0,45.68,46.32,45.47,46.2,2644380.0
2021-10-21 12:30:00,46.13,46.26,45.76,45.96,586728.0,46.13,46.26,45.76,45.96,586728.0
2021-10-21 13:00:00,45.94,46.09,45.72,45.89,218100.0,45.94,46.09,45.72,45.89,218100.0
2021-10-21 13:30:00,45.92,46.18,45.45,45.57,606804.0,45.92,46.18,45.45,45.57,606804.0
2021-10-21 14:00:00,45.57,45.69,45.47,45.54,122324.0,45.57,45.69,45.47,45.54,122324.0
2021-10-21 14:30:00,45.58,45.69,45.44,45.65,121972.0,45.58,45.69,45.44,45.65,121972.0
2021-10-21 15:00:00,45.66,45.73,45.29,45.33,230972.0,45.66,45.73,45.29,45.33,230972.0
2021-10-21 15:30:00,45.35,45.54,45.15,45.43,507668.0,45.35,45.54,45.15,45.43,507668.0
2021-10-22 09:30:00,44.52,44.87,43.28,43.79,1163004.0,44.52,44.87,43.28,43.79,1163004.0
2021-10-22 10:00:00,43.75,43.79,43.12,43.27,669308.0,43.75,43.79,43.12,43.27,669308.0
2021-10-22 10:30:00,43.24,43.26,42.59,42.9,891800.0,43.24,43.26,42.59,42.9,891800.0
2021-10-22 11:00:00,42.91,43.22,42.46,42.5,534016.0,42.91,43.22,42.46,42.5,534016.0
2021-10-22 11:30:00,42.49,42.71,42.23,42.55,579500.0,42.49,42.71,42.23,42.55,579500.0
2021-10-22 12:00:00,42.52,42.83,42.48,42.82,257656.0,42.52,42.83,42.48,42.82,257656.0
2021-10-22 12:30:00,42.82,42.91,42.67,42.8,213572.0,42.82,42.91,42.67,42.8,213572.0
2021-10-22 13:00:00,42.8,43.06,42.61,42.63,185364.0,42.8,43.06,42.61,42.63,185364.0
2021-10-22 13:30:00,42.65,42.65,42.33,42.4,211764.0,42.65,42.65,42.33,42.4,211764.0
2021-10-22 14:00:00,42.38,42.44,42.1,42.18,331652.0,42.38,42.44,42.1,42.18,331652.0
2021-10-22 14:30:00,42.17,42.25,41.95,42.09,316804.0,42.17,42.25,41.95,42.09,316804.0
2021-10-22 15:00:00,42.08,42.47,42.08,42.44,431780.0,42.08,42.47,42.08,42.44,431780.0
2021-10-22 15:30:00,42.46,42.65,42.37,42.45,673172.0,42.46,42.65,42.37,42.45,673172.0
2021-10-25 09:30:00,42.35,43.31,41.82,42.9,1018592.0,42.35,43.31,41.82,42.9,1018592.0
2021-10-25 10:00:00,42.94,43.38,42.75,42.94,443560.0,42.94,43.38,42.75,42.94,443560.0
2021-10-25 10:30:00,42.89,43.05,42.77,42.87,174468.0,42.89,43.05,42.77,42.87,174468.0
2021-10-25 11:00:00,42.87,43.08,42.67,42.95,117352.0,42.87,43.08,42.67,42.95,117352.0
2021-10-25 11:30:00,42.96,43.17,42.91,43.09,98280.0,42.96,43.17,42.91,43.09,98280.0
2021-10-25 12:00:00,43.05,43.09,42.55,42.66,120360.0,43.05,43.09,42.55,42.66,120360.0
2021-10-25 12:30:00,42.72,42.92,42.7,42.8,81112.0,42.72,42.92,42.7,42.8,81112.0
2021-10-25 13:00:00,42.83,42.9,42.77,42.86,72700.0,42.83,42.9,42.77,42.86,72700.0
2021-10-25 13:30:00,42.87,43.0,42.79,43.0,92152.0,42.87,43.0,42.79,43.0,92152.0
2021-10-25 14:00:00,43.02,43.38,43.02,43.35,220716.0,43.02,43.38,43.02,43.35,220716.0
2021-10-25 14:30:00,43.32,43.7,43.25,43.47,276740.0,43.32,43.7,43.25,43.47,276740.0
2021-10-25 15:00:00,43.45,43.49,43.13,43.26,107228.0,43.45,43.49,43.13,43.26,107228.0
2021-10-25 15:30:00,43.26,43.52,43.1,43.49,434492.0,43.26,43.52,43.1,43.49,434492.0
2021-10-26 09:30:00,43.34,45.39,43.31,43.66,1849316.0,43.34,45.39,43.31,43.66,1849316.0
2021-10-26 10:00:00,43.72,44.24,43.6,43.72,270740.0,43.72,44.24,43.6,43.72,270740.0
2021-10-26 10:30:00,43.71,43.73,43.13,43.38,290096.0,43.71,43.73,43.13,43.38,290096.0
2021-10-26 11:00:00,43.4,44.05,43.36,43.86,150784.0,43.4,44.05,43.36,43.86,150784.0
2021-10-26 11:30:00,43.83,44.26,43.82,44.2,195588.0,43.83,44.26,43.82,44.2,195588.0
2021-10-26 12:00:00,44.2,44.35,44.13,44.29,220716.0,44.2,44.35,44.13,44.29,220716.0
2021-10-26 12:30:00,44.27,44.29,44.04,44.17,140388.0,44.27,44.29,44.04,44.17,140388.0
2021-10-26 13:00:00,44.17,44.21,43.98,44.06,66344.0,44.17,44.21,43.98,44.06,66344.0
2021-10-26 13:30:00,44.04,45.0,44.03,45.0,264108.0,44.04,45.0,44.03,45.0,264108.0
2021-10-26 14:00:00,44.97,46.25,44.97,45.24,1029776.0,44.97,46.25,44.97,45.24,1029776.0
2021-10-26 14:30:00,45.2,45.31,44.45,44.63,368056.0,45.2,45.31,44.45,44.63,368056.0
2021-10-26 15:00:00,44.65,44.74,44.09,44.13,171024.0,44.65,44.74,44.09,44.13,171024.0
2021-10-26 15:30:00,44.19,44.5,44.16,44.46,289524.0,44.19,44.5,44.16,44.46,289524.0
2021-10-27 09:30:00,45.0,45.77,44.75,45.2,465664.0,45.0,45.77,44.75,45.2,465664.0
2021-10-27 10:00:00,45.28,45.44,44.6,44.63,274004.0,45.28,45.44,44.6,44.63,274004.0
2021-10-27 10:30:00,44.6,44.92,44.43,44.62,264052.0,44.6,44.92,44.43,44.62,264052.0
2021-10-27 11:00:00,44.64,44.89,44.29,44.32,120904.0,44.64,44.89,44.29,44.32,120904.0
2021-10-27 11:30:00,44.31,44.41,44.13,44.36,111704.0,44.31,44.41,44.13,44.36,111704.0
2021-10-27 12:00:00,44.38,44.38,43.92,43.99,177900.0,44.38,44.38,43.92,43.99,177900.0
2021-10-27 12:30:00,44.0,44.2,43.81,43.9,98832.0,44.0,44.2,43.81,43.9,98832.0
2021-10-27 13:00:00,43.93,43.95,43.78,43.87,131628.0,43.93,43.95,43.78,43.87,131628.0
2021-10-27 13:30:00,43.83,44.04,43.52,43.52,208712.0,43.83,44.04,43.52,43.52,208712.0
2021-10-27 14:00:00,43.55,43.59,43.28,43.52,159820.0,43.55,43.59,43.28,43.52,159820.0
2021-10-27 14:30:00,43.5,43.67,43.36,43.38,98164.0,43.5,43.67,43.36,43.38,98164.0
2021-10-27 15:00:00,43.37,43.37,43.08,43.23,140004.0,43.37,43.37,43.08,43.23,140004.0
2021-10-27 15:30:00,43.25,43.57,43.21,43.4,249940.0,43.25,43.57,43.21,43.4,249940.0
2021-10-28 09:30:00,43.79,44.57,43.75,44.22,405000.0,43.79,44.57,43.75,44.22,405000.0
2021-10-28 10:00:00,44.18,44.78,44.13,44.67,443764.0,44.18,44.78,44.13,44.67,443764.0
2021-10-28 10:30:00,44.67,44.73,44.3,44.48,465064.0,44.67,44.73,44.3,44.48,465064.0
2021-10-28 11:00:00,44.45,45.19,44.35,44.74,408820.0,44.45,45.19,44.35,44.74,408820.0
2021-10-28 11:30:00,44.75,45.06,44.56,44.9,186076.0,44.75,45.06,44.56,44.9,186076.0
2021-10-28 12:00:00,44.9,45.55,44.8,45.3,472308.0,44.9,45.55,44.8,45.3,472308.0
2021-10-28 12:30:00,45.3,45.5,45.1,45.48,173012.0,45.3,45.5,45.1,45.48,173012.0
2021-10-28 13:00:00,45.45,45.69,45.06,45.15,292476.0,45.45,45.69,45.06,45.15,292476.0
2021-10-28 13:30:00,45.19,45.28,45.0,45.03,191080.0,45.19,45.28,45.0,45.03,191080.0
2021-10-28 14:00:00,45.06,45.37,45.05,45.31,94768.0,45.06,45.37,45.05,45.31,94768.0
2021-10-28 14:30:00,45.31,45.53,45.28,45.36,148948.0,45.31,45.53,45.28,45.36,148948.0
2021-10-28 15:00:00,45.38,45.79,45.2,45.49,307980.0,45.38,45.79,45.2,45.49,307980.0
2021-10-28 15:30:00,45.48,45.74,45.35,45.73,452704.0,45.48,45.74,45.35,45.73,452704.0
2021-10-29 09:30:00,45.7,46.07,44.5,45.07,670348.0,45.7,46.07,44.5,45.07,670348.0
2021-10-29 10:00:00,45.11,45.25,44.75,45.04,145072.0,45.11,45.25,44.75,45.04,145072.0
2021-10-29 10:30:00,45.07,45.46,44.92,45.18,147540.0,45.07,45.46,44.92,45.18,147540.0
2021-10-29 11:00:00,45.18,46.44,45.18,45.9,611060.0,45.18,46.44,45.18,45.9,611060.0
2021-10-29 11:30:00,45.94,46.11,45.54,45.6,414556.0,45.94,46.11,45.54,45.6,414556.0
2021-10-29 12:00:00,45.6,45.96,45.49,45.91,116436.0,45.6,45.96,45.49,45.91,116436.0
2021-10-29 12:30:00,45.91,46.3,45.55,45.75,732544.0,45.91,46.3,45.55,45.75,732544.0
2021-10-29 13:00:00,45.73,45.92,45.58,45.75,84740.0,45.73,45.92,45.58,45.75,84740.0
2021-10-29 13:30:00,45.71,45.75,45.37,45.43,208708.0,45.71,45.75,45.37,45.43,208708.0
2021-10-29 14:00:00,45.39,45.5,45.19,45.19,109180.0,45.39,45.5,45.19,45.19,109180.0
2021-10-29 14:30:00,45.19,45.36,45.05,45.25,195284.0,45.19,45.36,45.05,45.25,195284.0
2021-10-29 15:00:00,45.27,46.1,45.21,45.82,1649852.0,45.27,46.1,45.21,45.82,1649852.0
2021-10-29 15:30:00,45.82,46.12,45.77,45.89,1257860.0,45.82,46.12,45.77,45.89,1257860.0
2021-11-01 09:30:00,45.63,47.44,45.51,46.7,778840.0,45.63,47.44,45.51,46.7,778840.0
2021-11-01 10:00:00,46.77,48.88,46.76,48.5,1325556.0,46.77,48.88,46.76,48.5,1325556.0
2021-11-01 10:30:00,48.5,48.75,47.54,48.46,830148.0,48.5,48.75,47.54,48.46,830148.0
2021-11-01 11:00:00,48.44,48.96,47.88,48.1,548692.0,48.44,48.96,47.88,48.1,548692.0
2021-11-01 11:30:00,48.13,49.32,48.02,48.99,494504.0,48.13,49.32,48.02,48.99,494504.0
2021-11-01 12:00:00,48.94,49.19,48.36,48.56,601152.0,48.94,49.19,48.36,48.56,601152.0
2021-11-01 12:30:00,48.52,49.63,48.52,49.62,427916.0,48.52,49.63,48.52,49.62,427916.0
2021-11-01 13:00:00,49.65,52.14,49.65,50.46,2440884.0,49.65,52.14,49.65,50.46,2440884.0
2021-11-01 13:30:00,50.48,50.83,49.58,50.64,848752.0,50.48,50.83,49.58,50.64,848752.0
2021-11-01 14:00:00,50.65,50.93,50.11,50.59,549068.0,50.65,50.93,50.11,50.59,549068.0
2021-11-01 14:30:00,50.63,51.62,50.3,51.38,856832.0,50.63,51.62,50.3,51.38,856832.0
2021-11-01 15:00:00,51.43,51.57,49.74,49.76,879756.0,51.43,51.57,49.74,49.76,879756.0
2021-11-01 15:30:00,49.76,50.27,49.6,50.07,893276.0,49.76,50.27,49.6,50.07,893276.0
2021-11-02 09:30:00,49.84,49.87,47.92,48.13,1058180.0,49.84,49.87,47.92,48.13,1058180.0
2021-11-02 10:00:00,48.14,50.61,48.14,50.26,888688.0,48.14,50.61,48.14,50.26,888688.0
2021-11-02 10:30:00,50.04,51.69,49.94,50.93,1197088.0,50.04,51.69,49.94,50.93,1197088.0
2021-11-02 11:00:00,50.91,52.75,50.9,51.5,1396700.0,50.91,52.75,50.9,51.5,1396700.0
2021-11-02 11:30:00,51.56,52.3,50.87,51.16,537476.0,51.56,52.3,50.87,51.16,537476.0
2021-11-02 12:00:00,51.12,51.41,50.26,50.85,452388.0,51.12,51.41,50.26,50.85,452388.0
2021-11-02 12:30:00,50.85,51.39,50.65,51.18,196280.0,50.85,51.39,50.65,51.18,196280.0
2021-11-02 13:00:00,51.18,51.61,50.8,51.04,284032.0,51.18,51.61,50.8,51.04,284032.0
2021-11-02 13:30:00,50.98,50.98,50.25,50.88,357976.0,50.98,50.98,50.25,50.88,357976.0
2021-11-02 14:00:00,50.9,51.29,50.9,51.1,147172.0,50.9,51.29,50.9,51.1,147172.0
2021-11-02 14:30:00,51.17,52.99,51.09,52.14,840912.0,51.17,52.99,51.09,52.14,840912.0
2021-11-02 15:00:00,52.11,52.47,51.74,52.39,401656.0,52.11,52.47,51.74,52.39,401656.0
2021-11-02 15:30:00,52.4,52.4,51.41,51.85,722872.0,52.4,52.4,51.41,51.85,722872.0
2021-11-03 09:30:00,53.5,59.87,53.26,59.63,6614104.0,53.5,59.87,53.26,59.63,6614104.0
2021-11-03 10:00:00,59.62,63.92,57.64,58.4,8688436.0,59.62,63.92,57.64,58.4,8688436.0
2021-11-03 10:30:00,58.49,59.83,55.98,57.24,3022488.0,58.49,59.83,55.98,57.24,3022488.0
2021-11-03 11:00:00,57.16,58.49,55.8,58.06,1414420.0,57.16,58.49,55.8,58.06,1414420.0
2021-11-03 11:30:00,58.06,58.12,54.89,55.15,1485824.0,58.06,58.12,54.89,55.15,1485824.0
2021-11-03 12:00:00,55.11,55.11,52.06,53.45,2474604.0,55.11,55.11,52.06,53.45,2474604.0
2021-11-03 12:30:00,53.34,54.42,53.13,53.97,623664.0,53.34,54.42,53.13,53.97,623664.0
2021-11-03 13:00:00,53.83,54.35,52.62,52.87,641648.0,53.83,54.35,52.62,52.87,641648.0
2021-11-03 13:30:00,52.89,53.47,52.39,52.73,305252.0,52.89,53.47,52.39,52.73,305252.0
2021-11-03 14:00:00,52.73,54.0,52.67,53.97,459516.0,52.73,54.0,52.67,53.97,459516.0
2021-11-03 14:30:00,53.9,55.1,53.61,54.57,522772.0,53.9,55.1,53.61,54.57,522772.0
2021-11-03 15:00:00,54.6,54.7,53.14,53.3,439848.0,54.6,54.7,53.14,53.3,439848.0
2021-11-03 15:30:00,53.38,55.06,53.33,54.65,985564.0,53.38,55.06,53.33,54.65,985564.0
2021-11-04 09:30:00,55.5,57.24,52.89,53.58,1996088.0,55.5,57.24,52.89,53.58,1996088.0
2021-11-04 10:00:00,53.65,54.99,53.47,53.9,672952.0,53.65,54.99,53.47,53.9,672952.0
2021-11-04 10:30:00,53.92,54.91,53.69,54.55,409596.0,53.92,54.91,53.69,54.55,409596.0
2021-11-04 11:00:00,54.55,56.13,54.5,55.13,879664.0,54.55,56.13,54.5,55.13,879664.0
2021-11-04 11:30:00,55.13,55.75,54.7,55.54,364876.0,55.13,55.75,54.7,55.54,364876.0
2021-11-04 12:00:00,55.54,56.4,55.4,55.83,538696.0,55.54,56.4,55.4,55.83,538696.0
2021-11-04 12:30:00,55.75,56.22,55.52,55.63,340884.0,55.75,56.22,55.52,55.63,340884.0
2021-11-04 13:00:00,55.67,55.67,54.7,54.7,260976.0,55.67,55.67,54.7,54.7,260976.0
2021-11-04 13:30:00,54.75,54.9,54.08,54.29,437016.0,54.75,54.9,54.08,54.29,437016.0
2021-11-04 14:00:00,54.31,54.67,54.18,54.57,126544.0,54.31,54.67,54.18,54.57,126544.0
2021-11-04 14:30:00,54.56,55.0,54.47,54.5,208024.0,54.56,55.0,54.47,54.5,208024.0
2021-11-04 15:00:00,54.49,54.51,53.86,54.02,209668.0,54.49,54.51,53.86,54.02,209668.0
2021-11-04 15:30:00,54.0,54.71,53.85,54.51,599704.0,54.0,54.71,53.85,54.51,599704.0
2021-11-05 09:30:00,55.16,55.25,52.77,53.45,844412.0,55.16,55.25,52.77,53.45,844412.0
2021-11-05 10:00:00,53.45,53.5,52.57,52.65,279308.0,53.45,53.5,52.57,52.65,279308.0
2021-11-05 10:30:00,52.61,53.3,52.25,52.51,494000.0,52.61,53.3,52.25,52.51,494000.0
2021-11-05 11:00:00,52.57,52.74,52.35,52.74,230324.0,52.57,52.74,52.35,52.74,230324.0
2021-11-05 11:30:00,52.73,53.18,52.63,53.02,159136.0,52.73,53.18,52.63,53.02,159136.0
2021-11-05 12:00:00,52.98,53.85,52.93,53.47,298888.0,52.98,53.85,52.93,53.47,298888.0
2021-11-05 12:30:00,53.47,54.13,53.23,53.75,395512.0,53.47,54.13,53.23,53.75,395512.0
2021-11-05 13:00:00,53.76,53.93,53.55,53.66,155120.0,53.76,53.93,53.55,53.66,155120.0
2021-11-05 13:30:00,53.62,53.92,53.35,53.4,198428.0,53.62,53.92,53.35,53.4,198428.0
2021-11-05 14:00:00,53.37,53.49,52.85,52.94,167936.0,53.37,53.49,52.85,52.94,167936.0
2021-11-05 14:30:00,52.94,53.25,52.88,53.05,189948.0,52.94,53.25,52.88,53.05,189948.0
2021-11-05 15:00:00,53.08,53.08,52.69,52.85,230848.0,53.08,53.08,52.69,52.85,230848.0
2021-11-05 15:30:00,52.85,53.38,52.85,53.31,316424.0,52.85,53.38,52.85,53.31,316424.0
2021-11-08 09:30:00,53.13,54.46,53.0,53.87,668996.0,53.13,54.46,53.0,53.87,668996.0
2021-11-08 10:00:00,53.94,54.17,53.63,54.09,210764.0,53.94,54.17,53.63,54.09,210764.0
2021-11-08 10:30:00,54.0,55.71,53.99,55.71,776836.0,54.0,55.71,53.99,55.71,776836.0
2021-11-08 11:00:00,55.65,56.11,54.88,55.85,865276.0,55.65,56.11,54.88,55.85,865276.0
2021-11-08 11:30:00,55.78,56.26,55.09,55.68,704192.0,55.78,56.26,55.09,55.68,704192.0
2021-11-08 12:00:00,55.7,56.03,55.47,55.69,187860.0,55.7,56.03,55.47,55.69,187860.0
2021-11-08 12:30:00,55.71,56.0,55.29,55.37,291724.0,55.71,56.0,55.29,55.37,291724.0
2021-11-08 13:00:00,55.37,55.87,55.27,55.54,266048.0,55.37,55.87,55.27,55.54,266048.0
2021-11-08 13:30:00,55.68,55.94,55.25,55.43,370876.0,55.68,55.94,55.25,55.43,370876.0
2021-11-08 14:00:00,55.42,55.52,54.51,54.67,279044.0,55.42,55.52,54.51,54.67,279044.0
2021-11-08 14:30:00,54.57,54.82,54.5,54.61,109844.0,54.57,54.82,54.5,54.61,109844.0
2021-11-08 15:00:00,54.55,54.66,54.14,54.23,171876.0,54.55,54.66,54.14,54.23,171876.0
2021-11-08 15:30:00,54.27,54.7,54.07,54.7,291460.0,54.27,54.7,54.07,54.7,291460.0
2021-11-09 09:30:00,55.5,55.87,53.89,54.0,1021668.0,55.5,55.87,53.89,54.0,1021668.0
2021-11-09 10:00:00,54.0,54.21,52.58,53.95,666120.0,54.0,54.21,52.58,53.95,666120.0
2021-11-09 10:30:00,53.95,53.95,53.27,53.35,171484.0,53.95,53.95,53.27,53.35,171484.0
2021-11-09 11:00:00,53.38,53.58,52.89,52.9,243072.0,53.38,53.58,52.89,52.9,243072.0
2021-11-09 11:30:00,52.99,53.14,52.29,52.41,474480.0,52.99,53.14,52.29,52.41,474480.0
2021-11-09 12:00:00,52.32,52.49,52.02,52.2,178876.0,52.32,52.49,52.02,52.2,178876.0
2021-11-09 12:30:00,52.19,52.22,51.65,51.7,179544.0,52.19,52.22,51.65,51.7,179544.0
2021-11-09 13:00:00,51.73,51.92,51.11,51.23,282336.0,51.73,51.92,51.11,51.23,282336.0
2021-11-09 13:30:00,51.21,51.64,51.11,51.27,246104.0,51.21,51.64,51.11,51.27,246104.0
2021-11-09 14:00:00,51.21,52.28,51.21,51.9,306908.0,51.21,52.28,51.21,51.9,306908.0
2021-11-09 14:30:00,51.99,51.99,51.4,51.6,113316.0,51.99,51.99,51.4,51.6,113316.0
2021-11-09 15:00:00,51.63,51.76,51.44,51.56,135620.0,51.63,51.76,51.44,51.56,135620.0
2021-11-09 15:30:00,51.56,51.83,51.44,51.65,307672.0,51.56,51.83,51.44,51.65,307672.0
2021-11-10 09:30:00,50.53,50.9,49.13,50.5,817600.0,50.53,50.9,49.13,50.5,817600.0
2021-11-10 10:00:00,50.42,51.06,50.25,50.49,199452.0,50.42,51.06,50.25,50.49,199452.0
2021-11-10 10:30:00,50.52,51.85,50.4,51.02,327764.0,50.52,51.85,50.4,51.02,327764.0
2021-11-10 11:00:00,51.04,51.55,51.04,51.29,118216.0,51.04,51.55,51.04,51.29,118216.0
2021-11-10 11:30:00,51.34,51.55,50.9,50.92,132924.0,51.34,51.55,50.9,50.92,132924.0
2021-11-10 12:00:00,50.92,51.17,50.76,50.76,77000.0,50.92,51.17,50.76,50.76,77000.0
2021-11-10 12:30:00,50.81,51.1,50.81,50.98,50716.0,50.81,51.1,50.81,50.98,50716.0
2021-11-10 13:00:00,50.94,50.97,50.27,50.38,99972.0,50.94,50.97,50.27,50.38,99972.0
2021-11-10 13:30:00,50.4,50.53,49.91,50.27,134216.0,50.4,50.53,49.91,50.27,134216.0
2021-11-10 14:00:00,50.29,50.29,49.68,49.68,146528.0,50.29,50.29,49.68,49.68,146528.0
2021-11-10 14:30:00,49.76,50.0,49.18,49.68,306656.0,49.76,50.0,49.18,49.68,306656.0
2021-11-10 15:00:00,49.65,50.0,49.44,49.83,161056.0,49.65,50.0,49.44,49.83,161056.0
2021-11-10 15:30:00,49.86,50.0,49.65,49.8,257548.0,49.86,50.0,49.65,49.8,257548.0
2021-11-11 09:30:00,50.0,50.88,49.54,49.96,506400.0,50.0,50.88,49.54,49.96,506400.0
2021-11-11 10:00:00,49.98,50.61,49.89,50.27,150352.0,49.98,50.61,49.89,50.27,150352.0
2021-11-11 10:30:00,50.23,50.68,50.1,50.46,125764.0,50.23,50.68,50.1,50.46,125764.0
2021-11-11 11:00:00,50.55,50.92,50.55,50.91,146164.0,50.55,50.92,50.55,50.91,146164.0
2021-11-11 11:30:00,50.9,51.38,50.85,51.15,186444.0,50.9,51.38,50.85,51.15,186444.0
2021-11-11 12:00:00,51.15,51.56,51.15,51.33,182764.0,51.15,51.56,51.15,51.33,182764.0
2021-11-11 12:30:00,51.26,52.02,51.22,51.46,341048.0,51.26,52.02,51.22,51.46,341048.0
2021-11-11 13:00:00,51.49,51.74,51.37,51.41,109324.0,51.49,51.74,51.37,51.41,109324.0
2021-11-11 13:30:00,51.47,51.68,51.41,51.62,76384.0,51.47,51.68,51.41,51.62,76384.0
2021-11-11 14:00:00,51.59,51.75,51.29,51.36,94872.0,51.59,51.75,51.29,51.36,94872.0
2021-11-11 14:30:00,51.42,51.49,51.15,51.15,114980.0,51.42,51.49,51.15,51.15,114980.0
2021-11-11 15:00:00,51.21,51.38,51.0,51.06,105220.0,51.21,51.38,51.0,51.06,105220.0
2021-11-11 15:30:00,51.02,51.19,50.8,51.15,214256.0,51.02,51.19,50.8,51.15,214256.0
2021-11-12 09:30:00,50.54,51.34,50.28,50.65,265316.0,50.54,51.34,50.28,50.65,265316.0
2021-11-12 10:00:00,50.55,50.71,50.07,50.31,149672.0,50.55,50.71,50.07,50.31,149672.0
2021-11-12 10:30:00,50.25,50.36,49.75,49.87,273704.0,50.25,50.36,49.75,49.87,273704.0
2021-11-12 11:00:00,49.82,50.05,49.47,49.96,196736.0,49.82,50.05,49.47,49.96,196736.0
2021-11-12 11:30:00,50.02,50.45,49.75,50.17,98572.0,50.02,50.45,49.75,50.17,98572.0
2021-11-12 12:00:00,50.2,50.25,50.01,50.16,45304.0,50.2,50.25,50.01,50.16,45304.0
2021-11-12 12:30:00,50.18,50.29,50.05,50.2,57944.0,50.18,50.29,50.05,50.2,57944.0
2021-11-12 13:00:00,50.23,50.6,50.2,50.54,89860.0,50.23,50.6,50.2,50.54,89860.0
2021-11-12 13:30:00,50.57,50.63,50.26,50.26,78372.0,50.57,50.63,50.26,50.26,78372.0
2021-11-12 14:00:00,50.31,50.35,50.1,50.16,50908.0,50.31,50.35,50.1,50.16,50908.0
2021-11-12 14:30:00,50.13,50.22,49.81,50.21,94796.0,50.13,50.22,49.81,50.21,94796.0
2021-11-12 15:00:00,50.23,50.48,50.08,50.43,128680.0,50.23,50.48,50.08,50.43,128680.0
2021-11-12 15:30:00,50.39,50.71,50.37,50.52,336196.0,50.39,50.71,50.37,50.52,336196.0
2021-11-15 09:30:00,50.97,51.48,50.42,50.97,429812.0,50.97,51.48,50.42,50.97,429812.0
2021-11-15 10:00:00,50.96,51.73,50.85,51.27,368676.0,50.96,51.73,50.85,51.27,368676.0
2021-11-15 10:30:00,51.27,51.84,51.2,51.72,299972.0,51.27,51.84,51.2,51.72,299972.0
2021-11-15 11:00:00,51.7,52.88,51.7,52.7,574068.0,51.7,52.88,51.7,52.7,574068.0
2021-11-15 11:30:00,52.66,52.75,52.01,52.15,318608.0,52.66,52.75,52.01,52.15,318608.0
2021-11-15 12:00:00,52.15,52.33,51.36,51.5,208776.0,52.15,52.33,51.36,51.5,208776.0
2021-11-15 12:30:00,51.49,52.0,51.47,51.91,140084.0,51.49,52.0,51.47,51.91,140084.0
2021-11-15 13:00:00,51.95,52.05,51.76,51.91,86676.0,51.95,52.05,51.76,51.91,86676.0
2021-11-15 13:30:00,51.9,52.6,51.9,52.18,179568.0,51.9,52.6,51.9,52.18,179568.0
2021-11-15 14:00:00,52.19,52.32,51.98,52.2,114496.0,52.19,52.32,51.98,52.2,114496.0
2021-11-15 14:30:00,52.25,52.47,51.73,51.82,280348.0,52.25,52.47,51.73,51.82,280348.0
2021-11-15 15:00:00,51.81,51.99,51.78,51.9,132480.0,51.81,51.99,51.78,51.9,132480.0
2021-11-15 15:30:00,51.93,52.32,51.78,52.26,315264.0,51.93,52.32,51.78,52.26,315264.0
2021-11-16 09:30:00,52.26,52.28,51.31,51.44,364532.0,52.26,52.28,51.31,51.44,364532.0
2021-11-16 10:00:00,51.38,51.74,50.91,51.68,258092.0,51.38,51.74,50.91,51.68,258092.0
2021-11-16 10:30:00,51.63,52.77,51.63,52.44,505040.0,51.63,52.77,51.63,52.44,505040.0
2021-11-16 11:00:00,52.48,53.0,52.27,52.82,276084.0,52.48,53.0,52.27,52.82,276084.0
2021-11-16 11:30:00,52.83,53.05,52.6,52.91,186280.0,52.83,53.05,52.6,52.91,186280.0
2021-11-16 12:00:00,52.95,53.14,52.42,52.51,175652.0,52.95,53.14,52.42,52.51,175652.0
2021-11-16 12:30:00,52.53,52.69,52.19,52.23,117436.0,52.53,52.69,52.19,52.23,117436.0
2021-11-16 13:00:00,52.23,52.45,52.01,52.07,81812.0,52.23,52.45,52.01,52.07,81812.0
2021-11-16 13:30:00,52.03,52.37,52.0,52.1,78552.0,52.03,52.37,52.0,52.1,78552.0
2021-11-16 14:00:00,52.08,52.32,52.08,52.25,54636.0,52.08,52.32,52.08,52.25,54636.0
2021-11-16 14:30:00,52.29,52.29,51.81,51.99,124908.0,52.29,52.29,51.81,51.99,124908.0
2021-11-16 15:00:00,51.99,52.07,51.85,51.93,61840.0,51.99,52.07,51.85,51.93,61840.0
2021-11-16 15:30:00,51.91,52.13,51.56,51.87,362316.0,51.91,52.13,51.56,51.87,362316.0
2021-11-17 09:30:00,51.58,54.43,51.5,53.2,1006668.0,51.58,54.43,51.5,53.2,1006668.0
2021-11-17 10:00:00,53.18,54.25,53.16,53.27,631508.0,53.18,54.25,53.16,53.27,631508.0
2021-11-17 10:30:00,53.31,53.66,53.19,53.35,223744.0,53.31,53.66,53.19,53.35,223744.0
2021-11-17 11:00:00,53.3,53.76,52.66,52.79,231884.0,53.3,53.76,52.66,52.79,231884.0
2021-11-17 11:30:00,52.83,53.07,52.63,52.73,142728.0,52.83,53.07,52.63,52.73,142728.0
2021-11-17 12:00:00,52.78,52.9,52.52,52.68,75360.0,52.78,52.9,52.52,52.68,75360.0
2021-11-17 12:30:00,52.62,52.85,52.57,52.65,51280.0,52.62,52.85,52.57,52.65,51280.0
2021-11-17 13:00:00,52.67,53.06,52.64,53.05,67108.0,52.67,53.06,52.64,53.05,67108.0
2021-11-17 13:30:00,52.99,53.23,52.88,53.14,89972.0,52.99,53.23,52.88,53.14,89972.0
2021-11-17 14:00:00,53.18,53.33,53.0,53.15,93944.0,53.18,53.33,53.0,53.15,93944.0
2021-11-17 14:30:00,53.1,53.19,52.48,52.71,101788.0,53.1,53.19,52.48,52.71,101788.0
2021-11-17 15:00:00,52.77,52.84,52.06,52.22,176380.0,52.77,52.84,52.06,52.22,176380.0
2021-11-17 15:30:00,52.16,52.54,52.13,52.53,214664.0,52.16,52.54,52.13,52.53,214664.0
2021-11-18 09:30:00,52.56,53.79,52.44,53.25,427196.0,52.56,53.79,52.44,53.25,427196.0
2021-11-18 10:00:00,53.2,53.42,52.2,52.46,298512.0,53.2,53.42,52.2,52.46,298512.0
2021-11-18 10:30:00,52.45,53.0,52.26,52.93,182124.0,52.45,53.0,52.26,52.93,182124.0
2021-11-18 11:00:00,52.91,53.19,52.75,52.75,184032.0,52.91,53.19,52.75,52.75,184032.0
2021-11-18 11:30:00,52.75,52.88,52.4,52.44,151108.0,52.75,52.88,52.4,52.44,151108.0
2021-11-18 12:00:00,52.43,52.75,52.39,52.71,78292.0,52.43,52.75,52.39,52.71,78292.0
2021-11-18 12:30:00,52.71,52.71,52.0,52.3,286944.0,52.71,52.71,52.0,52.3,286944.0
2021-11-18 13:00:00,52.33,52.36,52.01,52.14,134180.0,52.33,52.36,52.01,52.14,134180.0
2021-11-18 13:30:00,52.1,52.17,51.92,51.94,87388.0,52.1,52.17,51.92,51.94,87388.0
2021-11-18 14:00:00,51.92,52.07,51.88,51.93,46060.0,51.92,52.07,51.88,51.93,46060.0
2021-11-18 14:30:00,51.92,52.23,51.91,52.12,65912.0,51.92,52.23,51.91,52.12,65912.0
2021-11-18 15:00:00,52.07,52.48,52.06,52.48,82436.0,52.07,52.48,52.06,52.48,82436.0
2021-11-18 15:30:00,52.44,52.55,52.16,52.53,217648.0,52.44,52.55,52.16,52.53,217648.0
2021-11-19 09:30:00,52.29,53.06,52.06,52.71,300264.0,52.29,53.06,52.06,52.71,300264.0
2021-11-19 10:00:00,52.71,53.16,52.58,53.0,236240.0,52.71,53.16,52.58,53.0,236240.0
2021-11-19 10:30:00,53.05,53.1,52.61,52.97,170040.0,53.05,53.1,52.61,52.97,170040.0
2021-11-19 11:00:00,52.98,54.04,52.89,53.74,290952.0,52.98,54.04,52.89,53.74,290952.0
2021-11-19 11:30:00,53.69,55.15,53.54,54.46,977288.0,53.69,55.15,53.54,54.46,977288.0
2021-11-19 12:00:00,54.46,54.66,54.01,54.25,267844.0,54.46,54.66,54.01,54.25,267844.0
2021-11-19 12:30:00,54.25,54.32,53.85,54.32,200540.0,54.25,54.32,53.85,54.32,200540.0
2021-11-19 13:00:00,54.36,54.99,54.29,54.67,438344.0,54.36,54.99,54.29,54.67,438344.0
2021-11-19 13:30:00,54.63,55.75,54.59,55.64,674952.0,54.63,55.75,54.59,55.64,674952.0
2021-11-19 14:00:00,55.62,57.35,55.12,56.53,1699372.0,55.62,57.35,55.12,56.53,1699372.0
2021-11-19 14:30:00,56.56,56.85,55.84,56.11,821512.0,56.56,56.85,55.84,56.11,821512.0
2021-11-19 15:00:00,56.13,57.03,55.91,56.73,533100.0,56.13,57.03,55.91,56.73,533100.0
2021-11-19 15:30:00,56.74,57.2,56.4,57.2,1032608.0,56.74,57.2,56.4,57.2,1032608.0
2021-11-22 09:30:00,57.62,61.0,57.44,58.87,2751816.0,57.62,61.0,57.44,58.87,2751816.0
2021-11-22 10:00:00,58.9,61.5,58.67,60.66,1434476.0,58.9,61.5,58.67,60.66,1434476.0
2021-11-22 10:30:00,60.56,61.25,59.31,59.51,774148.0,60.56,61.25,59.31,59.51,774148.0
2021-11-22 11:00:00,59.57,60.36,59.12,59.55,448412.0,59.57,60.36,59.12,59.55,448412.0
2021-11-22 11:30:00,59.45,59.68,58.37,58.92,594472.0,59.45,59.68,58.37,58.92,594472.0
2021-11-22 12:00:00,58.99,59.67,58.35,59.54,442228.0,58.99,59.67,58.35,59.54,442228.0
2021-11-22 12:30:00,59.55,60.69,59.43,60.13,388032.0,59.55,60.69,59.43,60.13,388032.0
2021-11-22 13:00:00,60.07,60.92,60.01,60.21,395048.0,60.07,60.92,60.01,60.21,395048.0
2021-11-22 13:30:00,60.16,60.26,59.79,60.13,208420.0,60.16,60.26,59.79,60.13,208420.0
2021-11-22 14:00:00,60.05,60.38,59.9,60.06,231908.0,60.05,60.38,59.9,60.06,231908.0
2021-11-22 14:30:00,60.15,60.77,60.07,60.61,447608.0,60.15,60.77,60.07,60.61,447608.0
2021-11-22 15:00:00,60.65,61.81,60.52,61.43,990640.0,60.65,61.81,60.52,61.43,990640.0
2021-11-22 15:30:00,61.38,62.41,60.99,61.88,1515668.0,61.38,62.41,60.99,61.88,1515668.0
2021-11-23 09:30:00,60.96,63.05,60.17,61.93,1443292.0,60.96,63.05,60.17,61.93,1443292.0
2021-11-23 10:00:00,61.88,61.88,57.27,58.62,1436760.0,61.88,61.88,57.27,58.62,1436760.0
2021-11-23 10:30:00,58.64,59.74,58.02,58.02,538896.0,58.64,59.74,58.02,58.02,538896.0
2021-11-23 11:00:00,58.14,59.06,58.09,58.13,408460.0,58.14,59.06,58.09,58.13,408460.0
2021-11-23 11:30:00,58.14,58.41,55.96,56.05,759872.0,58.14,58.41,55.96,56.05,759872.0
2021-11-23 12:00:00,56.04,57.25,55.78,56.98,413496.0,56.04,57.25,55.78,56.98,413496.0
2021-11-23 12:30:00,56.99,57.31,55.88,55.93,237008.0,56.99,57.31,55.88,55.93,237008.0
2021-11-23 13:00:00,56.09,56.22,54.35,54.68,525104.0,56.09,56.22,54.35,54.68,525104.0
2021-11-23 13:30:00,54.68,55.22,53.32,54.79,897740.0,54.68,55.22,53.32,54.79,897740.0
2021-11-23 14:00:00,54.74,55.01,53.85,54.2,270472.0,54.74,55.01,53.85,54.2,270472.0
2021-11-23 14:30:00,54.18,54.26,53.5,53.95,325700.0,54.18,54.26,53.5,53.95,325700.0
2021-11-23 15:00:00,53.94,54.6,53.64,54.0,324404.0,53.94,54.6,53.64,54.0,324404.0
2021-11-23 15:30:00,54.06,54.18,53.14,53.48,565140.0,54.06,54.18,53.14,53.48,565140.0
2021-11-24 09:30:00,54.31,56.0,52.0,52.26,1192032.0,54.31,56.0,52.0,52.26,1192032.0
2021-11-24 10:00:00,52.23,53.93,52.18,53.58,379388.0,52.23,53.93,52.18,53.58,379388.0
2021-11-24 10:30:00,53.7,54.49,53.63,53.94,260676.0,53.7,54.49,53.63,53.94,260676.0
2021-11-24 11:00:00,53.95,54.31,53.64,54.09,119676.0,53.95,54.31,53.64,54.09,119676.0
2021-11-24 11:30:00,54.17,54.17,53.41,53.67,192764.0,54.17,54.17,53.41,53.67,192764.0
2021-11-24 12:00:00,53.72,53.85,53.06,53.16,121776.0,53.72,53.85,53.06,53.16,121776.0
2021-11-24 12:30:00,53.28,53.48,53.11,53.15,71036.0,53.28,53.48,53.11,53.15,71036.0
2021-11-24 13:00:00,53.15,53.45,53.11,53.45,94772.0,53.15,53.45,53.11,53.45,94772.0
2021-11-24 13:30:00,53.44,53.45,53.13,53.17,47380.0,53.44,53.45,53.13,53.17,47380.0
2021-11-24 14:00:00,53.2,53.28,52.81,53.09,94464.0,53.2,53.28,52.81,53.09,94464.0
2021-11-24 14:30:00,53.03,53.37,52.82,53.37,101968.0,53.03,53.37,52.82,53.37,101968.0
2021-11-24 15:00:00,53.33,53.34,53.13,53.25,127308.0,53.33,53.34,53.13,53.25,127308.0
2021-11-24 15:30:00,53.27,53.27,52.62,52.89,310064.0,53.27,53.27,52.62,52.89,310064.0
2021-11-26 09:30:00,52.02,52.93,50.5,51.38,747696.0,52.02,52.93,50.5,51.38,747696.0
2021-11-26 10:00:00,51.25,51.43,50.62,51.25,285160.0,51.25,51.43,50.62,51.25,285160.0
2021-11-26 10:30:00,51.37,51.8,50.49,50.85,441632.0,51.37,51.8,50.49,50.85,441632.0
2021-11-26 11:00:00,50.94,51.08,49.8,50.18,418236.0,50.94,51.08,49.8,50.18,418236.0
2021-11-26 11:30:00,50.15,50.79,50.02,50.66,200748.0,50.15,50.79,50.02,50.66,200748.0
2021-11-26 12:00:00,50.65,50.98,50.23,50.69,179768.0,50.65,50.98,50.23,50.69,179768.0
2021-11-26 12:30:00,50.67,50.78,49.88,50.09,564244.0,50.67,50.78,49.88,50.09,564244.0
2021-11-29 09:30:00,51.0,51.96,50.94,51.32,561920.0,51.0,51.96,50.94,51.32,561920.0
2021-11-29 10:00:00,51.32,51.98,50.84,51.04,318908.0,51.32,51.98,50.84,51.04,318908.0
2021-11-29 10:30:00,51.12,51.18,50.41,50.67,270816.0,51.12,51.18,50.41,50.67,270816.0
2021-11-29 11:00:00,50.64,51.07,50.46,50.5,117624.0,50.64,51.07,50.46,50.5,117624.0
2021-11-29 11:30:00,50.6,51.04,50.24,50.95,150740.0,50.6,51.04,50.24,50.95,150740.0
2021-11-29 12:00:00,50.94,51.48,50.9,51.09,108932.0,50.94,51.48,50.9,51.09,108932.0
2021-11-29 12:30:00,51.13,51.3,50.88,51.23,92828.0,51.13,51.3,50.88,51.23,92828.0
2021-11-29 13:00:00,51.25,51.66,50.88,50.99,148836.0,51.25,51.66,50.88,50.99,148836.0
2021-11-29 13:30:00,50.93,50.98,50.64,50.85,77320.0,50.93,50.98,50.64,50.85,77320.0
2021-11-29 14:00:00,50.8,50.81,50.41,50.55,93404.0,50.8,50.81,50.41,50.55,93404.0
2021-11-29 14:30:00,50.57,50.92,50.46,50.55,94392.0,50.57,50.92,50.46,50.55,94392.0
2021-11-29 15:00:00,50.56,50.84,50.37,50.81,107876.0,50.56,50.84,50.37,50.81,107876.0
2021-11-29 15:30:00,50.75,51.0,50.42,50.42,303076.0,50.75,51.0,50.42,50.42,303076.0
2021-11-30 09:30:00,50.02,50.99,49.37,49.54,444124.0,50.02,50.99,49.37,49.54,444124.0
2021-11-30 10:00:00,49.51,50.27,49.44,49.79,204448.0,49.51,50.27,49.44,49.79,204448.0
2021-11-30 10:30:00,49.79,50.11,48.5,48.71,410828.0,49.79,50.11,48.5,48.71,410828.0
2021-11-30 11:00:00,48.69,49.37,48.32,48.85,422340.0,48.69,49.37,48.32,48.85,422340.0
2021-11-30 11:30:00,48.92,48.92,47.87,48.02,410304.0,48.92,48.92,47.87,48.02,410304.0
2021-11-30 12:00:00,47.98,48.04,47.0,47.95,593824.0,47.98,48.04,47.0,47.95,593824.0
2021-11-30 12:30:00,47.92,48.68,47.67,48.1,309156.0,47.92,48.68,47.67,48.1,309156.0
2021-11-30 13:00:00,48.04,48.38,47.76,48.05,106960.0,48.04,48.38,47.76,48.05,106960.0
2021-11-30 13:30:00,48.03,48.61,47.9,48.61,123356.0,48.03,48.61,47.9,48.61,123356.0
2021-11-30 14:00:00,48.58,49.24,48.56,48.61,236428.0,48.58,49.24,48.56,48.61,236428.0
2021-11-30 14:30:00,48.57,48.7,48.0,48.3,94816.0,48.57,48.7,48.0,48.3,94816.0
2021-11-30 15:00:00,48.24,48.57,48.2,48.42,76584.0,48.24,48.57,48.2,48.42,76584.0
2021-11-30 15:30:00,48.47,49.5,48.45,49.12,521632.0,48.47,49.5,48.45,49.12,521632.0
2021-12-01 09:30:00,49.85,50.03,48.72,48.99,442032.0,49.85,50.03,48.72,48.99,442032.0
2021-12-01 10:00:00,48.97,49.49,48.79,48.92,258504.0,48.97,49.49,48.79,48.92,258504.0
2021-12-01 10:30:00,48.87,49.07,48.07,48.4,290432.0,48.87,49.07,48.07,48.4,290432.0
2021-12-01 11:00:00,48.44,48.6,48.2,48.33,89140.0,48.44,48.6,48.2,48.33,89140.0
2021-12-01 11:30:00,48.36,48.36,47.74,47.79,154916.0,48.36,48.36,47.74,47.79,154916.0
2021-12-01 12:00:00,47.86,48.13,47.66,47.7,98144.0,47.86,48.13,47.66,47.7,98144.0
2021-12-01 12:30:00,47.66,47.77,46.61,46.61,429240.0,47.66,47.77,46.61,46.61,429240.0
2021-12-01 13:00:00,46.56,47.26,46.0,47.09,517048.0,46.56,47.26,46.0,47.09,517048.0
2021-12-01 13:30:00,47.09,47.25,46.12,46.57,320912.0,47.09,47.25,46.12,46.57,320912.0
2021-12-01 14:00:00,46.5,46.71,45.58,46.46,518648.0,46.5,46.71,45.58,46.46,518648.0
2021-12-01 14:30:00,46.38,46.57,45.47,45.75,366312.0,46.38,46.57,45.47,45.75,366312.0
2021-12-01 15:00:00,45.79,45.82,44.25,44.95,1069180.0,45.79,45.82,44.25,44.95,1069180.0
2021-12-01 15:30:00,44.95,45.81,44.54,44.93,1276636.0,44.95,45.81,44.54,44.93,1276636.0
2021-12-02 09:30:00,46.25,46.86,45.11,46.0,999984.0,46.25,46.86,45.11,46.0,999984.0
2021-12-02 10:00:00,46.04,46.06,44.38,44.53,660456.0,46.04,46.06,44.38,44.53,660456.0
2021-12-02 10:30:00,44.53,45.5,43.27,45.25,981700.0,44.53,45.5,43.27,45.25,981700.0
2021-12-02 11:00:00,45.39,45.63,44.77,45.38,318724.0,45.39,45.63,44.77,45.38,318724.0
2021-12-02 11:30:00,45.41,45.79,44.98,45.42,292284.0,45.41,45.79,44.98,45.42,292284.0
2021-12-02 12:00:00,45.48,46.25,45.38,45.89,263372.0,45.48,46.25,45.38,45.89,263372.0
2021-12-02 12:30:00,46.04,46.23,45.53,45.93,334184.0,46.04,46.23,45.53,45.93,334184.0
2021-12-02 13:00:00,45.93,45.93,44.75,44.8,312592.0,45.93,45.93,44.75,44.8,312592.0
2021-12-02 13:30:00,44.78,45.25,44.49,45.0,265148.0,44.78,45.25,44.49,45.0,265148.0
2021-12-02 14:00:00,45.1,45.36,44.85,45.31,144088.0,45.1,45.36,44.85,45.31,144088.0
2021-12-02 14:30:00,45.34,45.45,45.06,45.41,159276.0,45.34,45.45,45.06,45.41,159276.0
2021-12-02 15:00:00,45.54,45.84,45.09,45.23,178324.0,45.54,45.84,45.09,45.23,178324.0
2021-12-02 15:30:00,45.24,45.47,45.06,45.43,401784.0,45.24,45.47,45.06,45.43,401784.0
2021-12-03 09:30:00,45.25,45.98,43.38,44.0,621796.0,45.25,45.98,43.38,44.0,621796.0
2021-12-03 10:00:00,44.24,44.24,42.3,42.88,1341832.0,44.24,44.24,42.3,42.88,1341832.0
2021-12-03 10:30:00,42.88,43.58,42.25,42.95,623028.0,42.88,43.58,42.25,42.95,623028.0
2021-12-03 11:00:00,42.96,43.59,42.7,43.33,471700.0,42.96,43.59,42.7,43.33,471700.0
2021-12-03 11:30:00,43.32,43.75,42.38,42.53,436140.0,43.32,43.75,42.38,42.53,436140.0
2021-12-03 12:00:00,42.5,43.0,41.94,42.36,547864.0,42.5,43.0,41.94,42.36,547864.0
2021-12-03 12:30:00,42.25,42.98,41.75,42.12,766232.0,42.25,42.98,41.75,42.12,766232.0
2021-12-03 13:00:00,42.06,42.67,41.9,42.36,211088.0,42.06,42.67,41.9,42.36,211088.0
2021-12-03 13:30:00,42.35,42.52,41.58,41.65,297280.0,42.35,42.52,41.58,41.65,297280.0
2021-12-03 14:00:00,41.69,41.75,40.93,41.17,547840.0,41.69,41.75,40.93,41.17,547840.0
2021-12-03 14:30:00,41.17,41.25,40.0,40.09,1339988.0,41.17,41.25,40.0,40.09,1339988.0
2021-12-03 15:00:00,40.07,41.33,39.76,41.0,1388840.0,40.07,41.33,39.76,41.0,1388840.0
2021-12-03 15:30:00,40.99,43.25,40.98,43.1,1857604.0,40.99,43.25,40.98,43.1,1857604.0
2021-12-06 09:30:00,41.5,42.68,41.31,41.9,1076188.0,41.5,42.68,41.31,41.9,1076188.0
2021-12-06 10:00:00,41.95,43.25,40.8,42.82,1082200.0,41.95,43.25,40.8,42.82,1082200.0
2021-12-06 10:30:00,42.74,42.84,41.5,42.18,565704.0,42.74,42.84,41.5,42.18,565704.0
2021-12-06 11:00:00,42.27,42.35,41.0,41.63,363000.0,42.27,42.35,41.0,41.63,363000.0
2021-12-06 11:30:00,41.69,41.71,40.83,41.17,253104.0,41.69,41.71,40.83,41.17,253104.0
2021-12-06 12:00:00,41.14,41.55,40.82,41.31,209268.0,41.14,41.55,40.82,41.31,209268.0
2021-12-06 12:30:00,41.35,41.85,41.28,41.8,200100.0,41.35,41.85,41.28,41.8,200100.0
2021-12-06 13:00:00,41.87,43.34,41.77,43.03,482220.0,41.87,43.34,41.77,43.03,482220.0
2021-12-06 13:30:00,42.94,43.0,42.16,42.23,206288.0,42.94,43.0,42.16,42.23,206288.0
2021-12-06 14:00:00,42.22,42.72,42.17,42.55,100028.0,42.22,42.72,42.17,42.55,100028.0
2021-12-06 14:30:00,42.62,42.75,42.27,42.5,133396.0,42.62,42.75,42.27,42.5,133396.0
2021-12-06 15:00:00,42.48,42.57,42.2,42.34,152332.0,42.48,42.57,42.2,42.34,152332.0
2021-12-06 15:30:00,42.31,42.52,41.08,41.88,547920.0,42.31,42.52,41.08,41.88,547920.0
2021-12-07 09:30:00,43.8,44.23,43.31,43.9,940160.0,43.8,44.23,43.31,43.9,940160.0
2021-12-07 10:00:00,43.84,45.49,43.68,44.13,922488.0,43.84,45.49,43.68,44.13,922488.0
2021-12-07 10:30:00,44.26,44.32,43.49,43.64,371916.0,44.26,44.32,43.49,43.64,371916.0
2021-12-07 11:00:00,43.71,43.81,42.63,43.0,446104.0,43.71,43.81,42.63,43.0,446104.0
2021-12-07 11:30:00,42.94,44.02,42.93,43.81,334504.0,42.94,44.02,42.93,43.81,334504.0
2021-12-07 12:00:00,43.73,44.31,43.71,43.87,193048.0,43.73,44.31,43.71,43.87,193048.0
2021-12-07 12:30:00,43.97,44.36,43.76,43.88,155828.0,43.97,44.36,43.76,43.88,155828.0
2021-12-07 13:00:00,43.84,43.92,43.52,43.78,144572.0,43.84,43.92,43.52,43.78,144572.0
2021-12-07 13:30:00,43.8,44.16,43.67,44.16,160284.0,43.8,44.16,43.67,44.16,160284.0
2021-12-07 14:00:00,44.12,44.43,43.92,44.33,158964.0,44.12,44.43,43.92,44.33,158964.0
2021-12-07 14:30:00,44.33,44.37,43.88,44.16,122992.0,44.33,44.37,43.88,44.16,122992.0
2021-12-07 15:00:00,44.16,44.23,43.7,43.72,207536.0,44.16,44.23,43.7,43.72,207536.0
2021-12-07 15:30:00,43.73,44.49,43.68,44.41,675980.0,43.73,44.49,43.68,44.41,675980.0
2021-12-08 09:30:00,44.15,45.06,42.99,43.13,881908.0,44.15,45.06,42.99,43.13,881908.0
2021-12-08 10:00:00,43.1,44.04,43.07,43.67,460376.0,43.1,44.04,43.07,43.67,460376.0
2021-12-08 10:30:00,43.67,44.52,43.67,44.06,396220.0,43.67,44.52,43.67,44.06,396220.0
2021-12-08 11:00:00,44.23,44.93,43.82,44.5,519100.0,44.23,44.93,43.82,44.5,519100.0
2021-12-08 11:30:00,44.48,45.06,44.36,44.74,393248.0,44.48,45.06,44.36,44.74,393248.0
2021-12-08 12:00:00,44.8,44.87,44.14,44.4,181452.0,44.8,44.87,44.14,44.4,181452.0
2021-12-08 12:30:00,44.38,44.75,44.01,44.2,480516.0,44.38,44.75,44.01,44.2,480516.0
2021-12-08 13:00:00,44.2,44.22,43.84,43.88,134368.0,44.2,44.22,43.84,43.88,134368.0
2021-12-08 13:30:00,43.92,44.16,43.82,43.98,201144.0,43.92,44.16,43.82,43.98,201144.0
2021-12-08 14:00:00,43.98,44.1,43.68,43.74,244800.0,43.98,44.1,43.68,43.74,244800.0
2021-12-08 14:30:00,43.72,44.12,43.71,44.07,238612.0,43.72,44.12,43.71,44.07,238612.0
2021-12-08 15:00:00,44.05,44.05,43.5,43.75,414924.0,44.05,44.05,43.5,43.75,414924.0
2021-12-08 15:30:00,43.73,43.86,43.27,43.42,802288.0,43.73,43.86,43.27,43.42,802288.0
2021-12-09 09:30:00,41.75,43.17,40.61,41.13,2220600.0,41.75,43.17,40.61,41.13,2220600.0
2021-12-09 10:00:00,41.13,42.19,40.7,40.81,951140.0,41.13,42.19,40.7,40.81,951140.0
2021-12-09 10:30:00,40.8,41.29,40.38,40.68,989048.0,40.8,41.29,40.38,40.68,989048.0
2021-12-09 11:00:00,40.64,41.16,40.08,41.08,846540.0,40.64,41.16,40.08,41.08,846540.0
2021-12-09 11:30:00,41.01,41.09,40.63,40.7,370252.0,41.01,41.09,40.63,40.7,370252.0
2021-12-09 12:00:00,40.69,40.75,40.27,40.61,415884.0,40.69,40.75,40.27,40.61,415884.0
2021-12-09 12:30:00,40.52,40.94,40.35,40.43,332104.0,40.52,40.94,40.35,40.43,332104.0
2021-12-09 13:00:00,40.43,40.51,39.95,40.24,494400.0,40.43,40.51,39.95,40.24,494400.0
2021-12-09 13:30:00,40.21,40.25,39.57,39.69,594932.0,40.21,40.25,39.57,39.69,594932.0
2021-12-09 14:00:00,39.75,39.79,39.01,39.03,572784.0,39.75,39.79,39.01,39.03,572784.0
2021-12-09 14:30:00,39.01,39.31,37.75,37.97,1765508.0,39.01,39.31,37.75,37.97,1765508.0
2021-12-09 15:00:00,37.97,38.91,37.91,38.57,1449376.0,37.97,38.91,37.91,38.57,1449376.0
2021-12-09 15:30:00,38.61,38.99,38.42,38.91,1413716.0,38.61,38.99,38.42,38.91,1413716.0
2021-12-10 09:30:00,39.96,40.58,38.0,38.96,1990936.0,39.96,40.58,38.0,38.96,1990936.0
2021-12-10 10:00:00,38.93,39.93,38.14,38.26,1348892.0,38.93,39.93,38.14,38.26,1348892.0
2021-12-10 10:30:00,38.24,38.32,37.58,38.13,932856.0,38.24,38.32,37.58,38.13,932856.0
2021-12-10 11:00:00,38.11,38.12,37.0,37.38,1334364.0,38.11,38.12,37.0,37.38,1334364.0
2021-12-10 11:30:00,37.35,37.9,37.0,37.27,701856.0,37.35,37.9,37.0,37.27,701856.0
2021-12-10 12:00:00,37.31,37.98,37.15,37.62,502884.0,37.31,37.98,37.15,37.62,502884.0
2021-12-10 12:30:00,37.65,37.75,37.27,37.52,316136.0,37.65,37.75,37.27,37.52,316136.0
2021-12-10 13:00:00,37.52,37.74,37.33,37.59,313044.0,37.52,37.74,37.33,37.59,313044.0
2021-12-10 13:30:00,37.58,37.59,37.25,37.32,239876.0,37.58,37.59,37.25,37.32,239876.0
2021-12-10 14:00:00,37.32,37.48,37.23,37.38,253012.0,37.32,37.48,37.23,37.38,253012.0
2021-12-10 14:30:00,37.38,38.03,37.06,37.25,654508.0,37.38,38.03,37.06,37.25,654508.0
2021-12-10 15:00:00,37.31,38.59,37.13,38.21,747124.0,37.31,38.59,37.13,38.21,747124.0
2021-12-10 15:30:00,38.27,39.95,38.27,39.75,1733272.0,38.27,39.95,38.27,39.75,1733272.0
2021-12-13 09:30:00,40.08,40.22,37.25,37.3,1320356.0,40.08,40.22,37.25,37.3,1320356.0
2021-12-13 10:00:00,37.31,37.72,35.75,35.9,1370956.0,37.31,37.72,35.75,35.9,1370956.0
2021-12-13 10:30:00,35.85,36.38,35.0,35.24,1870688.0,35.85,36.38,35.0,35.24,1870688.0
2021-12-13 11:00:00,35.17,36.0,34.65,34.97,1106712.0,35.17,36.0,34.65,34.97,1106712.0
2021-12-13 11:30:00,34.96,35.26,34.08,34.88,1176480.0,34.96,35.26,34.08,34.88,1176480.0
2021-12-13 12:00:00,34.92,35.41,34.52,35.29,672324.0,34.92,35.41,34.52,35.29,672324.0
2021-12-13 12:30:00,35.32,35.74,34.45,34.67,784728.0,35.32,35.74,34.45,34.67,784728.0
2021-12-13 13:00:00,34.67,34.74,34.16,34.54,573008.0,34.67,34.74,34.16,34.54,573008.0
2021-12-13 13:30:00,34.52,35.26,34.42,35.24,598576.0,34.52,35.26,34.42,35.24,598576.0
2021-12-13 14:00:00,35.25,35.34,34.84,35.15,358064.0,35.25,35.34,34.84,35.15,358064.0
2021-12-13 14:30:00,35.15,35.16,34.26,34.41,849516.0,35.15,35.16,34.26,34.41,849516.0
2021-12-13 15:00:00,34.41,34.7,34.25,34.52,1114428.0,34.41,34.7,34.25,34.52,1114428.0
2021-12-13 15:30:00,34.51,34.6,33.77,34.22,1647796.0,34.51,34.6,33.77,34.22,1647796.0
2021-12-14 09:30:00,32.44,36.1,32.38,35.67,4571540.0,32.44,36.1,32.38,35.67,4571540.0
2021-12-14 10:00:00,35.73,37.37,35.21,37.1,2923788.0,35.73,37.37,35.21,37.1,2923788.0
2021-12-14 10:30:00,37.15,37.23,35.0,35.34,1815584.0,37.15,37.23,35.0,35.34,1815584.0
2021-12-14 11:00:00,35.27,35.86,35.0,35.44,848960.0,35.27,35.86,35.0,35.44,848960.0
2021-12-14 11:30:00,35.47,35.59,34.59,34.68,746988.0,35.47,35.59,34.59,34.68,746988.0
2021-12-14 12:00:00,34.65,34.95,34.29,34.83,880956.0,34.65,34.95,34.29,34.83,880956.0
2021-12-14 12:30:00,34.75,35.58,34.65,35.49,653608.0,34.75,35.58,34.65,35.49,653608.0
2021-12-14 13:00:00,35.44,36.02,35.15,35.59,527036.0,35.44,36.02,35.15,35.59,527036.0
2021-12-14 13:30:00,35.61,35.61,34.81,35.35,303528.0,35.61,35.61,34.81,35.35,303528.0
2021-12-14 14:00:00,35.36,36.88,35.25,36.23,879148.0,35.36,36.88,35.25,36.23,879148.0
2021-12-14 14:30:00,36.2,36.47,35.61,36.05,626060.0,36.2,36.47,35.61,36.05,626060.0
2021-12-14 15:00:00,36.05,37.44,36.05,37.34,1174600.0,36.05,37.44,36.05,37.34,1174600.0
2021-12-14 15:30:00,37.29,37.6,36.59,36.88,1198884.0,37.29,37.6,36.59,36.88,1198884.0
2021-12-15 09:30:00,36.87,36.87,35.55,36.48,834368.0,36.87,36.87,35.55,36.48,834368.0
2021-12-15 10:00:00,36.45,36.49,35.28,36.32,615268.0,36.45,36.49,35.28,36.32,615268.0
2021-12-15 10:30:00,36.36,36.96,35.62,35.94,721880.0,36.36,36.96,35.62,35.94,721880.0
2021-12-15 11:00:00,35.99,36.23,35.52,35.86,348468.0,35.99,36.23,35.52,35.86,348468.0
2021-12-15 11:30:00,35.82,36.55,35.59,36.44,337208.0,35.82,36.55,35.59,36.44,337208.0
2021-12-15 12:00:00,36.48,37.33,36.45,37.26,689400.0,36.48,37.33,36.45,37.26,689400.0
2021-12-15 12:30:00,37.21,38.0,37.21,37.5,599928.0,37.21,38.0,37.21,37.5,599928.0
2021-12-15 13:00:00,37.46,37.57,36.76,37.14,323256.0,37.46,37.57,36.76,37.14,323256.0
2021-12-15 13:30:00,37.1,37.43,36.95,37.04,255540.0,37.1,37.43,36.95,37.04,255540.0
2021-12-15 14:00:00,37.01,37.57,36.17,36.38,474300.0,37.01,37.57,36.17,36.38,474300.0
2021-12-15 14:30:00,36.33,36.63,35.88,36.09,365440.0,36.33,36.63,35.88,36.09,365440.0
2021-12-15 15:00:00,36.1,37.5,36.1,37.27,493000.0,36.1,37.5,36.1,37.27,493000.0
2021-12-15 15:30:00,37.32,37.95,37.08,37.37,744740.0,37.32,37.95,37.08,37.37,744740.0
2021-12-16 09:30:00,38.23,38.61,37.07,37.18,1041048.0,38.23,38.61,37.07,37.18,1041048.0
2021-12-16 10:00:00,37.17,37.7,36.77,37.51,607128.0,37.17,37.7,36.77,37.51,607128.0
2021-12-16 10:30:00,37.55,37.69,36.75,37.13,386368.0,37.55,37.69,36.75,37.13,386368.0
2021-12-16 11:00:00,37.1,37.11,36.4,36.79,413692.0,37.1,37.11,36.4,36.79,413692.0
2021-12-16 11:30:00,36.83,36.85,36.17,36.6,501412.0,36.83,36.85,36.17,36.6,501412.0
2021-12-16 12:00:00,36.6,36.94,36.52,36.77,285280.0,36.6,36.94,36.52,36.77,285280.0
2021-12-16 12:30:00,36.75,36.76,35.9,35.9,213320.0,36.75,36.76,35.9,35.9,213320.0
2021-12-16 13:00:00,35.88,36.73,35.84,36.44,375252.0,35.88,36.73,35.84,36.44,375252.0
2021-12-16 13:30:00,36.4,36.73,36.25,36.58,188792.0,36.4,36.73,36.25,36.58,188792.0
2021-12-16 14:00:00,36.55,36.55,35.99,36.07,135780.0,36.55,36.55,35.99,36.07,135780.0
2021-12-16 14:30:00,36.1,36.24,35.53,35.74,261032.0,36.1,36.24,35.53,35.74,261032.0
2021-12-16 15:00:00,35.72,36.63,35.63,36.43,378676.0,35.72,36.63,35.63,36.43,378676.0
2021-12-16 15:30:00,36.53,36.7,35.97,36.08,549060.0,36.53,36.7,35.97,36.08,549060.0
2021-12-17 09:30:00,35.94,36.22,34.83,36.12,958016.0,35.94,36.22,34.83,36.12,958016.0
2021-12-17 10:00:00,36.05,37.13,35.81,37.07,838092.0,36.05,37.13,35.81,37.07,838092.0
2021-12-17 10:30:00,37.07,39.13,36.86,38.41,2268280.0,37.07,39.13,36.86,38.41,2268280.0
2021-12-17 11:00:00,38.32,39.6,38.28,38.55,919136.0,38.32,39.6,38.28,38.55,919136.0
2021-12-17 11:30:00,38.59,38.64,38.04,38.58,356916.0,38.59,38.64,38.04,38.58,356916.0
2021-12-17 12:00:00,38.56,38.87,37.82,38.87,607608.0,38.56,38.87,37.82,38.87,607608.0
2021-12-17 12:30:00,38.81,39.52,38.51,39.21,822020.0,38.81,39.52,38.51,39.21,822020.0
2021-12-17 13:00:00,39.17,39.42,38.75,39.16,515816.0,39.17,39.42,38.75,39.16,515816.0
2021-12-17 13:30:00,39.14,39.6,39.08,39.38,489504.0,39.14,39.6,39.08,39.38,489504.0
2021-12-17 14:00:00,39.4,39.42,39.02,39.11,310416.0,39.4,39.42,39.02,39.11,310416.0
2021-12-17 14:30:00,39.13,39.64,39.13,39.31,441216.0,39.13,39.64,39.13,39.31,441216.0
2021-12-17 15:00:00,39.28,39.44,38.77,38.88,344652.0,39.28,39.44,38.77,38.88,344652.0
2021-12-17 15:30:00,38.88,39.33,38.51,38.89,989568.0,38.88,39.33,38.51,38.89,989568.0
2021-12-20 09:30:00,38.3,39.92,37.78,38.62,1022976.0,38.3,39.92,37.78,38.62,1022976.0
2021-12-20 10:00:00,38.58,39.12,38.1,38.3,388148.0,38.58,39.12,38.1,38.3,388148.0
2021-12-20 10:30:00,38.31,38.31,37.69,37.75,580168.0,38.31,38.31,37.69,37.75,580168.0
2021-12-20 11:00:00,37.74,37.83,37.43,37.54,420344.0,37.74,37.83,37.43,37.54,420344.0
2021-12-20 11:30:00,37.6,37.88,37.45,37.79,281364.0,37.6,37.88,37.45,37.79,281364.0
2021-12-20 12:00:00,37.78,37.97,37.67,37.76,193596.0,37.78,37.97,37.67,37.76,193596.0
2021-12-20 12:30:00,37.78,37.79,37.55,37.69,114552.0,37.78,37.79,37.55,37.69,114552.0
2021-12-20 13:00:00,37.63,38.18,37.58,37.92,107180.0,37.63,38.18,37.58,37.92,107180.0
2021-12-20 13:30:00,37.97,38.45,37.83,38.15,176640.0,37.97,38.45,37.83,38.15,176640.0
2021-12-20 14:00:00,38.17,38.74,38.12,38.4,143416.0,38.17,38.74,38.12,38.4,143416.0
2021-12-20 14:30:00,38.5,38.87,38.35,38.71,136852.0,38.5,38.87,38.35,38.71,136852.0
2021-12-20 15:00:00,38.79,39.58,38.74,39.54,374376.0,38.79,39.58,38.74,39.54,374376.0
2021-12-20 15:30:00,39.54,39.56,39.13,39.21,309136.0,39.54,39.56,39.13,39.21,309136.0
2021-12-21 09:30:00,39.27,39.84,38.79,38.99,653300.0,39.27,39.84,38.79,38.99,653300.0
2021-12-21 10:00:00,38.99,40.06,38.83,39.11,634348.0,38.99,40.06,38.83,39.11,634348.0
2021-12-21 10:30:00,39.1,39.7,39.03,39.56,256580.0,39.1,39.7,39.03,39.56,256580.0
2021-12-21 11:00:00,39.51,39.51,39.03,39.18,269088.0,39.51,39.51,39.03,39.18,269088.0
2021-12-21 11:30:00,39.16,39.47,39.12,39.31,240224.0,39.16,39.47,39.12,39.31,240224.0
2021-12-21 12:00:00,39.34,39.46,39.03,39.13,212180.0,39.34,39.46,39.03,39.13,212180.0
2021-12-21 12:30:00,39.15,39.22,38.87,39.06,181828.0,39.15,39.22,38.87,39.06,181828.0
2021-12-21 13:00:00,39.0,39.22,38.97,39.19,131584.0,39.0,39.22,38.97,39.19,131584.0
2021-12-21 13:30:00,39.15,39.18,38.87,38.91,206404.0,39.15,39.18,38.87,38.91,206404.0
2021-12-21 14:00:00,38.93,39.06,38.88,39.04,119112.0,38.93,39.06,38.88,39.04,119112.0
2021-12-21 14:30:00,39.05,39.53,39.05,39.5,131584.0,39.05,39.53,39.05,39.5,131584.0
2021-12-21 15:00:00,39.47,39.6,39.25,39.56,126424.0,39.47,39.6,39.25,39.56,126424.0
2021-12-21 15:30:00,39.56,39.57,39.19,39.5,374888.0,39.56,39.57,39.19,39.5,374888.0
2021-12-22 09:30:00,39.58,39.79,39.0,39.15,496532.0,39.58,39.79,39.0,39.15,496532.0
2021-12-22 10:00:00,39.13,39.3,38.75,39.11,239904.0,39.13,39.3,38.75,39.11,239904.0
2021-12-22 10:30:00,39.02,39.63,38.89,39.62,278464.0,39.02,39.63,38.89,39.62,278464.0
2021-12-22 11:00:00,39.56,39.67,39.24,39.25,114440.0,39.56,39.67,39.24,39.25,114440.0
2021-12-22 11:30:00,39.3,39.56,39.25,39.42,117444.0,39.3,39.56,39.25,39.42,117444.0
2021-12-22 12:00:00,39.45,39.67,39.13,39.29,90500.0,39.45,39.67,39.13,39.29,90500.0
2021-12-22 12:30:00,39.26,39.36,38.56,38.7,180064.0,39.26,39.36,38.56,38.7,180064.0
2021-12-22 13:00:00,38.66,38.71,38.5,38.5,155568.0,38.66,38.71,38.5,38.5,155568.0
2021-12-22 13:30:00,38.47,38.54,38.03,38.2,160756.0,38.47,38.54,38.03,38.2,160756.0
2021-12-22 14:00:00,38.21,38.39,38.1,38.18,98000.0,38.21,38.39,38.1,38.18,98000.0
2021-12-22 14:30:00,38.2,38.62,38.17,38.55,137316.0,38.2,38.62,38.17,38.55,137316.0
2021-12-22 15:00:00,38.54,38.56,38.24,38.24,86772.0,38.54,38.56,38.24,38.24,86772.0
2021-12-22 15:30:00,38.25,38.61,38.21,38.45,284940.0,38.25,38.61,38.21,38.45,284940.0
2021-12-23 09:30:00,38.5,38.75,36.75,36.99,620600.0,38.5,38.75,36.75,36.99,620600.0
2021-12-23 10:00:00,37.07,37.8,36.51,37.31,418672.0,37.07,37.8,36.51,37.31,418672.0
2021-12-23 10:30:00,37.31,37.95,37.24,37.86,223492.0,37.31,37.95,37.24,37.86,223492.0
2021-12-23 11:00:00,37.88,38.31,37.77,38.28,159664.0,37.88,38.31,37.77,38.28,159664.0
2021-12-23 11:30:00,38.35,38.55,38.02,38.28,199176.0,38.35,38.55,38.02,38.28,199176.0
2021-12-23 12:00:00,38.28,38.39,38.13,38.26,107728.0,38.28,38.39,38.13,38.26,107728.0
2021-12-23 12:30:00,38.22,38.38,38.13,38.17,70960.0,38.22,38.38,38.13,38.17,70960.0
2021-12-23 13:00:00,38.23,38.27,37.88,38.18,101876.0,38.23,38.27,37.88,38.18,101876.0
2021-12-23 13:30:00,38.18,38.18,37.94,38.1,102492.0,38.18,38.18,37.94,38.1,102492.0
2021-12-23 14:00:00,38.13,38.13,37.88,38.02,58852.0,38.13,38.13,37.88,38.02,58852.0
2021-12-23 14:30:00,38.02,38.11,37.86,37.86,76800.0,38.02,38.11,37.86,37.86,76800.0
2021-12-23 15:00:00,37.87,37.93,37.7,37.85,125752.0,37.87,37.93,37.7,37.85,125752.0
2021-12-23 15:30:00,37.82,38.13,37.64,38.06,282244.0,37.82,38.13,37.64,38.06,282244.0
2021-12-27 09:30:00,38.0,38.16,35.0,36.12,1177696.0,38.0,38.16,35.0,36.12,1177696.0
2021-12-27 10:00:00,36.12,36.82,35.93,36.62,722300.0,36.12,36.82,35.93,36.62,722300.0
2021-12-27 10:30:00,36.58,36.87,36.23,36.44,391208.0,36.58,36.87,36.23,36.44,391208.0
2021-12-27 11:00:00,36.42,37.2,36.29,37.13,365900.0,36.42,37.2,36.29,37.13,365900.0
2021-12-27 11:30:00,37.16,37.24,36.9,36.97,164704.0,37.16,37.24,36.9,36.97,164704.0
2021-12-27 12:00:00,36.94,37.13,36.8,37.01,141688.0,36.94,37.13,36.8,37.01,141688.0
2021-12-27 12:30:00,37.02,37.37,36.95,37.25,134580.0,37.02,37.37,36.95,37.25,134580.0
2021-12-27 13:00:00,37.23,37.39,37.14,37.35,146508.0,37.23,37.39,37.14,37.35,146508.0
2021-12-27 13:30:00,37.34,37.35,37.12,37.12,118196.0,37.34,37.35,37.12,37.12,118196.0
2021-12-27 14:00:00,37.12,37.16,36.83,36.97,173072.0,37.12,37.16,36.83,36.97,173072.0
2021-12-27 14:30:00,36.96,37.44,36.95,37.2,162600.0,36.96,37.44,36.95,37.2,162600.0
2021-12-27 15:00:00,37.19,37.21,36.85,36.9,120052.0,37.19,37.21,36.85,36.9,120052.0
2021-12-27 15:30:00,36.9,37.08,36.75,37.08,311844.0,36.9,37.08,36.75,37.08,311844.0
2021-12-28 09:30:00,36.88,38.72,36.75,38.25,600068.0,36.88,38.72,36.75,38.25,600068.0
2021-12-28 10:00:00,38.25,39.35,37.79,37.85,631884.0,38.25,39.35,37.79,37.85,631884.0
2021-12-28 10:30:00,37.86,38.41,37.65,38.17,261240.0,37.86,38.41,37.65,38.17,261240.0
2021-12-28 11:00:00,38.17,38.36,37.56,37.65,203584.0,38.17,38.36,37.56,37.65,203584.0
2021-12-28 11:30:00,37.67,37.69,37.33,37.53,172020.0,37.67,37.69,37.33,37.53,172020.0
2021-12-28 12:00:00,37.51,37.53,37.18,37.25,107004.0,37.51,37.53,37.18,37.25,107004.0
2021-12-28 12:30:00,37.25,37.72,37.15,37.33,226852.0,37.25,37.72,37.15,37.33,226852.0
2021-12-28 13:00:00,37.25,37.57,37.23,37.35,165340.0,37.25,37.57,37.23,37.35,165340.0
2021-12-28 13:30:00,37.35,37.35,36.94,37.04,128064.0,37.35,37.35,36.94,37.04,128064.0
2021-12-28 14:00:00,36.97,37.18,36.88,37.11,96352.0,36.97,37.18,36.88,37.11,96352.0
2021-12-28 14:30:00,37.1,37.11,36.75,36.92,150884.0,37.1,37.11,36.75,36.92,150884.0
2021-12-28 15:00:00,36.91,37.02,36.76,36.91,160776.0,36.91,37.02,36.76,36.91,160776.0
2021-12-28 15:30:00,36.89,37.02,36.6,36.65,423236.0,36.89,37.02,36.6,36.65,423236.0
2021-12-29 09:30:00,36.96,37.68,36.63,36.94,338260.0,36.96,37.68,36.63,36.94,338260.0
2021-12-29 10:00:00,36.9,36.9,35.74,36.11,695884.0,36.9,36.9,35.74,36.11,695884.0
2021-12-29 10:30:00,36.06,36.41,35.54,36.13,253608.0,36.06,36.41,35.54,36.13,253608.0
2021-12-29 11:00:00,36.13,36.74,36.01,36.58,184252.0,36.13,36.74,36.01,36.58,184252.0
2021-12-29 11:30:00,36.62,37.0,36.45,36.94,251780.0,36.62,37.0,36.45,36.94,251780.0
2021-12-29 12:00:00,36.97,37.71,36.8,37.6,484888.0,36.97,37.71,36.8,37.6,484888.0
2021-12-29 12:30:00,37.63,37.92,37.54,37.83,279612.0,37.63,37.92,37.54,37.83,279612.0
2021-12-29 13:00:00,37.77,38.31,37.61,38.25,315412.0,37.77,38.31,37.61,38.25,315412.0
2021-12-29 13:30:00,38.27,38.45,37.88,38.09,272304.0,38.27,38.45,37.88,38.09,272304.0
2021-12-29 14:00:00,38.1,38.54,37.99,38.52,196068.0,38.1,38.54,37.99,38.52,196068.0
2021-12-29 14:30:00,38.49,38.87,38.49,38.69,633424.0,38.49,38.87,38.49,38.69,633424.0
2021-12-29 15:00:00,38.69,38.84,38.07,38.18,895768.0,38.69,38.84,38.07,38.18,895768.0
2021-12-29 15:30:00,38.23,38.49,38.2,38.38,514852.0,38.23,38.49,38.2,38.38,514852.0
2021-12-30 09:30:00,37.75,39.23,37.5,38.53,451288.0,37.75,39.23,37.5,38.53,451288.0
2021-12-30 10:00:00,38.56,39.0,38.21,38.34,351292.0,38.56,39.0,38.21,38.34,351292.0
2021-12-30 10:30:00,38.34,38.62,38.19,38.2,168252.0,38.34,38.62,38.19,38.2,168252.0
2021-12-30 11:00:00,38.19,38.62,38.05,38.58,162628.0,38.19,38.62,38.05,38.58,162628.0
2021-12-30 11:30:00,38.58,39.28,38.43,38.88,604212.0,38.58,39.28,38.43,38.88,604212.0
2021-12-30 12:00:00,38.89,39.71,38.84,39.56,464932.0,38.89,39.71,38.84,39.56,464932.0
2021-12-30 12:30:00,39.5,39.6,39.28,39.42,220228.0,39.5,39.6,39.28,39.42,220228.0
2021-12-30 13:00:00,39.4,39.88,39.4,39.52,349248.0,39.4,39.88,39.4,39.52,349248.0
2021-12-30 13:30:00,39.52,40.0,39.48,39.65,243440.0,39.52,40.0,39.48,39.65,243440.0
2021-12-30 14:00:00,39.69,39.71,39.46,39.63,82000.0,39.69,39.71,39.46,39.63,82000.0
2021-12-30 14:30:00,39.65,39.73,39.07,39.29,129000.0,39.65,39.73,39.07,39.29,129000.0
2021-12-30 15:00:00,39.27,39.28,38.79,38.93,172616.0,39.27,39.28,38.79,38.93,172616.0
2021-12-30 15:30:00,38.91,38.99,38.35,38.8,557988.0,38.91,38.99,38.35,38.8,557988.0
2021-12-31 09:30:00,38.41,39.18,38.28,38.9,388800.0,38.41,39.18,38.28,38.9,388800.0
2021-12-31 10:00:00,38.86,38.99,38.23,38.27,266812.0,38.86,38.99,38.23,38.27,266812.0
2021-12-31 10:30:00,38.31,38.55,38.25,38.25,177464.0,38.31,38.55,38.25,38.25,177464.0
2021-12-31 11:00:00,38.27,38.75,38.22,38.72,184264.0,38.27,38.75,38.22,38.72,184264.0
2021-12-31 11:30:00,38.74,38.79,38.44,38.49,139568.0,38.74,38.79,38.44,38.49,139568.0
2021-12-31 12:00:00,38.5,38.62,38.37,38.5,124624.0,38.5,38.62,38.37,38.5,124624.0
2021-12-31 12:30:00,38.51,38.57,38.24,38.33,91320.0,38.51,38.57,38.24,38.33,91320.0
2021-12-31 13:00:00,38.36,38.36,37.99,37.99,169548.0,38.36,38.36,37.99,37.99,169548.0
2021-12-31 13:30:00,38.0,38.04,37.75,37.8,318724.0,38.0,38.04,37.75,37.8,318724.0
2021-12-31 14:00:00,37.82,37.91,37.25,37.4,269448.0,37.82,37.91,37.25,37.4,269448.0
2021-12-31 14:30:00,37.38,37.42,37.1,37.12,248820.0,37.38,37.42,37.1,37.12,248820.0
2021-12-31 15:00:00,37.11,37.45,37.06,37.26,301376.0,37.11,37.45,37.06,37.26,301376.0
2021-12-31 15:30:00,37.29,37.39,37.02,37.04,586672.0,37.29,37.39,37.02,37.04,586672.0
2022-01-03 09:30:00,37.31,38.22,37.3,38.05,355988.0,37.31,38.22,37.3,38.05,355988.0
2022-01-03 10:00:00,38.04,39.09,38.04,38.83,419704.0,38.04,39.09,38.04,38.83,419704.0
2022-01-03 10:30:00,38.88,39.85,38.82,39.27,647064.0,38.88,39.85,38.82,39.27,647064.0
2022-01-03 11:00:00,39.27,39.82,39.07,39.26,322944.0,39.27,39.82,39.07,39.26,322944.0
2022-01-03 11:30:00,39.2,39.21,38.87,39.02,200532.0,39.2,39.21,38.87,39.02,200532.0
2022-01-03 12:00:00,38.98,39.0,38.59,38.68,182212.0,38.98,39.0,38.59,38.68,182212.0
2022-01-03 12:30:00,38.66,38.84,38.43,38.8,125584.0,38.66,38.84,38.43,38.8,125584.0
2022-01-03 13:00:00,38.8,38.8,38.38,38.5,101520.0,38.8,38.8,38.38,38.5,101520.0
2022-01-03 13:30:00,38.45,38.53,38.22,38.39,107884.0,38.45,38.53,38.22,38.39,107884.0
2022-01-03 14:00:00,38.39,38.64,38.36,38.44,93976.0,38.39,38.64,38.36,38.44,93976.0
2022-01-03 14:30:00,38.43,38.48,38.01,38.4,160236.0,38.43,38.48,38.01,38.4,160236.0
2022-01-03 15:00:00,38.4,38.41,38.04,38.05,170156.0,38.4,38.41,38.04,38.05,170156.0
2022-01-03 15:30:00,38.08,38.28,37.98,38.26,270832.0,38.08,38.28,37.98,38.26,270832.0
2022-01-04 09:30:00,38.04,38.25,37.38,37.39,494296.0,38.04,38.25,37.38,37.39,494296.0
2022-01-04 10:00:00,37.39,37.42,36.51,36.75,638676.0,37.39,37.42,36.51,36.75,638676.0
2022-01-04 10:30:00,36.76,36.77,35.93,36.05,644620.0,36.76,36.77,35.93,36.05,644620.0
2022-01-04 11:00:00,36.01,36.68,35.76,36.32,424504.0,36.01,36.68,35.76,36.32,424504.0
2022-01-04 11:30:00,36.3,36.63,36.09,36.34,382472.0,36.3,36.63,36.09,36.34,382472.0
2022-01-04 12:00:00,36.32,36.49,36.0,36.36,183152.0,36.32,36.49,36.0,36.36,183152.0
2022-01-04 12:30:00,36.34,36.55,36.13,36.21,192220.0,36.34,36.55,36.13,36.21,192220.0
2022-01-04 13:00:00,36.25,36.57,36.21,36.39,259900.0,36.25,36.57,36.21,36.39,259900.0
2022-01-04 13:30:00,36.34,36.34,35.98,36.02,169756.0,36.34,36.34,35.98,36.02,169756.0
2022-01-04 14:00:00,36.06,36.4,36.02,36.29,115720.0,36.06,36.4,36.02,36.29,115720.0
2022-01-04 14:30:00,36.26,36.49,36.22,36.35,225296.0,36.26,36.49,36.22,36.35,225296.0
2022-01-04 15:00:00,36.35,36.87,36.31,36.79,220528.0,36.35,36.87,36.31,36.79,220528.0
2022-01-04 15:30:00,36.83,37.58,36.66,37.2,522572.0,36.83,37.58,36.66,37.2,522572.0
2022-01-05 09:30:00,37.1,37.21,36.19,36.52,458412.0,37.1,37.21,36.19,36.52,458412.0
2022-01-05 10:00:00,36.53,36.63,36.05,36.05,208008.0,36.53,36.63,36.05,36.05,208008.0
2022-01-05 10:30:00,36.05,36.24,35.7,35.94,413752.0,36.05,36.24,35.7,35.94,413752.0
2022-01-05 11:00:00,35.94,35.99,35.7,35.85,226792.0,35.94,35.99,35.7,35.85,226792.0
2022-01-05 11:30:00,35.79,35.87,35.18,35.36,478604.0,35.79,35.87,35.18,35.36,478604.0
2022-01-05 12:00:00,35.35,35.5,35.07,35.1,381536.0,35.35,35.5,35.07,35.1,381536.0
2022-01-05 12:30:00,35.07,35.12,34.03,34.17,921516.0,35.07,35.12,34.03,34.17,921516.0
2022-01-05 13:00:00,34.2,34.73,33.92,34.31,655572.0,34.2,34.73,33.92,34.31,655572.0
2022-01-05 13:30:00,34.31,34.61,34.07,34.3,402212.0,34.31,34.61,34.07,34.3,402212.0
2022-01-05 14:00:00,34.3,34.73,33.75,33.81,435544.0,34.3,34.73,33.75,33.81,435544.0
2022-01-05 14:30:00,33.78,33.91,33.23,33.29,866820.0,33.78,33.91,33.23,33.29,866820.0
2022-01-05 15:00:00,33.29,33.3,32.59,32.76,871788.0,33.29,33.3,32.59,32.76,871788.0
2022-01-05 15:30:00,32.73,32.97,32.29,32.33,1944616.0,32.73,32.97,32.29,32.33,1944616.0
2022-01-06 09:30:00,33.21,34.43,31.19,31.72,2098120.0,33.21,34.43,31.19,31.72,2098120.0
2022-01-06 10:00:00,31.74,32.44,30.29,32.33,1901704.0,31.74,32.44,30.29,32.33,1901704.0
2022-01-06 10:30:00,32.33,33.63,31.88,32.01,1156516.0,32.33,33.63,31.88,32.01,1156516.0
2022-01-06 11:00:00,32.0,33.1,32.0,32.81,597844.0,32.0,33.1,32.0,32.81,597844.0
2022-01-06 11:30:00,32.81,33.24,32.52,33.0,264928.0,32.81,33.24,32.52,33.0,264928.0
2022-01-06 12:00:00,33.09,33.76,33.0,33.72,293448.0,33.09,33.76,33.0,33.72,293448.0
2022-01-06 12:30:00,33.75,34.26,33.54,34.1,308348.0,33.75,34.26,33.54,34.1,308348.0
2022-01-06 13:00:00,34.11,34.22,33.1,33.1,588348.0,34.11,34.22,33.1,33.1,588348.0
2022-01-06 13:30:00,33.14,33.19,32.88,33.17,259504.0,33.14,33.19,32.88,33.17,259504.0
2022-01-06 14:00:00,33.16,33.19,32.75,33.12,177248.0,33.16,33.19,32.75,33.12,177248.0
2022-01-06 14:30:00,33.14,33.33,33.03,33.22,217172.0,33.14,33.33,33.03,33.22,217172.0
2022-01-06 15:00:00,33.26,33.49,33.18,33.2,255640.0,33.26,33.49,33.18,33.2,255640.0
2022-01-06 15:30:00,33.24,33.26,32.5,32.75,659976.0,33.24,33.26,32.5,32.75,659976.0
2022-01-07 09:30:00,39.94,40.08,36.67,37.07,9118472.0,39.94,40.08,36.67,37.07,9118472.0
2022-01-07 10:00:00,37.04,37.49,35.71,35.93,4645568.0,37.04,37.49,35.71,35.93,4645568.0
2022-01-07 10:30:00,35.93,36.12,34.32,34.69,3295024.0,35.93,36.12,34.32,34.69,3295024.0
2022-01-07 11:00:00,34.67,35.6,34.58,35.15,2145372.0,34.67,35.6,34.58,35.15,2145372.0
2022-01-07 11:30:00,35.17,35.23,34.6,34.75,980936.0,35.17,35.23,34.6,34.75,980936.0
2022-01-07 12:00:00,34.8,34.82,33.9,33.93,1498376.0,34.8,34.82,33.9,33.93,1498376.0
2022-01-07 12:30:00,33.91,34.34,33.79,34.27,909732.0,33.91,34.34,33.79,34.27,909732.0
2022-01-07 13:00:00,34.22,34.93,34.02,34.13,994912.0,34.22,34.93,34.02,34.13,994912.0
2022-01-07 13:30:00,34.1,34.3,33.31,33.31,934232.0,34.1,34.3,33.31,33.31,934232.0
2022-01-07 14:00:00,33.34,33.56,33.13,33.45,808764.0,33.34,33.56,33.13,33.45,808764.0
2022-01-07 14:30:00,33.46,34.19,33.38,34.19,875792.0,33.46,34.19,33.38,34.19,875792.0
2022-01-07 15:00:00,34.17,34.49,34.0,34.09,988140.0,34.17,34.49,34.0,34.09,988140.0
2022-01-07 15:30:00,34.09,35.43,34.0,35.16,2698160.0,34.09,35.43,34.0,35.16,2698160.0
2022-01-10 09:30:00,33.75,33.92,31.63,31.91,2831476.0,33.75,33.92,31.63,31.91,2831476.0
2022-01-10 10:00:00,31.88,32.06,30.0,31.07,3079748.0,31.88,32.06,30.0,31.07,3079748.0
2022-01-10 10:30:00,31.07,31.07,30.0,30.21,1969720.0,31.07,31.07,30.0,30.21,1969720.0
2022-01-10 11:00:00,30.18,31.42,30.08,31.37,1687496.0,30.18,31.42,30.08,31.37,1687496.0
2022-01-10 11:30:00,31.39,31.58,30.8,31.55,773380.0,31.39,31.58,30.8,31.55,773380.0
2022-01-10 12:00:00,31.54,31.59,30.81,30.89,434684.0,31.54,31.59,30.81,30.89,434684.0
2022-01-10 12:30:00,30.89,31.5,30.79,31.23,465692.0,30.89,31.5,30.79,31.23,465692.0
2022-01-10 13:00:00,31.28,31.99,31.19,31.88,517000.0,31.28,31.99,31.19,31.88,517000.0
2022-01-10 13:30:00,31.91,32.0,31.59,31.83,354968.0,31.91,32.0,31.59,31.83,354968.0
2022-01-10 14:00:00,31.89,32.4,31.88,32.1,760264.0,31.89,32.4,31.88,32.1,760264.0
2022-01-10 14:30:00,32.15,32.37,31.88,32.1,335772.0,32.15,32.37,31.88,32.1,335772.0
2022-01-10 15:00:00,32.11,32.4,31.8,32.09,407924.0,32.11,32.4,31.8,32.09,407924.0
2022-01-10 15:30:00,32.1,32.88,31.99,32.76,994292.0,32.1,32.88,31.99,32.76,994292.0
2022-01-11 09:30:00,32.52,33.23,31.85,33.07,842392.0,32.52,33.23,31.85,33.07,842392.0
2022-01-11 10:00:00,33.04,34.2,33.01,33.17,1174860.0,33.04,34.2,33.01,33.17,1174860.0
2022-01-11 10:30:00,33.21,33.3,32.47,32.69,677980.0,33.21,33.3,32.47,32.69,677980.0
2022-01-11 11:00:00,32.69,33.37,32.65,33.06,453660.0,32.69,33.37,32.65,33.06,453660.0
2022-01-11 11:30:00,33.06,33.11,32.56,32.94,459168.0,33.06,33.11,32.56,32.94,459168.0
2022-01-11 12:00:00,32.92,33.12,32.75,32.82,377768.0,32.92,33.12,32.75,32.82,377768.0
2022-01-11 12:30:00,32.82,33.11,32.72,32.76,419024.0,32.82,33.11,32.72,32.76,419024.0
2022-01-11 13:00:00,32.77,32.78,32.11,32.11,477464.0,32.77,32.78,32.11,32.11,477464.0
2022-01-11 13:30:00,32.11,32.49,32.1,32.49,387232.0,32.11,32.49,32.1,32.49,387232.0
2022-01-11 14:00:00,32.49,32.65,32.19,32.27,319144.0,32.49,32.65,32.19,32.27,319144.0
2022-01-11 14:30:00,32.23,32.6,32.06,32.53,302592.0,32.23,32.6,32.06,32.53,302592.0
2022-01-11 15:00:00,32.51,32.81,32.47,32.5,236508.0,32.51,32.81,32.47,32.5,236508.0
2022-01-11 15:30:00,32.52,32.61,32.35,32.58,595628.0,32.52,32.61,32.35,32.58,595628.0
2022-01-12 09:30:00,32.5,32.83,31.75,32.71,829936.0,32.5,32.83,31.75,32.71,829936.0
2022-01-12 10:00:00,32.73,32.8,32.11,32.15,348652.0,32.73,32.8,32.11,32.15,348652.0
2022-01-12 10:30:00,32.17,32.17,31.61,31.88,555940.0,32.17,32.17,31.61,31.88,555940.0
2022-01-12 11:00:00,31.87,32.07,31.61,31.99,278804.0,31.87,32.07,31.61,31.99,278804.0
2022-01-12 11:30:00,31.98,32.02,31.68,31.76,205532.0,31.98,32.02,31.68,31.76,205532.0
2022-01-12 12:00:00,31.79,32.01,31.72,32.0,130500.0,31.79,32.01,31.72,32.0,130500.0
2022-01-12 12:30:00,32.0,32.49,31.95,32.47,233976.0,32.0,32.49,31.95,32.47,233976.0
2022-01-12 13:00:00,32.45,32.54,32.02,32.23,200972.0,32.45,32.54,32.02,32.23,200972.0
2022-01-12 13:30:00,32.2,32.41,32.2,32.31,92228.0,32.2,32.41,32.2,32.31,92228.0
2022-01-12 14:00:00,32.33,32.33,31.96,32.24,179136.0,32.33,32.33,31.96,32.24,179136.0
2022-01-12 14:30:00,32.27,32.32,31.99,32.12,140468.0,32.27,32.32,31.99,32.12,140468.0
2022-01-12 15:00:00,32.12,32.22,31.98,32.0,221420.0,32.12,32.22,31.98,32.0,221420.0
2022-01-12 15:30:00,31.95,32.13,31.9,32.04,488616.0,31.95,32.13,31.9,32.04,488616.0
2022-01-13 09:30:00,32.13,32.63,31.55,32.39,851100.0,32.13,32.63,31.55,32.39,851100.0
2022-01-13 10:00:00,32.42,32.42,31.82,32.04,262176.0,32.42,32.42,31.82,32.04,262176.0
2022-01-13 10:30:00,32.04,32.12,31.69,31.95,263824.0,32.04,32.12,31.69,31.95,263824.0
2022-01-13 11:00:00,31.97,32.29,31.89,32.12,311728.0,31.97,32.29,31.89,32.12,311728.0
2022-01-13 11:30:00,32.07,32.32,31.98,32.25,178772.0,32.07,32.32,31.98,32.25,178772.0
2022-01-13 12:00:00,32.18,32.24,31.75,31.9,211616.0,32.18,32.24,31.75,31.9,211616.0
2022-01-13 12:30:00,31.87,32.0,31.4,31.5,375676.0,31.87,32.0,31.4,31.5,375676.0
2022-01-13 13:00:00,31.53,31.53,30.93,31.0,622764.0,31.53,31.53,30.93,31.0,622764.0
2022-01-13 13:30:00,30.98,31.31,30.74,31.31,622652.0,30.98,31.31,30.74,31.31,622652.0
2022-01-13 14:00:00,31.25,31.5,31.09,31.1,397652.0,31.25,31.5,31.09,31.1,397652.0
2022-01-13 14:30:00,31.15,31.25,30.97,31.18,222024.0,31.15,31.25,30.97,31.18,222024.0
2022-01-13 15:00:00,31.18,31.18,30.63,30.75,534364.0,31.18,31.18,30.63,30.75,534364.0
2022-01-13 15:30:00,30.74,30.83,30.42,30.64,956280.0,30.74,30.83,30.42,30.64,956280.0
2022-01-14 09:30:00,30.04,30.36,28.93,29.83,1820796.0,30.04,30.36,28.93,29.83,1820796.0
2022-01-14 10:00:00,29.9,30.58,29.5,29.8,1054908.0,29.9,30.58,29.5,29.8,1054908.0
2022-01-14 10:30:00,29.83,29.83,29.24,29.35,656240.0,29.83,29.83,29.24,29.35,656240.0
2022-01-14 11:00:00,29.35,29.54,28.89,29.07,753640.0,29.35,29.54,28.89,29.07,753640.0
2022-01-14 11:30:00,29.1,29.62,28.98,29.27,473288.0,29.1,29.62,28.98,29.27,473288.0
2022-01-14 12:00:00,29.27,29.35,28.88,28.99,381408.0,29.27,29.35,28.88,28.99,381408.0
2022-01-14 12:30:00,28.95,28.98,28.1,28.49,1362700.0,28.95,28.98,28.1,28.49,1362700.0
2022-01-14 13:00:00,28.46,28.61,28.0,28.28,763372.0,28.46,28.61,28.0,28.28,763372.0
2022-01-14 13:30:00,28.28,29.07,28.25,29.03,510476.0,28.28,29.07,28.25,29.03,510476.0
2022-01-14 14:00:00,29.03,29.04,28.57,28.57,397396.0,29.03,29.04,28.57,28.57,397396.0
2022-01-14 14:30:00,28.57,29.06,28.55,28.91,332852.0,28.57,29.06,28.55,28.91,332852.0
2022-01-14 15:00:00,28.91,29.25,28.88,29.15,390760.0,28.91,29.25,28.88,29.15,390760.0
2022-01-14 15:30:00,29.17,29.21,28.96,29.17,643140.0,29.17,29.21,28.96,29.17,643140.0
2022-01-18 09:30:00,28.28,28.44,26.79,27.28,2223996.0,28.28,28.44,26.79,27.28,2223996.0
2022-01-18 10:00:00,27.24,27.74,27.03,27.52,802520.0,27.24,27.74,27.03,27.52,802520.0
2022-01-18 10:30:00,27.47,27.49,26.88,26.97,618272.0,27.47,27.49,26.88,26.97,618272.0
2022-01-18 11:00:00,26.98,27.19,26.78,26.91,441948.0,26.98,27.19,26.78,26.91,441948.0
2022-01-18 11:30:00,26.9,27.2,26.67,27.0,479504.0,26.9,27.2,26.67,27.0,479504.0
2022-01-18 12:00:00,27.02,27.02,26.72,26.73,293692.0,27.02,27.02,26.72,26.73,293692.0
2022-01-18 12:30:00,26.75,26.75,26.1,26.28,790816.0,26.75,26.75,26.1,26.28,790816.0
2022-01-18 13:00:00,26.28,26.48,26.13,26.33,460332.0,26.28,26.48,26.13,26.33,460332.0
2022-01-18 13:30:00,26.34,26.74,26.11,26.68,521664.0,26.34,26.74,26.11,26.68,521664.0
2022-01-18 14:00:00,26.68,27.23,26.65,27.04,518924.0,26.68,27.23,26.65,27.04,518924.0
2022-01-18 14:30:00,27.02,28.06,27.02,27.7,931260.0,27.02,28.06,27.02,27.7,931260.0
2022-01-18 15:00:00,27.68,27.95,27.54,27.69,679464.0,27.68,27.95,27.54,27.69,679464.0
2022-01-18 15:30:00,27.69,27.69,27.1,27.21,1301600.0,27.69,27.69,27.1,27.21,1301600.0
2022-01-19 09:30:00,27.5,28.26,27.27,27.29,924644.0,27.5,28.26,27.27,27.29,924644.0
2022-01-19 10:00:00,27.31,27.86,26.7,26.78,743224.0,27.31,27.86,26.7,26.78,743224.0
2022-01-19 10:30:00,26.82,26.82,26.25,26.45,692484.0,26.82,26.82,26.25,26.45,692484.0
2022-01-19 11:00:00,26.4,26.76,26.21,26.54,418384.0,26.4,26.76,26.21,26.54,418384.0
2022-01-19 11:30:00,26.58,26.64,26.1,26.5,412296.0,26.58,26.64,26.1,26.5,412296.0
2022-01-19 12:00:00,26.49,27.47,26.49,27.35,483340.0,26.49,27.47,26.49,27.35,483340.0
2022-01-19 12:30:00,27.35,27.43,27.02,27.24,361468.0,27.35,27.43,27.02,27.24,361468.0
2022-01-19 13:00:00,27.25,27.25,26.95,27.03,209240.0,27.25,27.25,26.95,27.03,209240.0
2022-01-19 13:30:00,27.0,27.4,26.99,27.38,256200.0,27.0,27.4,26.99,27.38,256200.0
2022-01-19 14:00:00,27.32,27.41,26.97,26.99,261728.0,27.32,27.41,26.97,26.99,261728.0
2022-01-19 14:30:00,26.97,27.2,26.81,26.89,316552.0,26.97,27.2,26.81,26.89,316552.0
2022-01-19 15:00:00,26.91,27.05,26.78,26.78,236584.0,26.91,27.05,26.78,26.78,236584.0
2022-01-19 15:30:00,26.76,26.88,26.57,26.64,669372.0,26.76,26.88,26.57,26.64,669372.0
2022-01-20 09:30:00,26.98,28.13,26.89,27.96,1357864.0,26.98,28.13,26.89,27.96,1357864.0
2022-01-20 10:00:00,27.93,28.8,27.5,27.6,1208980.0,27.93,28.8,27.5,27.6,1208980.0
2022-01-20 10:30:00,27.6,27.95,27.44,27.82,412488.0,27.6,27.95,27.44,27.82,412488.0
2022-01-20 11:00:00,27.77,27.78,27.11,27.23,487168.0,27.77,27.78,27.11,27.23,487168.0
2022-01-20 11:30:00,27.23,27.69,27.16,27.52,387028.0,27.23,27.69,27.16,27.52,387028.0
2022-01-20 12:00:00,27.49,27.64,27.17,27.64,378316.0,27.49,27.64,27.17,27.64,378316.0
2022-01-20 12:30:00,27.61,27.68,27.2,27.29,189908.0,27.61,27.68,27.2,27.29,189908.0
2022-01-20 13:00:00,27.31,27.31,27.07,27.13,233212.0,27.31,27.31,27.07,27.13,233212.0
2022-01-20 13:30:00,27.11,27.29,27.06,27.21,164248.0,27.11,27.29,27.06,27.21,164248.0
2022-01-20 14:00:00,27.21,27.46,27.14,27.18,227336.0,27.21,27.46,27.14,27.18,227336.0
2022-01-20 14:30:00,27.13,27.13,26.73,26.78,348920.0,27.13,27.13,26.73,26.78,348920.0
2022-01-20 15:00:00,26.77,26.92,26.0,26.07,748048.0,26.77,26.92,26.0,26.07,748048.0
2022-01-20 15:30:00,26.11,26.11,25.4,25.65,1498500.0,26.11,26.11,25.4,25.65,1498500.0
2022-01-21 09:30:00,25.25,25.99,23.52,24.25,2896160.0,25.25,25.99,23.52,24.25,2896160.0
2022-01-21 10:00:00,24.25,24.81,23.18,24.61,2374168.0,24.25,24.81,23.18,24.61,2374168.0
2022-01-21 10:30:00,24.73,25.69,24.46,25.42,1185036.0,24.73,25.69,24.46,25.42,1185036.0
2022-01-21 11:00:00,25.43,25.84,25.14,25.71,504888.0,25.43,25.84,25.14,25.71,504888.0
2022-01-21 11:30:00,25.7,25.75,24.84,25.33,638676.0,25.7,25.75,24.84,25.33,638676.0
2022-01-21 12:00:00,25.3,25.63,25.04,25.37,393152.0,25.3,25.63,25.04,25.37,393152.0
2022-01-21 12:30:00,25.32,25.67,25.29,25.38,403532.0,25.32,25.67,25.29,25.38,403532.0
2022-01-21 13:00:00,25.39,25.63,25.33,25.47,237500.0,25.39,25.63,25.33,25.47,237500.0
2022-01-21 13:30:00,25.45,26.58,25.38,26.07,761148.0,25.45,26.58,25.38,26.07,761148.0
2022-01-21 14:00:00,26.15,27.55,26.08,26.95,1770052.0,26.15,27.55,26.08,26.95,1770052.0
2022-01-21 14:30:00,26.95,27.55,26.65,26.88,1557460.0,26.95,27.55,26.65,26.88,1557460.0
2022-01-21 15:00:00,26.92,27.14,26.27,26.5,928036.0,26.92,27.14,26.27,26.5,928036.0
2022-01-21 15:30:00,26.55,27.13,26.47,26.5,1432156.0,26.55,27.13,26.47,26.5,1432156.0
2022-01-24 09:30:00,24.75,25.72,24.14,24.19,1878580.0,24.75,25.72,24.14,24.19,1878580.0
2022-01-24 10:00:00,24.17,24.47,23.0,23.33,1618432.0,24.17,24.47,23.0,23.33,1618432.0
2022-01-24 10:30:00,23.38,23.58,22.88,23.11,1164216.0,23.38,23.58,22.88,23.11,1164216.0
2022-01-24 11:00:00,23.09,23.26,22.45,22.76,1380044.0,23.09,23.26,22.45,22.76,1380044.0
2022-01-24 11:30:00,22.75,22.79,21.83,22.23,1264544.0,22.75,22.79,21.83,22.23,1264544.0
2022-01-24 12:00:00,22.23,22.28,21.57,21.87,923324.0,22.23,22.28,21.57,21.87,923324.0
2022-01-24 12:30:00,21.88,22.99,21.75,22.66,1251004.0,21.88,22.99,21.75,22.66,1251004.0
2022-01-24 13:00:00,22.64,24.39,22.5,24.03,1633588.0,22.64,24.39,22.5,24.03,1633588.0
2022-01-24 13:30:00,24.05,24.7,24.03,24.25,1060240.0,24.05,24.7,24.03,24.25,1060240.0
2022-01-24 14:00:00,24.29,25.0,24.0,24.08,1153592.0,24.29,25.0,24.0,24.08,1153592.0
2022-01-24 14:30:00,24.09,24.25,23.51,23.88,661100.0,24.09,24.25,23.51,23.88,661100.0
2022-01-24 15:00:00,23.88,24.39,23.86,24.35,628676.0,23.88,24.39,23.86,24.35,628676.0
2022-01-24 15:30:00,24.25,25.25,24.15,24.98,1575904.0,24.25,25.25,24.15,24.98,1575904.0
2022-01-25 09:30:00,24.23,25.25,23.95,24.41,1463788.0,24.23,25.25,23.95,24.41,1463788.0
2022-01-25 10:00:00,24.49,26.24,24.26,25.61,1629608.0,24.49,26.24,24.26,25.61,1629608.0
2022-01-25 10:30:00,25.59,25.66,24.88,24.93,675500.0,25.59,25.66,24.88,24.93,675500.0
2022-01-25 11:00:00,24.88,25.04,24.58,24.81,619880.0,24.88,25.04,24.58,24.81,619880.0
2022-01-25 11:30:00,24.74,24.78,24.14,24.26,625940.0,24.74,24.78,24.14,24.26,625940.0
2022-01-25 12:00:00,24.26,24.46,24.0,24.09,341980.0,24.26,24.46,24.0,24.09,341980.0
2022-01-25 12:30:00,24.09,24.11,23.75,23.96,500636.0,24.09,24.11,23.75,23.96,500636.0
2022-01-25 13:00:00,23.96,24.41,23.88,24.35,554128.0,23.96,24.41,23.88,24.35,554128.0
2022-01-25 13:30:00,24.38,24.85,24.28,24.66,507696.0,24.38,24.85,24.28,24.66,507696.0
2022-01-25 14:00:00,24.65,24.69,24.4,24.58,399300.0,24.65,24.69,24.4,24.58,399300.0
2022-01-25 14:30:00,24.6,24.98,24.53,24.83,449020.0,24.6,24.98,24.53,24.83,449020.0
2022-01-25 15:00:00,24.85,25.47,24.55,25.03,685380.0,24.85,25.47,24.55,25.03,685380.0
2022-01-25 15:30:00,25.05,25.26,24.86,24.95,893704.0,25.05,25.26,24.86,24.95,893704.0
2022-01-26 09:30:00,25.28,26.05,25.12,25.86,882292.0,25.28,26.05,25.12,25.86,882292.0
2022-01-26 10:00:00,25.86,26.49,25.39,25.55,1019268.0,25.86,26.49,25.39,25.55,1019268.0
2022-01-26 10:30:00,25.48,25.58,25.08,25.34,683068.0,25.48,25.58,25.08,25.34,683068.0
2022-01-26 11:00:00,25.36,26.5,25.25,26.21,779488.0,25.36,26.5,25.25,26.21,779488.0
2022-01-26 11:30:00,26.21,27.94,26.14,27.9,2177072.0,26.21,27.94,26.14,27.9,2177072.0
2022-01-26 12:00:00,27.94,29.75,27.88,28.88,4880484.0,27.94,29.75,27.88,28.88,4880484.0
2022-01-26 12:30:00,28.84,29.14,27.83,28.27,2558248.0,28.84,29.14,27.83,28.27,2558248.0
2022-01-26 13:00:00,28.27,29.36,28.15,28.79,1464144.0,28.27,29.36,28.15,28.79,1464144.0
2022-01-26 13:30:00,28.77,29.08,28.55,28.56,933256.0,28.77,29.08,28.55,28.56,933256.0
2022-01-26 14:00:00,28.58,29.25,28.34,28.38,2448344.0,28.58,29.25,28.34,28.38,2448344.0
2022-01-26 14:30:00,28.38,28.4,26.06,26.4,3034152.0,28.38,28.4,26.06,26.4,3034152.0
2022-01-26 15:00:00,26.39,26.39,25.39,25.65,1411216.0,26.39,26.39,25.39,25.65,1411216.0
2022-01-26 15:30:00,25.7,26.21,25.38,25.93,1407760.0,25.7,26.21,25.38,25.93,1407760.0
2022-01-27 09:30:00,26.04,26.75,25.88,26.01,977588.0,26.04,26.75,25.88,26.01,977588.0
2022-01-27 10:00:00,25.94,26.18,24.58,24.59,1149076.0,25.94,26.18,24.58,24.59,1149076.0
2022-01-27 10:30:00,24.63,24.78,24.05,24.22,1100824.0,24.63,24.78,24.05,24.22,1100824.0
2022-01-27 11:00:00,24.28,24.56,24.03,24.18,500500.0,24.28,24.56,24.03,24.18,500500.0
2022-01-27 11:30:00,24.18,24.38,23.82,23.86,578760.0,24.18,24.38,23.82,23.86,578760.0
2022-01-27 12:00:00,23.82,24.09,23.42,23.89,893116.0,23.82,24.09,23.42,23.89,893116.0
2022-01-27 12:30:00,23.92,24.07,23.68,23.83,425456.0,23.92,24.07,23.68,23.83,425456.0
2022-01-27 13:00:00,23.8,24.25,23.61,24.18,404460.0,23.8,24.25,23.61,24.18,404460.0
2022-01-27 13:30:00,24.16,24.75,24.01,24.15,1184924.0,24.16,24.75,24.01,24.15,1184924.0
2022-01-27 14:00:00,24.11,24.39,23.62,23.74,506488.0,24.11,24.39,23.62,23.74,506488.0
2022-01-27 14:30:00,23.73,24.05,23.49,23.72,502200.0,23.73,24.05,23.49,23.72,502200.0
2022-01-27 15:00:00,23.74,23.91,23.22,23.4,661188.0,23.74,23.91,23.22,23.4,661188.0
2022-01-27 15:30:00,23.37,23.6,23.23,23.37,891540.0,23.37,23.6,23.23,23.37,891540.0
2022-01-28 09:30:00,23.85,24.3,22.39,22.45,1792020.0,23.85,24.3,22.39,22.45,1792020.0
2022-01-28 10:00:00,22.43,22.83,21.9,22.07,1455160.0,22.43,22.83,21.9,22.07,1455160.0
2022-01-28 10:30:00,22.08,23.33,21.99,23.04,1272336.0,22.08,23.33,21.99,23.04,1272336.0
2022-01-28 11:00:00,23.04,24.2,22.81,23.61,961492.0,23.04,24.2,22.81,23.61,961492.0
2022-01-28 11:30:00,23.64,23.85,23.0,23.8,852756.0,23.64,23.85,23.0,23.8,852756.0
2022-01-28 12:00:00,23.76,24.36,23.61,23.82,773628.0,23.76,24.36,23.61,23.82,773628.0
2022-01-28 12:30:00,23.82,23.96,23.62,23.68,308020.0,23.82,23.96,23.62,23.68,308020.0
2022-01-28 13:00:00,23.63,23.84,23.5,23.67,450852.0,23.63,23.84,23.5,23.67,450852.0
2022-01-28 13:30:00,23.71,24.01,23.68,23.9,449408.0,23.71,24.01,23.68,23.9,449408.0
2022-01-28 14:00:00,23.92,24.06,23.12,23.27,406180.0,23.92,24.06,23.12,23.27,406180.0
2022-01-28 14:30:00,23.18,23.83,23.18,23.75,474504.0,23.18,23.83,23.18,23.75,474504.0
2022-01-28 15:00:00,23.76,24.2,23.66,24.11,540956.0,23.76,24.2,23.66,24.11,540956.0
2022-01-28 15:30:00,24.08,24.5,23.54,24.46,1154828.0,24.08,24.5,23.54,24.46,1154828.0
2022-01-31 09:30:00,24.47,26.38,24.47,25.77,1479268.0,24.47,26.38,24.47,25.77,1479268.0
2022-01-31 10:00:00,25.77,26.11,25.45,25.5,685016.0,25.77,26.11,25.45,25.5,685016.0
2022-01-31 10:30:00,25.54,26.19,25.41,26.09,532920.0,25.54,26.19,25.41,26.09,532920.0
2022-01-31 11:00:00,26.1,26.96,26.09,26.82,1382104.0,26.1,26.96,26.09,26.82,1382104.0
2022-01-31 11:30:00,26.85,27.2,26.67,26.92,749072.0,26.85,27.2,26.67,26.92,749072.0
2022-01-31 12:00:00,26.93,27.09,26.23,26.23,551920.0,26.93,27.09,26.23,26.23,551920.0
2022-01-31 12:30:00,26.23,26.65,25.9,26.58,472972.0,26.23,26.65,25.9,26.58,472972.0
2022-01-31 13:00:00,26.54,26.54,26.23,26.23,298504.0,26.54,26.54,26.23,26.23,298504.0
2022-01-31 13:30:00,26.22,26.96,26.22,26.53,549152.0,26.22,26.96,26.22,26.53,549152.0
2022-01-31 14:00:00,26.59,26.85,26.46,26.77,369352.0,26.59,26.85,26.46,26.77,369352.0
2022-01-31 14:30:00,26.77,27.05,26.73,27.01,547036.0,26.77,27.05,26.73,27.01,547036.0
2022-01-31 15:00:00,26.99,27.46,26.57,26.85,922668.0,26.99,27.46,26.57,26.85,922668.0
2022-01-31 15:30:00,26.81,27.37,26.8,27.21,743916.0,26.81,27.37,26.8,27.21,743916.0
2022-02-01 09:30:00,28.25,29.16,27.4,27.44,2017612.0,28.25,29.16,27.4,27.44,2017612.0
2022-02-01 10:00:00,27.5,28.07,27.07,27.79,926344.0,27.5,28.07,27.07,27.79,926344.0
2022-02-01 10:30:00,27.79,28.49,27.44,28.44,967144.0,27.79,28.49,27.44,28.44,967144.0
2022-02-01 11:00:00,28.41,28.87,28.25,28.55,1030132.0,28.41,28.87,28.25,28.55,1030132.0
2022-02-01 11:30:00,28.54,29.12,28.06,28.66,924116.0,28.54,29.12,28.06,28.66,924116.0
2022-02-01 12:00:00,28.61,28.67,28.12,28.21,385568.0,28.61,28.67,28.12,28.21,385568.0
2022-02-01 12:30:00,28.17,28.22,27.92,28.14,345684.0,28.17,28.22,27.92,28.14,345684.0
2022-02-01 13:00:00,28.14,28.3,27.6,27.98,451104.0,28.14,28.3,27.6,27.98,451104.0
2022-02-01 13:30:00,27.95,27.95,27.39,27.47,350436.0,27.95,27.95,27.39,27.47,350436.0
2022-02-01 14:00:00,27.49,27.99,27.39,27.59,389528.0,27.49,27.99,27.39,27.59,389528.0
2022-02-01 14:30:00,27.57,27.87,27.48,27.72,240036.0,27.57,27.87,27.48,27.72,240036.0
2022-02-01 15:00:00,27.75,28.1,27.7,28.0,254492.0,27.75,28.1,27.7,28.0,254492.0
2022-02-01 15:30:00,28.0,28.25,27.89,28.12,534564.0,28.0,28.25,27.89,28.12,534564.0
2022-02-02 09:30:00,27.59,27.97,26.52,27.29,945540.0,27.59,27.97,26.52,27.29,945540.0
2022-02-02 10:00:00,27.29,27.82,27.2,27.39,472580.0,27.29,27.82,27.2,27.39,472580.0
2022-02-02 10:30:00,27.43,27.52,26.77,26.9,378980.0,27.43,27.52,26.77,26.9,378980.0
2022-02-02 11:00:00,26.86,26.87,25.76,26.06,1265276.0,26.86,26.87,25.76,26.06,1265276.0
2022-02-02 11:30:00,26.05,26.68,25.92,26.39,457476.0,26.05,26.68,25.92,26.39,457476.0
2022-02-02 12:00:00,26.38,26.54,25.9,25.96,459044.0,26.38,26.54,25.9,25.96,459044.0
2022-02-02 12:30:00,25.96,26.41,25.9,26.41,217192.0,25.96,26.41,25.9,26.41,217192.0
2022-02-02 13:00:00,26.4,26.84,26.28,26.49,365496.0,26.4,26.84,26.28,26.49,365496.0
2022-02-02 13:30:00,26.47,26.6,26.32,26.35,191216.0,26.47,26.6,26.32,26.35,191216.0
2022-02-02 14:00:00,26.33,26.48,26.08,26.22,167688.0,26.33,26.48,26.08,26.22,167688.0
2022-02-02 14:30:00,26.21,26.25,26.0,26.03,244996.0,26.21,26.25,26.0,26.03,244996.0
2022-02-02 15:00:00,26.05,26.07,24.95,25.12,1548132.0,26.05,26.07,24.95,25.12,1548132.0
2022-02-02 15:30:00,25.13,25.21,24.52,24.97,1884160.0,25.13,25.21,24.52,24.97,1884160.0
2022-02-03 09:30:00,25.38,25.41,24.45,24.63,1436860.0,25.38,25.41,24.45,24.63,1436860.0
2022-02-03 10:00:00,24.59,26.74,24.43,25.9,1286040.0,24.59,26.74,24.43,25.9,1286040.0
2022-02-03 10:30:00,25.97,26.14,25.28,25.55,762476.0,25.97,26.14,25.28,25.55,762476.0
2022-02-03 11:00:00,25.5,25.75,25.46,25.53,224116.0,25.5,25.75,25.46,25.53,224116.0
2022-02-03 11:30:00,25.57,25.63,25.12,25.12,244336.0,25.57,25.63,25.12,25.12,244336.0
2022-02-03 12:00:00,25.15,25.27,24.82,25.14,290196.0,25.15,25.27,24.82,25.14,290196.0
2022-02-03 12:30:00,25.11,25.58,25.0,25.46,337852.0,25.11,25.58,25.0,25.46,337852.0
2022-02-03 13:00:00,25.47,25.5,25.0,25.07,277544.0,25.47,25.5,25.0,25.07,277544.0
2022-02-03 13:30:00,25.03,25.3,25.02,25.15,158060.0,25.03,25.3,25.02,25.15,158060.0
2022-02-03 14:00:00,25.13,25.33,25.13,25.2,138504.0,25.13,25.33,25.13,25.2,138504.0
2022-02-03 14:30:00,25.18,25.18,24.84,24.97,262256.0,25.18,25.18,24.84,24.97,262256.0
2022-02-03 15:00:00,24.97,25.05,24.64,24.64,404724.0,24.97,25.05,24.64,24.64,404724.0
2022-02-03 15:30:00,24.68,24.9,24.51,24.79,612240.0,24.68,24.9,24.51,24.79,612240.0
2022-02-04 09:30:00,24.75,25.26,23.77,24.34,1165960.0,24.75,25.26,23.77,24.34,1165960.0
2022-02-04 10:00:00,24.41,25.24,24.38,24.88,569252.0,24.41,25.24,24.38,24.88,569252.0
2022-02-04 10:30:00,24.9,25.12,24.45,24.47,325620.0,24.9,25.12,24.45,24.47,325620.0
2022-02-04 11:00:00,24.45,24.75,24.13,24.35,345764.0,24.45,24.75,24.13,24.35,345764.0
2022-02-04 11:30:00,24.36,24.6,24.27,24.27,277648.0,24.36,24.6,24.27,24.27,277648.0
2022-02-04 12:00:00,24.25,24.57,24.25,24.5,167844.0,24.25,24.57,24.25,24.5,167844.0
2022-02-04 12:30:00,24.5,24.94,24.43,24.75,280360.0,24.5,24.94,24.43,24.75,280360.0
2022-02-04 13:00:00,24.83,25.34,24.83,25.24,269092.0,24.83,25.34,24.83,25.24,269092.0
2022-02-04 13:30:00,25.29,25.32,25.08,25.14,164100.0,25.29,25.32,25.08,25.14,164100.0
2022-02-04 14:00:00,25.2,25.31,25.08,25.26,128740.0,25.2,25.31,25.08,25.26,128740.0
2022-02-04 14:30:00,25.25,25.45,25.2,25.45,172080.0,25.25,25.45,25.2,25.45,172080.0
2022-02-04 15:00:00,25.46,25.61,25.33,25.54,260448.0,25.46,25.61,25.33,25.54,260448.0
2022-02-04 15:30:00,25.59,26.0,25.39,25.61,798316.0,25.59,26.0,25.39,25.61,798316.0
2022-02-07 09:30:00,25.75,26.35,25.61,26.0,891180.0,25.75,26.35,25.61,26.0,891180.0
2022-02-07 10:00:00,26.02,26.03,25.25,25.47,458532.0,26.02,26.03,25.25,25.47,458532.0
2022-02-07 10:30:00,25.49,25.7,25.24,25.54,297892.0,25.49,25.7,25.24,25.54,297892.0
2022-02-07 11:00:00,25.58,25.63,25.02,25.08,326640.0,25.58,25.63,25.02,25.08,326640.0
2022-02-07 11:30:00,25.04,25.22,24.69,25.12,387904.0,25.04,25.22,24.69,25.12,387904.0
2022-02-07 12:00:00,25.09,25.2,24.83,25.11,226968.0,25.09,25.2,24.83,25.11,226968.0
2022-02-07 12:30:00,25.1,25.39,24.87,25.3,198520.0,25.1,25.39,24.87,25.3,198520.0
2022-02-07 13:00:00,25.31,25.64,25.23,25.53,210504.0,25.31,25.64,25.23,25.53,210504.0
2022-02-07 13:30:00,25.56,25.7,25.42,25.52,214012.0,25.56,25.7,25.42,25.52,214012.0
2022-02-07 14:00:00,25.51,25.68,25.4,25.62,120216.0,25.51,25.68,25.4,25.62,120216.0
2022-02-07 14:30:00,25.64,25.72,25.52,25.54,96524.0,25.64,25.72,25.52,25.54,96524.0
2022-02-07 15:00:00,25.5,26.03,25.34,25.5,559752.0,25.5,26.03,25.34,25.5,559752.0
2022-02-07 15:30:00,25.54,25.65,25.38,25.54,505124.0,25.54,25.65,25.38,25.54,505124.0
2022-02-08 09:30:00,25.44,26.36,25.14,25.75,814624.0,25.44,26.36,25.14,25.75,814624.0
2022-02-08 10:00:00,25.68,26.0,25.38,25.55,354572.0,25.68,26.0,25.38,25.55,354572.0
2022-02-08 10:30:00,25.6,26.06,25.47,26.01,299220.0,25.6,26.06,25.47,26.01,299220.0
2022-02-08 11:00:00,26.06,26.97,26.03,26.75,756052.0,26.06,26.97,26.03,26.75,756052.0
2022-02-08 11:30:00,26.76,28.37,26.64,27.72,2038096.0,26.76,28.37,26.64,27.72,2038096.0
2022-02-08 12:00:00,27.78,28.53,27.35,28.06,1249128.0,27.78,28.53,27.35,28.06,1249128.0
2022-02-08 12:30:00,28.11,28.97,28.1,28.71,2154672.0,28.11,28.97,28.1,28.71,2154672.0
2022-02-08 13:00:00,28.71,29.42,28.0,28.2,2368128.0,28.71,29.42,28.0,28.2,2368128.0
2022-02-08 13:30:00,28.25,28.76,28.0,28.65,982816.0,28.25,28.76,28.0,28.65,982816.0
2022-02-08 14:00:00,28.68,28.82,27.63,27.66,771128.0,28.68,28.82,27.63,27.66,771128.0
2022-02-08 14:30:00,27.67,27.92,27.62,27.86,385124.0,27.67,27.92,27.62,27.86,385124.0
2022-02-08 15:00:00,27.86,28.23,27.69,28.03,548464.0,27.86,28.23,27.69,28.03,548464.0
2022-02-08 15:30:00,28.08,28.91,28.05,28.9,1039860.0,28.08,28.91,28.05,28.9,1039860.0
2022-02-09 09:30:00,28.52,30.73,28.25,29.28,2137340.0,28.52,30.73,28.25,29.28,2137340.0
2022-02-09 10:00:00,29.27,30.06,29.09,29.3,699712.0,29.27,30.06,29.09,29.3,699712.0
2022-02-09 10:30:00,29.22,29.81,29.18,29.79,654124.0,29.22,29.81,29.18,29.79,654124.0
2022-02-09 11:00:00,29.79,30.35,29.41,30.09,980740.0,29.79,30.35,29.41,30.09,980740.0
2022-02-09 11:30:00,30.11,30.72,30.03,30.12,1133300.0,30.11,30.72,30.03,30.12,1133300.0
2022-02-09 12:00:00,30.11,30.14,29.59,29.94,433116.0,30.11,30.14,29.59,29.94,433116.0
2022-02-09 12:30:00,29.96,30.49,29.82,30.32,550264.0,29.96,30.49,29.82,30.32,550264.0
2022-02-09 13:00:00,30.32,30.38,29.96,30.1,295776.0,30.32,30.38,29.96,30.1,295776.0
2022-02-09 13:30:00,30.12,30.38,30.01,30.38,424712.0,30.12,30.38,30.01,30.38,424712.0
2022-02-09 14:00:00,30.4,30.5,30.25,30.39,459780.0,30.4,30.5,30.25,30.39,459780.0
2022-02-09 14:30:00,30.41,30.63,30.03,30.21,460476.0,30.41,30.63,30.03,30.21,460476.0
2022-02-09 15:00:00,30.18,31.0,30.1,30.93,829684.0,30.18,31.0,30.1,30.93,829684.0
2022-02-09 15:30:00,30.91,31.18,30.8,31.08,1517320.0,30.91,31.18,30.8,31.08,1517320.0
2022-02-10 09:30:00,29.49,31.24,29.0,31.07,1958332.0,29.49,31.24,29.0,31.07,1958332.0
2022-02-10 10:00:00,31.04,32.06,30.96,31.79,1446064.0,31.04,32.06,30.96,31.79,1446064.0
2022-02-10 10:30:00,31.79,32.69,31.63,32.01,1225860.0,31.79,32.69,31.63,32.01,1225860.0
2022-02-10 11:00:00,32.09,32.58,31.78,32.12,706204.0,32.09,32.58,31.78,32.12,706204.0
2022-02-10 11:30:00,32.13,32.29,31.56,32.1,565744.0,32.13,32.29,31.56,32.1,565744.0
2022-02-10 12:00:00,32.04,32.95,31.94,32.5,800116.0,32.04,32.95,31.94,32.5,800116.0
2022-02-10 12:30:00,32.52,32.56,31.64,32.1,486924.0,32.52,32.56,31.64,32.1,486924.0
2022-02-10 13:00:00,32.11,32.45,31.55,31.59,521004.0,32.11,32.45,31.55,31.59,521004.0
2022-02-10 13:30:00,31.6,31.66,31.15,31.62,414988.0,31.6,31.66,31.15,31.62,414988.0
2022-02-10 14:00:00,31.62,31.63,31.05,31.44,401656.0,31.62,31.63,31.05,31.44,401656.0
2022-02-10 14:30:00,31.43,31.56,30.78,30.79,440236.0,31.43,31.56,30.78,30.79,440236.0
2022-02-10 15:00:00,30.85,31.2,30.76,30.84,354024.0,30.85,31.2,30.76,30.84,354024.0
2022-02-10 15:30:00,30.82,30.85,30.27,30.58,963660.0,30.82,30.85,30.27,30.58,963660.0
2022-02-11 09:30:00,30.62,31.6,30.34,30.87,792560.0,30.62,31.6,30.34,30.87,792560.0
2022-02-11 10:00:00,30.92,31.2,30.4,31.1,540256.0,30.92,31.2,30.4,31.1,540256.0
2022-02-11 10:30:00,31.18,31.65,31.03,31.42,445812.0,31.18,31.65,31.03,31.42,445812.0
2022-02-11 11:00:00,31.38,31.57,31.04,31.32,636624.0,31.38,31.57,31.04,31.32,636624.0
2022-02-11 11:30:00,31.32,31.41,31.08,31.34,434004.0,31.32,31.41,31.08,31.34,434004.0
2022-02-11 12:00:00,31.26,31.83,31.19,31.77,498676.0,31.26,31.83,31.19,31.77,498676.0
2022-02-11 12:30:00,31.74,32.47,31.72,32.21,761696.0,31.74,32.47,31.72,32.21,761696.0
2022-02-11 13:00:00,32.24,32.39,31.98,32.08,435892.0,32.24,32.39,31.98,32.08,435892.0
2022-02-11 13:30:00,32.06,32.07,30.65,30.99,1046904.0,32.06,32.07,30.65,30.99,1046904.0
2022-02-11 14:00:00,30.95,31.25,30.38,30.45,721652.0,30.95,31.25,30.38,30.45,721652.0
2022-02-11 14:30:00,30.38,30.75,30.19,30.58,412468.0,30.38,30.75,30.19,30.58,412468.0
2022-02-11 15:00:00,30.54,30.98,30.52,30.75,350644.0,30.54,30.98,30.52,30.75,350644.0
2022-02-11 15:30:00,30.75,31.18,30.72,31.06,641884.0,30.75,31.18,30.72,31.06,641884.0
2022-02-14 09:30:00,30.73,31.38,30.53,30.68,910176.0,30.73,31.38,30.53,30.68,910176.0
2022-02-14 10:00:00,30.68,30.68,29.63,29.78,734740.0,30.68,30.68,29.63,29.78,734740.0
2022-02-14 10:30:00,29.85,30.18,29.16,29.84,746088.0,29.85,30.18,29.16,29.84,746088.0
2022-02-14 11:00:00,29.89,30.2,29.66,30.06,550352.0,29.89,30.2,29.66,30.06,550352.0
2022-02-14 11:30:00,30.14,30.2,29.73,30.01,368472.0,30.14,30.2,29.73,30.01,368472.0
2022-02-14 12:00:00,29.98,30.24,29.95,30.0,312100.0,29.98,30.24,29.95,30.0,312100.0
2022-02-14 12:30:00,30.0,30.06,29.63,29.8,208132.0,30.0,30.06,29.63,29.8,208132.0
2022-02-14 13:00:00,29.78,29.87,29.49,29.51,306304.0,29.78,29.87,29.49,29.51,306304.0
2022-02-14 13:30:00,29.53,29.53,29.17,29.17,436592.0,29.53,29.53,29.17,29.17,436592.0
2022-02-14 14:00:00,29.17,29.54,29.04,29.36,492980.0,29.17,29.54,29.04,29.36,492980.0
2022-02-14 14:30:00,29.36,29.66,29.19,29.59,260380.0,29.36,29.66,29.19,29.59,260380.0
2022-02-14 15:00:00,29.58,29.58,29.11,29.51,220700.0,29.58,29.58,29.11,29.51,220700.0
2022-02-14 15:30:00,29.48,29.73,29.24,29.31,531028.0,29.48,29.73,29.24,29.31,531028.0
2022-02-15 09:30:00,30.24,30.56,29.82,30.28,809404.0,30.24,30.56,29.82,30.28,809404.0
2022-02-15 10:00:00,30.24,30.51,30.08,30.16,324936.0,30.24,30.51,30.08,30.16,324936.0
2022-02-15 10:30:00,30.23,30.6,29.96,30.43,338204.0,30.23,30.6,29.96,30.43,338204.0
2022-02-15 11:00:00,30.45,31.06,30.43,31.0,765160.0,30.45,31.06,30.43,31.0,765160.0
2022-02-15 11:30:00,30.98,31.31,30.95,31.18,485228.0,30.98,31.31,30.95,31.18,485228.0
2022-02-15 12:00:00,31.16,31.18,30.58,30.69,379332.0,31.16,31.18,30.58,30.69,379332.0
2022-02-15 12:30:00,30.7,30.79,30.43,30.64,163128.0,30.7,30.79,30.43,30.64,163128.0
2022-02-15 13:00:00,30.55,30.84,30.51,30.8,161116.0,30.55,30.84,30.51,30.8,161116.0
2022-02-15 13:30:00,30.79,31.03,30.76,31.02,263716.0,30.79,31.03,30.76,31.02,263716.0
2022-02-15 14:00:00,31.05,31.07,30.83,30.94,140212.0,31.05,31.07,30.83,30.94,140212.0
2022-02-15 14:30:00,30.9,31.18,30.69,31.09,369380.0,30.9,31.18,30.69,31.09,369380.0
2022-02-15 15:00:00,31.05,31.62,31.05,31.28,518312.0,31.05,31.62,31.05,31.28,518312.0
2022-02-15 15:30:00,31.28,31.81,31.24,31.55,902076.0,31.28,31.81,31.24,31.55,902076.0
2022-02-16 09:30:00,31.11,32.23,30.98,32.08,725368.0,31.11,32.23,30.98,32.08,725368.0
2022-02-16 10:00:00,32.08,32.69,31.88,32.56,960576.0,32.08,32.69,31.88,32.56,960576.0
2022-02-16 10:30:00,32.55,33.21,32.27,32.85,808048.0,32.55,33.21,32.27,32.85,808048.0
2022-02-16 11:00:00,32.88,33.18,32.63,32.72,354868.0,32.88,33.18,32.63,32.72,354868.0
2022-02-16 11:30:00,32.71,32.79,32.55,32.59,219860.0,32.71,32.79,32.55,32.59,219860.0
2022-02-16 12:00:00,32.63,32.7,31.89,32.02,391268.0,32.63,32.7,31.89,32.02,391268.0
2022-02-16 12:30:00,32.05,32.11,31.78,31.81,171056.0,32.05,32.11,31.78,31.81,171056.0
2022-02-16 13:00:00,31.75,31.91,31.53,31.6,301132.0,31.75,31.91,31.53,31.6,301132.0
2022-02-16 13:30:00,31.59,31.67,31.31,31.49,263148.0,31.59,31.67,31.31,31.49,263148.0
2022-02-16 14:00:00,31.73,32.3,31.35,32.17,340032.0,31.73,32.3,31.35,32.17,340032.0
2022-02-16 14:30:00,32.22,32.33,31.88,32.15,234564.0,32.22,32.33,31.88,32.15,234564.0
2022-02-16 15:00:00,32.17,32.33,31.95,32.09,136840.0,32.17,32.33,31.95,32.09,136840.0
2022-02-16 15:30:00,32.12,32.24,31.89,32.08,362524.0,32.12,32.24,31.89,32.08,362524.0
2022-02-17 09:30:00,31.69,32.56,31.59,32.02,580644.0,31.69,32.56,31.59,32.02,580644.0
2022-02-17 10:00:00,31.93,32.37,31.75,32.03,316864.0,31.93,32.37,31.75,32.03,316864.0
2022-02-17 10:30:00,32.04,32.68,32.0,32.33,287504.0,32.04,32.68,32.0,32.33,287504.0
2022-02-17 11:00:00,32.28,32.71,32.2,32.5,273044.0,32.28,32.71,32.2,32.5,273044.0
2022-02-17 11:30:00,32.47,32.55,32.16,32.22,153996.0,32.47,32.55,32.16,32.22,153996.0
2022-02-17 12:00:00,32.24,32.33,32.05,32.19,122052.0,32.24,32.33,32.05,32.19,122052.0
2022-02-17 12:30:00,32.19,32.27,32.07,32.27,103240.0,32.19,32.27,32.07,32.27,103240.0
2022-02-17 13:00:00,32.23,32.38,31.88,31.97,154288.0,32.23,32.38,31.88,31.97,154288.0
2022-02-17 13:30:00,31.94,32.05,31.51,31.54,211776.0,31.94,32.05,31.51,31.54,211776.0
2022-02-17 14:00:00,31.54,31.54,30.82,30.84,537740.0,31.54,31.54,30.82,30.84,537740.0
2022-02-17 14:30:00,30.85,30.99,30.71,30.73,487396.0,30.85,30.99,30.71,30.73,487396.0
2022-02-17 15:00:00,30.72,30.92,30.6,30.7,192808.0,30.72,30.92,30.6,30.7,192808.0
2022-02-17 15:30:00,30.71,31.01,30.56,30.84,456380.0,30.71,31.01,30.56,30.84,456380.0
2022-02-18 09:30:00,31.05,31.41,30.64,31.23,483428.0,31.05,31.41,30.64,31.23,483428.0
2022-02-18 10:00:00,31.14,31.24,30.41,30.56,379772.0,31.14,31.24,30.41,30.56,379772.0
2022-02-18 10:30:00,30.5,30.5,29.72,29.76,827508.0,30.5,30.5,29.72,29.76,827508.0
2022-02-18 11:00:00,29.75,30.03,29.53,29.75,455112.0,29.75,30.03,29.53,29.75,455112.0
2022-02-18 11:30:00,29.78,30.12,29.75,29.93,337524.0,29.78,30.12,29.75,29.93,337524.0
2022-02-18 12:00:00,29.89,30.28,29.79,30.11,185720.0,29.89,30.28,29.79,30.11,185720.0
2022-02-18 12:30:00,30.07,30.11,29.85,29.98,131016.0,30.07,30.11,29.85,29.98,131016.0
2022-02-18 13:00:00,30.0,30.04,29.86,29.97,91500.0,30.0,30.04,29.86,29.97,91500.0
2022-02-18 13:30:00,30.0,30.46,29.97,30.36,204932.0,30.0,30.46,29.97,30.36,204932.0
2022-02-18 14:00:00,30.37,30.75,30.26,30.7,237356.0,30.37,30.75,30.26,30.7,237356.0
2022-02-18 14:30:00,30.68,30.9,30.55,30.75,124184.0,30.68,30.9,30.55,30.75,124184.0
2022-02-18 15:00:00,30.77,30.89,30.29,30.34,124512.0,30.77,30.89,30.29,30.34,124512.0
2022-02-18 15:30:00,30.31,30.58,30.23,30.41,366260.0,30.31,30.58,30.23,30.41,366260.0
2022-02-22 09:30:00,29.64,29.97,28.55,29.7,838012.0,29.64,29.97,28.55,29.7,838012.0
2022-02-22 10:00:00,29.57,30.69,29.41,30.61,442556.0,29.57,30.69,29.41,30.61,442556.0
2022-02-22 10:30:00,30.63,30.63,29.96,30.05,279568.0,30.63,30.63,29.96,30.05,279568.0
2022-02-22 11:00:00,30.02,30.33,30.0,30.08,209304.0,30.02,30.33,30.0,30.08,209304.0
2022-02-22 11:30:00,30.06,30.25,29.66,29.73,226728.0,30.06,30.25,29.66,29.73,226728.0
2022-02-22 12:00:00,29.75,29.87,29.25,29.45,206840.0,29.75,29.87,29.25,29.45,206840.0
2022-02-22 12:30:00,29.45,29.58,29.19,29.49,149620.0,29.45,29.58,29.19,29.49,149620.0
2022-02-22 13:00:00,29.39,29.67,29.34,29.54,136756.0,29.39,29.67,29.34,29.54,136756.0
2022-02-22 13:30:00,29.56,29.68,29.1,29.35,345284.0,29.56,29.68,29.1,29.35,345284.0
2022-02-22 14:00:00,29.33,29.67,29.08,29.58,127580.0,29.33,29.67,29.08,29.58,127580.0
2022-02-22 14:30:00,29.59,30.52,29.59,30.4,219648.0,29.59,30.52,29.59,30.4,219648.0
2022-02-22 15:00:00,30.46,30.83,30.02,30.16,275308.0,30.46,30.83,30.02,30.16,275308.0
2022-02-22 15:30:00,30.16,30.16,29.52,29.52,288252.0,30.16,30.16,29.52,29.52,288252.0
2022-02-23 09:30:00,30.31,30.84,30.02,30.38,468352.0,30.31,30.84,30.02,30.38,468352.0
2022-02-23 10:00:00,30.33,30.35,29.55,29.59,373868.0,30.33,30.35,29.55,29.59,373868.0
2022-02-23 10:30:00,29.64,29.81,29.13,29.44,301568.0,29.64,29.81,29.13,29.44,301568.0
2022-02-23 11:00:00,29.4,29.75,29.27,29.72,221040.0,29.4,29.75,29.27,29.72,221040.0
2022-02-23 11:30:00,29.65,30.11,29.5,30.04,166568.0,29.65,30.11,29.5,30.04,166568.0
2022-02-23 12:00:00,30.0,30.34,29.87,30.13,208608.0,30.0,30.34,29.87,30.13,208608.0
2022-02-23 12:30:00,30.13,30.2,29.75,29.82,99256.0,30.13,30.2,29.75,29.82,99256.0
2022-02-23 13:00:00,29.76,29.86,29.42,29.49,161744.0,29.76,29.86,29.42,29.49,161744.0
2022-02-23 13:30:00,29.51,29.62,29.37,29.46,127924.0,29.51,29.62,29.37,29.46,127924.0
2022-02-23 14:00:00,29.41,29.51,28.93,28.98,251676.0,29.41,29.51,28.93,28.98,251676.0
2022-02-23 14:30:00,29.0,29.11,28.87,29.0,240108.0,29.0,29.11,28.87,29.0,240108.0
2022-02-23 15:00:00,29.0,29.08,28.74,28.88,247612.0,29.0,29.08,28.74,28.88,247612.0
2022-02-23 15:30:00,28.87,28.93,28.57,28.73,437460.0,28.87,28.93,28.57,28.73,437460.0
2022-02-24 09:30:00,26.38,28.1,26.03,27.95,1242688.0,26.38,28.1,26.03,27.95,1242688.0
2022-02-24 10:00:00,27.89,28.85,27.38,28.37,525176.0,27.89,28.85,27.38,28.37,525176.0
2022-02-24 10:30:00,28.24,28.81,27.82,28.55,318176.0,28.24,28.81,27.82,28.55,318176.0
2022-02-24 11:00:00,28.53,29.17,28.31,28.86,435816.0,28.53,29.17,28.31,28.86,435816.0
2022-02-24 11:30:00,28.89,29.21,28.69,29.19,224336.0,28.89,29.21,28.69,29.19,224336.0
2022-02-24 12:00:00,29.18,29.39,28.86,29.16,234092.0,29.18,29.39,28.86,29.16,234092.0
2022-02-24 12:30:00,29.14,29.43,29.0,29.14,307592.0,29.14,29.43,29.0,29.14,307592.0
2022-02-24 13:00:00,29.17,29.74,29.17,29.52,219672.0,29.17,29.74,29.17,29.52,219672.0
2022-02-24 13:30:00,29.6,30.38,29.58,29.89,354472.0,29.6,30.38,29.58,29.89,354472.0
2022-02-24 14:00:00,29.97,30.42,29.78,30.33,317936.0,29.97,30.42,29.78,30.33,317936.0
2022-02-24 14:30:00,30.44,30.83,30.41,30.56,383644.0,30.44,30.83,30.41,30.56,383644.0
2022-02-24 15:00:00,30.55,30.83,30.45,30.83,244300.0,30.55,30.83,30.45,30.83,244300.0
2022-02-24 15:30:00,30.85,31.43,30.81,31.14,878676.0,30.85,31.43,30.81,31.14,878676.0
2022-02-25 09:30:00,30.89,31.24,29.84,29.84,566816.0,30.89,31.24,29.84,29.84,566816.0
2022-02-25 10:00:00,29.84,30.5,29.76,30.37,315976.0,29.84,30.5,29.76,30.37,315976.0
2022-02-25 10:30:00,30.34,30.78,30.03,30.1,437500.0,30.34,30.78,30.03,30.1,437500.0
2022-02-25 11:00:00,30.1,30.23,29.78,29.99,356556.0,30.1,30.23,29.78,29.99,356556.0
2022-02-25 11:30:00,30.0,30.34,29.61,30.2,335988.0,30.0,30.34,29.61,30.2,335988.0
2022-02-25 12:00:00,30.16,30.23,29.6,29.79,278660.0,30.16,30.23,29.6,29.79,278660.0
2022-02-25 12:30:00,29.78,29.88,29.4,29.54,300800.0,29.78,29.88,29.4,29.54,300800.0
2022-02-25 13:00:00,29.5,29.66,29.41,29.58,180588.0,29.5,29.66,29.41,29.58,180588.0
2022-02-25 13:30:00,29.56,29.61,29.23,29.34,193460.0,29.56,29.61,29.23,29.34,193460.0
2022-02-25 14:00:00,29.29,29.5,29.12,29.33,171872.0,29.29,29.5,29.12,29.33,171872.0
2022-02-25 14:30:00,29.33,29.55,29.15,29.54,158996.0,29.33,29.55,29.15,29.54,158996.0
2022-02-25 15:00:00,29.54,29.92,29.44,29.84,243940.0,29.54,29.92,29.44,29.84,243940.0
2022-02-25 15:30:00,29.88,30.11,29.54,29.64,647508.0,29.88,30.11,29.54,29.64,647508.0
2022-02-28 09:30:00,30.25,30.28,29.22,29.73,592088.0,30.25,30.28,29.22,29.73,592088.0
2022-02-28 10:00:00,29.83,31.05,29.75,31.01,630364.0,29.83,31.05,29.75,31.01,630364.0
2022-02-28 10:30:00,31.0,31.35,30.78,31.08,446436.0,31.0,31.35,30.78,31.08,446436.0
2022-02-28 11:00:00,31.17,31.56,30.9,31.5,329300.0,31.17,31.56,30.9,31.5,329300.0
2022-02-28 11:30:00,31.48,31.57,31.03,31.05,316924.0,31.48,31.57,31.03,31.05,316924.0
2022-02-28 12:00:00,31.02,31.02,30.33,30.46,273560.0,31.02,31.02,30.33,30.46,273560.0
2022-02-28 12:30:00,30.48,30.58,29.87,30.25,379176.0,30.48,30.58,29.87,30.25,379176.0
2022-02-28 13:00:00,30.24,30.47,30.1,30.4,99496.0,30.24,30.47,30.1,30.4,99496.0
2022-02-28 13:30:00,30.41,30.64,30.3,30.48,109620.0,30.41,30.64,30.3,30.48,109620.0
2022-02-28 14:00:00,30.4,30.43,29.9,30.08,116148.0,30.4,30.43,29.9,30.08,116148.0
2022-02-28 14:30:00,30.03,30.29,29.97,30.25,125376.0,30.03,30.29,29.97,30.25,125376.0
2022-02-28 15:00:00,30.24,30.38,29.86,30.32,153160.0,30.24,30.38,29.86,30.32,153160.0
2022-02-28 15:30:00,30.27,30.93,30.22,30.83,500928.0,30.27,30.93,30.22,30.83,500928.0
2022-03-01 09:30:00,30.55,31.45,30.55,31.11,426216.0,30.55,31.45,30.55,31.11,426216.0
2022-03-01 10:00:00,31.18,31.46,30.85,31.35,273968.0,31.18,31.46,30.85,31.35,273968.0
2022-03-01 10:30:00,31.44,31.47,30.86,31.03,179108.0,31.44,31.47,30.86,31.03,179108.0
2022-03-01 11:00:00,30.99,31.25,30.87,30.88,165564.0,30.99,31.25,30.87,30.88,165564.0
2022-03-01 11:30:00,30.88,30.88,30.4,30.4,167068.0,30.88,30.88,30.4,30.4,167068.0
2022-03-01 12:00:00,30.41,30.57,30.13,30.47,223480.0,30.41,30.57,30.13,30.47,223480.0
2022-03-01 12:30:00,30.46,30.78,30.34,30.78,146760.0,30.46,30.78,30.34,30.78,146760.0
2022-03-01 13:00:00,30.77,30.88,30.46,30.56,91180.0,30.77,30.88,30.46,30.56,91180.0
2022-03-01 13:30:00,30.57,30.64,30.25,30.3,150620.0,30.57,30.64,30.25,30.3,150620.0
2022-03-01 14:00:00,30.32,30.51,30.13,30.42,126944.0,30.32,30.51,30.13,30.42,126944.0
2022-03-01 14:30:00,30.41,30.52,30.03,30.11,143752.0,30.41,30.52,30.03,30.11,143752.0
2022-03-01 15:00:00,30.15,30.47,30.03,30.1,94836.0,30.15,30.47,30.03,30.1,94836.0
2022-03-01 15:30:00,30.04,30.09,29.59,29.76,405328.0,30.04,30.09,29.59,29.76,405328.0
2022-03-02 09:30:00,29.88,30.45,29.7,29.99,387328.0,29.88,30.45,29.7,29.99,387328.0
2022-03-02 10:00:00,29.88,30.02,29.28,29.56,311216.0,29.88,30.02,29.28,29.56,311216.0
2022-03-02 10:30:00,29.56,29.66,29.18,29.3,188348.0,29.56,29.66,29.18,29.3,188348.0
2022-03-02 11:00:00,29.26,30.23,29.09,30.0,482072.0,29.26,30.23,29.09,30.0,482072.0
2022-03-02 11:30:00,29.98,30.19,29.59,29.88,159964.0,29.98,30.19,29.59,29.88,159964.0
2022-03-02 12:00:00,29.8,29.92,29.68,29.7,88568.0,29.8,29.92,29.68,29.7,88568.0
2022-03-02 12:30:00,29.74,29.86,29.58,29.74,105932.0,29.74,29.86,29.58,29.74,105932.0
2022-03-02 13:00:00,29.7,30.47,29.7,30.43,294296.0,29.7,30.47,29.7,30.43,294296.0
2022-03-02 13:30:00,30.48,30.53,30.2,30.43,209732.0,30.48,30.53,30.2,30.43,209732.0
2022-03-02 14:00:00,30.43,30.63,30.35,30.45,190884.0,30.43,30.63,30.35,30.45,190884.0
2022-03-02 14:30:00,30.46,30.67,30.24,30.25,137576.0,30.46,30.67,30.24,30.25,137576.0
2022-03-02 15:00:00,30.31,30.59,30.3,30.54,229612.0,30.31,30.59,30.3,30.54,229612.0
2022-03-02 15:30:00,30.55,30.67,30.42,30.54,553580.0,30.55,30.67,30.42,30.54,553580.0
2022-03-03 09:30:00,30.74,30.93,29.96,30.04,274684.0,30.74,30.93,29.96,30.04,274684.0
2022-03-03 10:00:00,30.06,30.31,29.45,29.57,255224.0,30.06,30.31,29.45,29.57,255224.0
2022-03-03 10:30:00,29.59,29.74,29.31,29.46,329036.0,29.59,29.74,29.31,29.46,329036.0
2022-03-03 11:00:00,29.36,30.0,29.36,29.9,173748.0,29.36,30.0,29.36,29.9,173748.0
2022-03-03 11:30:00,29.83,30.31,29.74,30.22,267332.0,29.83,30.31,29.74,30.22,267332.0
2022-03-03 12:00:00,30.23,30.48,29.88,29.96,239220.0,30.23,30.48,29.88,29.96,239220.0
2022-03-03 12:30:00,29.94,30.38,29.9,30.0,170712.0,29.94,30.38,29.9,30.0,170712.0
2022-03-03 13:00:00,29.97,30.24,29.92,30.13,101556.0,29.97,30.24,29.92,30.13,101556.0
2022-03-03 13:30:00,30.16,30.2,29.98,30.1,56604.0,30.16,30.2,29.98,30.1,56604.0
2022-03-03 14:00:00,30.15,30.54,30.05,30.25,159176.0,30.15,30.54,30.05,30.25,159176.0
2022-03-03 14:30:00,30.25,30.3,29.75,29.87,166272.0,30.25,30.3,29.75,29.87,166272.0
2022-03-03 15:00:00,29.83,30.0,29.75,30.0,115772.0,29.83,30.0,29.75,30.0,115772.0
2022-03-03 15:30:00,30.0,30.0,29.38,29.64,447892.0,30.0,30.0,29.38,29.64,447892.0
2022-03-04 09:30:00,29.5,30.13,28.79,29.11,659744.0,29.5,30.13,28.79,29.11,659744.0
2022-03-04 10:00:00,29.11,29.21,28.66,29.04,257004.0,29.11,29.21,28.66,29.04,257004.0
2022-03-04 10:30:00,29.0,29.07,28.55,28.57,219436.0,29.0,29.07,28.55,28.57,219436.0
2022-03-04 11:00:00,28.55,28.83,28.37,28.79,324624.0,28.55,28.83,28.37,28.79,324624.0
2022-03-04 11:30:00,28.76,28.99,28.63,28.66,122432.0,28.76,28.99,28.63,28.66,122432.0
2022-03-04 12:00:00,28.68,29.02,28.6,28.78,130068.0,28.68,29.02,28.6,28.78,130068.0
2022-03-04 12:30:00,28.67,29.06,28.66,29.05,200452.0,28.67,29.06,28.66,29.05,200452.0
2022-03-04 13:00:00,29.05,29.29,29.03,29.24,210880.0,29.05,29.29,29.03,29.24,210880.0
2022-03-04 13:30:00,29.29,29.35,28.93,28.95,157344.0,29.29,29.35,28.93,28.95,157344.0
2022-03-04 14:00:00,28.99,28.99,28.64,28.68,157664.0,28.99,28.99,28.64,28.68,157664.0
2022-03-04 14:30:00,28.67,28.75,27.88,27.92,379520.0,28.67,28.75,27.88,27.92,379520.0
2022-03-04 15:00:00,27.89,28.17,27.71,27.75,353036.0,27.89,28.17,27.71,27.75,353036.0
2022-03-04 15:30:00,27.73,27.99,27.65,27.91,519116.0,27.73,27.99,27.65,27.91,519116.0
2022-03-07 09:30:00,28.75,28.75,27.13,27.13,976136.0,28.75,28.75,27.13,27.13,976136.0
2022-03-07 10:00:00,27.13,27.35,26.7,26.94,547336.0,27.13,27.35,26.7,26.94,547336.0
2022-03-07 10:30:00,26.89,27.16,25.86,25.91,586840.0,26.89,27.16,25.86,25.91,586840.0
2022-03-07 11:00:00,25.93,26.36,25.38,25.42,673700.0,25.93,26.36,25.38,25.42,673700.0
2022-03-07 11:30:00,25.43,25.68,25.0,25.38,714648.0,25.43,25.68,25.0,25.38,714648.0
2022-03-07 12:00:00,25.35,25.65,25.25,25.37,268416.0,25.35,25.65,25.25,25.37,268416.0
2022-03-07 12:30:00,25.36,25.5,25.18,25.21,398312.0,25.36,25.5,25.18,25.21,398312.0
2022-03-07 13:00:00,25.22,25.31,25.0,25.0,428268.0,25.22,25.31,25.0,25.0,428268.0
2022-03-07 13:30:00,25.0,25.48,24.72,25.11,593596.0,25.0,25.48,24.72,25.11,593596.0
2022-03-07 14:00:00,25.09,25.44,24.84,25.06,365876.0,25.09,25.44,24.84,25.06,365876.0
2022-03-07 14:30:00,25.03,25.11,24.76,24.82,256164.0,25.03,25.11,24.76,24.82,256164.0
2022-03-07 15:00:00,24.83,24.84,24.03,24.57,710060.0,24.83,24.84,24.03,24.57,710060.0
2022-03-07 15:30:00,24.5,25.04,24.45,24.84,952512.0,24.5,25.04,24.45,24.84,952512.0
2022-03-08 09:30:00,25.26,25.44,24.29,24.6,899856.0,25.26,25.44,24.29,24.6,899856.0
2022-03-08 10:00:00,24.56,26.0,24.27,25.38,806464.0,24.56,26.0,24.27,25.38,806464.0
2022-03-08 10:30:00,25.39,25.94,25.08,25.9,447260.0,25.39,25.94,25.08,25.9,447260.0
2022-03-08 11:00:00,25.91,26.23,25.67,25.71,365192.0,25.91,26.23,25.67,25.71,365192.0
2022-03-08 11:30:00,25.7,26.1,25.43,25.89,254524.0,25.7,26.1,25.43,25.89,254524.0
2022-03-08 12:00:00,25.88,27.15,25.81,27.02,663664.0,25.88,27.15,25.81,27.02,663664.0
2022-03-08 12:30:00,27.04,27.07,26.5,26.88,196164.0,27.04,27.07,26.5,26.88,196164.0
2022-03-08 13:00:00,26.91,27.25,26.68,26.73,276400.0,26.91,27.25,26.68,26.73,276400.0
2022-03-08 13:30:00,26.68,26.68,26.1,26.17,364560.0,26.68,26.68,26.1,26.17,364560.0
2022-03-08 14:00:00,26.12,26.21,25.65,26.15,291988.0,26.12,26.21,25.65,26.15,291988.0
2022-03-08 14:30:00,26.13,26.34,25.98,26.11,113892.0,26.13,26.34,25.98,26.11,113892.0
2022-03-08 15:00:00,26.19,26.39,25.84,25.86,176700.0,26.19,26.39,25.84,25.86,176700.0
2022-03-08 15:30:00,25.85,25.94,25.73,25.74,314956.0,25.85,25.94,25.73,25.74,314956.0
2022-03-09 09:30:00,26.75,26.92,25.88,26.13,448084.0,26.75,26.92,25.88,26.13,448084.0
2022-03-09 10:00:00,26.13,26.44,25.95,26.04,552492.0,26.13,26.44,25.95,26.04,552492.0
2022-03-09 10:30:00,26.05,26.49,25.98,26.44,235728.0,26.05,26.49,25.98,26.44,235728.0
2022-03-09 11:00:00,26.45,26.54,26.15,26.3,206068.0,26.45,26.54,26.15,26.3,206068.0
2022-03-09 11:30:00,26.27,26.79,26.25,26.77,316760.0,26.27,26.79,26.25,26.77,316760.0
2022-03-09 12:00:00,26.76,26.92,26.69,26.9,173968.0,26.76,26.92,26.69,26.9,173968.0
2022-03-09 12:30:00,26.93,27.13,26.89,27.02,210960.0,26.93,27.13,26.89,27.02,210960.0
2022-03-09 13:00:00,27.04,27.15,26.63,27.13,308972.0,27.04,27.15,26.63,27.13,308972.0
2022-03-09 13:30:00,27.14,27.22,27.0,27.13,252360.0,27.14,27.22,27.0,27.13,252360.0
2022-03-09 14:00:00,27.16,27.19,26.61,26.7,208576.0,27.16,27.19,26.61,26.7,208576.0
2022-03-09 14:30:00,26.71,26.85,26.66,26.67,80740.0,26.71,26.85,26.66,26.67,80740.0
2022-03-09 15:00:00,26.64,26.74,26.41,26.42,168244.0,26.64,26.74,26.41,26.42,168244.0
2022-03-09 15:30:00,26.46,26.52,26.19,26.31,398712.0,26.46,26.52,26.19,26.31,398712.0
2022-03-10 09:30:00,25.98,26.02,25.53,25.93,281832.0,25.98,26.02,25.53,25.93,281832.0
2022-03-10 10:00:00,25.85,25.9,24.8,24.8,553160.0,25.85,25.9,24.8,24.8,553160.0
2022-03-10 10:30:00,24.83,25.19,24.56,25.01,603724.0,24.83,25.19,24.56,25.01,603724.0
2022-03-10 11:00:00,25.01,25.25,24.9,25.06,232528.0,25.01,25.25,24.9,25.06,232528.0
2022-03-10 11:30:00,25.09,25.26,24.86,25.21,175880.0,25.09,25.26,24.86,25.21,175880.0
2022-03-10 12:00:00,25.18,25.21,24.99,25.13,129492.0,25.18,25.21,24.99,25.13,129492.0
2022-03-10 12:30:00,25.11,25.14,24.7,24.73,142700.0,25.11,25.14,24.7,24.73,142700.0
2022-03-10 13:00:00,24.74,24.8,24.63,24.75,192256.0,24.74,24.8,24.63,24.75,192256.0
2022-03-10 13:30:00,24.75,25.06,24.75,24.81,101024.0,24.75,25.06,24.75,24.81,101024.0
2022-03-10 14:00:00,24.82,25.09,24.78,24.99,148464.0,24.82,25.09,24.78,24.99,148464.0
2022-03-10 14:30:00,25.01,25.13,24.86,24.98,137572.0,25.01,25.13,24.86,24.98,137572.0
2022-03-10 15:00:00,24.94,25.07,24.8,24.96,135388.0,24.94,25.07,24.8,24.96,135388.0
2022-03-10 15:30:00,24.97,25.38,24.93,25.14,586960.0,24.97,25.38,24.93,25.14,586960.0
2022-03-11 09:30:00,25.67,25.73,24.56,24.63,411480.0,25.67,25.73,24.56,24.63,411480.0
2022-03-11 10:00:00,24.66,24.66,24.12,24.16,628228.0,24.66,24.66,24.12,24.16,628228.0
2022-03-11 10:30:00,24.16,24.57,23.88,24.45,536312.0,24.16,24.57,23.88,24.45,536312.0
2022-03-11 11:00:00,24.43,24.43,24.0,24.08,339664.0,24.43,24.43,24.0,24.08,339664.0
2022-03-11 11:30:00,24.04,24.36,24.02,24.27,145120.0,24.04,24.36,24.02,24.27,145120.0
2022-03-11 12:00:00,24.27,24.49,24.2,24.31,169136.0,24.27,24.49,24.2,24.31,169136.0
2022-03-11 12:30:00,24.3,24.33,24.08,24.15,190380.0,24.3,24.33,24.08,24.15,190380.0
2022-03-11 13:00:00,24.16,24.32,24.07,24.27,240260.0,24.16,24.32,24.07,24.27,240260.0
2022-03-11 13:30:00,24.25,24.29,24.07,24.14,239848.0,24.25,24.29,24.07,24.14,239848.0
2022-03-11 14:00:00,24.14,24.29,23.7,23.95,655144.0,24.14,24.29,23.7,23.95,655144.0
2022-03-11 14:30:00,23.98,23.99,23.43,23.5,484976.0,23.98,23.99,23.43,23.5,484976.0
2022-03-11 15:00:00,23.52,23.68,23.38,23.41,349888.0,23.52,23.68,23.38,23.41,349888.0
2022-03-11 15:30:00,23.4,23.54,23.17,23.17,1045652.0,23.4,23.54,23.17,23.17,1045652.0
2022-03-14 09:30:00,23.36,23.58,21.66,22.28,1904184.0,23.36,23.58,21.66,22.28,1904184.0
2022-03-14 10:00:00,22.3,22.72,22.18,22.4,532664.0,22.3,22.72,22.18,22.4,532664.0
2022-03-14 10:30:00,22.41,22.5,21.46,21.46,678360.0,22.41,22.5,21.46,21.46,678360.0
2022-03-14 11:00:00,21.5,21.68,20.92,21.39,1376008.0,21.5,21.68,20.92,21.39,1376008.0
2022-03-14 11:30:00,21.44,21.57,21.29,21.36,344520.0,21.44,21.57,21.29,21.36,344520.0
2022-03-14 12:00:00,21.36,21.42,21.06,21.3,516436.0,21.36,21.42,21.06,21.3,516436.0
2022-03-14 12:30:00,21.27,21.45,21.05,21.07,342484.0,21.27,21.45,21.05,21.07,342484.0
2022-03-14 13:00:00,21.07,21.09,20.66,20.68,758828.0,21.07,21.09,20.66,20.68,758828.0
2022-03-14 13:30:00,20.69,20.75,19.9,20.25,1724892.0,20.69,20.75,19.9,20.25,1724892.0
2022-03-14 14:00:00,20.26,20.35,19.82,19.97,725048.0,20.26,20.35,19.82,19.97,725048.0
2022-03-14 14:30:00,20.0,20.07,19.4,19.5,972576.0,20.0,20.07,19.4,19.5,972576.0
2022-03-14 15:00:00,19.5,20.48,19.44,19.9,1035548.0,19.5,20.48,19.44,19.9,1035548.0
2022-03-14 15:30:00,19.92,19.93,19.42,19.52,1239544.0,19.92,19.93,19.42,19.52,1239544.0
2022-03-15 09:30:00,20.53,20.98,19.68,20.0,2197352.0,20.53,20.98,19.68,20.0,2197352.0
2022-03-15 10:00:00,20.0,20.46,19.67,20.46,1181180.0,20.0,20.46,19.67,20.46,1181180.0
2022-03-15 10:30:00,20.47,21.89,20.47,21.02,1385916.0,20.47,21.89,20.47,21.02,1385916.0
2022-03-15 11:00:00,21.01,21.24,20.25,20.43,713364.0,21.01,21.24,20.25,20.43,713364.0
2022-03-15 11:30:00,20.42,20.46,19.76,19.91,832932.0,20.42,20.46,19.76,19.91,832932.0
2022-03-15 12:00:00,19.95,20.25,19.92,20.01,505004.0,19.95,20.25,19.92,20.01,505004.0
2022-03-15 12:30:00,20.01,20.2,19.85,20.1,279408.0,20.01,20.2,19.85,20.1,279408.0
2022-03-15 13:00:00,20.08,20.12,19.77,19.9,277188.0,20.08,20.12,19.77,19.9,277188.0
2022-03-15 13:30:00,19.86,20.4,19.85,20.4,344980.0,19.86,20.4,19.85,20.4,344980.0
2022-03-15 14:00:00,20.37,20.45,20.13,20.23,241420.0,20.37,20.45,20.13,20.23,241420.0
2022-03-15 14:30:00,20.18,20.45,20.14,20.45,221604.0,20.18,20.45,20.14,20.45,221604.0
2022-03-15 15:00:00,20.44,20.82,20.38,20.74,483292.0,20.44,20.82,20.38,20.74,483292.0
2022-03-15 15:30:00,20.75,20.88,20.62,20.66,636316.0,20.75,20.88,20.62,20.66,636316.0
2022-03-16 09:30:00,21.28,21.88,20.82,21.55,986892.0,21.28,21.88,20.82,21.55,986892.0
2022-03-16 10:00:00,21.54,22.5,21.49,22.33,1169908.0,21.54,22.5,21.49,22.33,1169908.0
2022-03-16 10:30:00,22.37,22.37,21.65,22.07,563724.0,22.37,22.37,21.65,22.07,563724.0
2022-03-16 11:00:00,22.08,22.36,21.94,22.15,519392.0,22.08,22.36,21.94,22.15,519392.0
2022-03-16 11:30:00,22.21,22.48,22.08,22.35,462028.0,22.21,22.48,22.08,22.35,462028.0
2022-03-16 12:00:00,22.34,22.5,22.22,22.37,242612.0,22.34,22.5,22.22,22.37,242612.0
2022-03-16 12:30:00,22.36,22.36,21.91,22.07,248556.0,22.36,22.36,21.91,22.07,248556.0
2022-03-16 13:00:00,22.05,22.08,21.45,21.52,345680.0,22.05,22.08,21.45,21.52,345680.0
2022-03-16 13:30:00,21.51,21.6,21.44,21.47,206716.0,21.51,21.6,21.44,21.47,206716.0
2022-03-16 14:00:00,21.45,21.51,20.64,20.66,743960.0,21.45,21.51,20.64,20.66,743960.0
2022-03-16 14:30:00,20.64,21.51,20.5,21.31,520456.0,20.64,21.51,20.5,21.31,520456.0
2022-03-16 15:00:00,21.26,21.63,21.16,21.38,437216.0,21.26,21.63,21.16,21.38,437216.0
2022-03-16 15:30:00,21.39,21.75,21.18,21.69,788344.0,21.39,21.75,21.18,21.69,788344.0
2022-03-17 09:30:00,21.28,21.53,20.88,21.5,816076.0,21.28,21.53,20.88,21.5,816076.0
2022-03-17 10:00:00,21.53,21.85,21.05,21.12,557660.0,21.53,21.85,21.05,21.12,557660.0
2022-03-17 10:30:00,21.18,21.18,20.86,21.04,398640.0,21.18,21.18,20.86,21.04,398640.0
2022-03-17 11:00:00,21.02,21.68,20.89,21.42,458804.0,21.02,21.68,20.89,21.42,458804.0
2022-03-17 11:30:00,21.4,21.65,21.33,21.6,303552.0,21.4,21.65,21.33,21.6,303552.0
2022-03-17 12:00:00,21.6,22.28,21.55,22.12,627984.0,21.6,22.28,21.55,22.12,627984.0
2022-03-17 12:30:00,22.14,22.4,21.96,22.0,454512.0,22.14,22.4,21.96,22.0,454512.0
2022-03-17 13:00:00,22.03,22.19,21.9,22.11,261088.0,22.03,22.19,21.9,22.11,261088.0
2022-03-17 13:30:00,22.13,22.27,22.0,22.02,245564.0,22.13,22.27,22.0,22.02,245564.0
2022-03-17 14:00:00,22.02,22.08,21.81,21.89,244512.0,22.02,22.08,21.81,21.89,244512.0
2022-03-17 14:30:00,21.89,22.01,21.35,21.68,700316.0,21.89,22.01,21.35,21.68,700316.0
2022-03-17 15:00:00,21.67,21.83,21.61,21.83,366956.0,21.67,21.83,21.61,21.83,366956.0
2022-03-17 15:30:00,21.84,21.95,21.67,21.94,956848.0,21.84,21.95,21.67,21.94,956848.0
2022-03-18 09:30:00,19.93,23.22,19.73,23.06,5287220.0,19.93,23.22,19.73,23.06,5287220.0
2022-03-18 10:00:00,23.02,23.57,21.97,22.11,4365724.0,23.02,23.57,21.97,22.11,4365724.0
2022-03-18 10:30:00,22.13,23.38,21.89,23.04,2104776.0,22.13,23.38,21.89,23.04,2104776.0
2022-03-18 11:00:00,23.0,23.37,22.25,22.35,1402680.0,23.0,23.37,22.25,22.35,1402680.0
2022-03-18 11:30:00,22.32,22.57,22.08,22.35,791768.0,22.32,22.57,22.08,22.35,791768.0
2022-03-18 12:00:00,22.37,22.63,22.17,22.53,485852.0,22.37,22.63,22.17,22.53,485852.0
2022-03-18 12:30:00,22.54,23.0,22.45,22.96,801492.0,22.54,23.0,22.45,22.96,801492.0
2022-03-18 13:00:00,22.98,23.34,22.88,23.25,1175944.0,22.98,23.34,22.88,23.25,1175944.0
2022-03-18 13:30:00,23.28,23.33,22.9,22.96,346224.0,23.28,23.33,22.9,22.96,346224.0
2022-03-18 14:00:00,22.98,23.03,22.61,22.95,465404.0,22.98,23.03,22.61,22.95,465404.0
2022-03-18 14:30:00,22.96,24.36,22.88,24.16,2409364.0,22.96,24.36,22.88,24.16,2409364.0
2022-03-18 15:00:00,24.18,24.18,23.36,23.46,2986660.0,24.18,24.18,23.36,23.46,2986660.0
2022-03-18 15:30:00,23.48,23.58,22.56,22.7,1949268.0,23.48,23.58,22.56,22.7,1949268.0
2022-03-21 09:30:00,22.5,23.47,22.44,23.11,2058388.0,22.5,23.47,22.44,23.11,2058388.0
2022-03-21 10:00:00,23.09,24.53,22.75,23.24,2119264.0,23.09,24.53,22.75,23.24,2119264.0
2022-03-21 10:30:00,23.24,23.88,22.98,23.69,948564.0,23.24,23.88,22.98,23.69,948564.0
2022-03-21 11:00:00,23.71,24.25,23.34,24.17,859852.0,23.71,24.25,23.34,24.17,859852.0
2022-03-21 11:30:00,24.17,24.43,24.02,24.35,918272.0,24.17,24.43,24.02,24.35,918272.0
2022-03-21 12:00:00,24.35,24.85,24.15,24.38,1040884.0,24.35,24.85,24.15,24.38,1040884.0
2022-03-21 12:30:00,24.4,24.42,23.92,23.95,758480.0,24.4,24.42,23.92,23.95,758480.0
2022-03-21 13:00:00,23.95,24.07,23.68,23.73,539836.0,23.95,24.07,23.68,23.73,539836.0
2022-03-21 13:30:00,23.74,23.88,23.53,23.63,264620.0,23.74,23.88,23.53,23.63,264620.0
2022-03-21 14:00:00,23.68,23.75,23.51,23.56,285564.0,23.68,23.75,23.51,23.56,285564.0
2022-03-21 14:30:00,23.55,23.58,23.22,23.28,380232.0,23.55,23.58,23.22,23.28,380232.0
2022-03-21 15:00:00,23.25,23.35,23.16,23.23,206960.0,23.25,23.35,23.16,23.23,206960.0
2022-03-21 15:30:00,23.27,23.61,23.23,23.55,814480.0,23.27,23.61,23.23,23.55,814480.0
2022-03-22 09:30:00,23.85,25.23,23.61,25.16,2373276.0,23.85,25.23,23.61,25.16,2373276.0
2022-03-22 10:00:00,25.15,25.75,25.08,25.41,1996136.0,25.15,25.75,25.08,25.41,1996136.0
2022-03-22 10:30:00,25.41,26.68,25.29,26.62,2376744.0,25.41,26.68,25.29,26.62,2376744.0
2022-03-22 11:00:00,26.64,27.25,26.28,26.28,2760228.0,26.64,27.25,26.28,26.28,2760228.0
2022-03-22 11:30:00,26.33,26.84,26.14,26.48,1154976.0,26.33,26.84,26.14,26.48,1154976.0
2022-03-22 12:00:00,26.47,27.13,26.17,26.94,931592.0,26.47,27.13,26.17,26.94,931592.0
2022-03-22 12:30:00,26.95,29.43,26.92,29.04,5647800.0,26.95,29.43,26.92,29.04,5647800.0
2022-03-22 13:00:00,29.05,30.33,28.93,29.63,6983428.0,29.05,30.33,28.93,29.63,6983428.0
2022-03-22 13:30:00,29.61,30.61,29.38,29.87,4735360.0,29.61,30.61,29.38,29.87,4735360.0
2022-03-22 14:00:00,29.9,31.45,29.88,30.91,5232008.0,29.9,31.45,29.88,30.91,5232008.0
2022-03-22 14:30:00,30.93,31.06,29.59,29.89,2578176.0,30.93,31.06,29.59,29.89,2578176.0
2022-03-22 15:00:00,29.9,30.56,29.66,29.83,2397516.0,29.9,30.56,29.66,29.83,2397516.0
2022-03-22 15:30:00,29.83,31.42,29.79,30.79,4298796.0,29.83,31.42,29.79,30.79,4298796.0
2022-03-23 09:30:00,32.58,36.0,31.64,33.47,19952936.0,32.58,36.0,31.64,33.47,19952936.0
2022-03-23 10:00:00,33.54,35.61,33.03,34.88,7850884.0,33.54,35.61,33.03,34.88,7850884.0
2022-03-23 10:30:00,34.9,35.37,33.51,33.62,4135228.0,34.9,35.37,33.51,33.62,4135228.0
2022-03-23 11:00:00,33.6,34.98,33.25,34.7,2921632.0,33.6,34.98,33.25,34.7,2921632.0
2022-03-23 11:30:00,34.72,37.0,34.29,36.77,6319868.0,34.72,37.0,34.29,36.77,6319868.0
2022-03-23 12:00:00,36.74,37.73,35.33,35.97,5799544.0,36.74,37.73,35.33,35.97,5799544.0
2022-03-23 12:30:00,35.99,36.43,34.52,35.75,3422800.0,35.99,36.43,34.52,35.75,3422800.0
2022-03-23 13:00:00,35.73,35.88,33.78,34.1,2626700.0,35.73,35.88,33.78,34.1,2626700.0
2022-03-23 13:30:00,34.07,35.3,33.81,35.06,2286804.0,34.07,35.3,33.81,35.06,2286804.0
2022-03-23 14:00:00,35.1,35.72,34.08,35.44,2342432.0,35.1,35.72,34.08,35.44,2342432.0
2022-03-23 14:30:00,35.48,36.74,35.3,35.42,3594716.0,35.48,36.74,35.3,35.42,3594716.0
2022-03-23 15:00:00,35.39,36.13,33.96,34.8,2633448.0,35.39,36.13,33.96,34.8,2633448.0
2022-03-23 15:30:00,34.75,35.96,34.26,35.23,3685096.0,34.75,35.96,34.26,35.23,3685096.0
2022-03-24 09:30:00,33.51,34.28,31.76,32.06,6707792.0,33.51,34.28,31.76,32.06,6707792.0
2022-03-24 10:00:00,32.18,32.98,31.69,32.55,2917972.0,32.18,32.98,31.69,32.55,2917972.0
2022-03-24 10:30:00,32.5,32.88,32.0,32.25,1625604.0,32.5,32.88,32.0,32.25,1625604.0
2022-03-24 11:00:00,32.23,33.59,32.11,33.35,2000572.0,32.23,33.59,32.11,33.35,2000572.0
2022-03-24 11:30:00,33.34,33.44,32.88,32.93,952864.0,33.34,33.44,32.88,32.93,952864.0
2022-03-24 12:00:00,32.93,33.22,32.53,32.88,621312.0,32.93,33.22,32.53,32.88,621312.0
2022-03-24 12:30:00,32.89,33.62,32.82,33.5,922520.0,32.89,33.62,32.82,33.5,922520.0
2022-03-24 13:00:00,33.52,33.68,33.28,33.44,676480.0,33.52,33.68,33.28,33.44,676480.0
2022-03-24 13:30:00,33.49,34.5,33.41,34.5,1427624.0,33.49,34.5,33.41,34.5,1427624.0
2022-03-24 14:00:00,34.5,34.59,33.89,34.0,1244920.0,34.5,34.59,33.89,34.0,1244920.0
2022-03-24 14:30:00,33.99,34.38,33.68,34.25,834780.0,33.99,34.38,33.68,34.25,834780.0
2022-03-24 15:00:00,34.23,35.32,33.94,35.12,1834884.0,34.23,35.32,33.94,35.12,1834884.0
2022-03-24 15:30:00,35.12,35.87,34.84,35.54,3434064.0,35.12,35.87,34.84,35.54,3434064.0
2022-03-25 09:30:00,35.01,38.75,34.55,37.96,7297444.0,35.01,38.75,34.55,37.96,7297444.0
2022-03-25 10:00:00,37.96,38.75,36.94,37.61,5175572.0,37.96,38.75,36.94,37.61,5175572.0
2022-03-25 10:30:00,37.64,39.25,37.64,38.94,4771960.0,37.64,39.25,37.64,38.94,4771960.0
2022-03-25 11:00:00,38.91,39.54,37.3,37.68,4111244.0,38.91,39.54,37.3,37.68,4111244.0
2022-03-25 11:30:00,37.68,38.09,36.66,36.71,2681508.0,37.68,38.09,36.66,36.71,2681508.0
2022-03-25 12:00:00,36.72,37.85,36.2,37.04,2281564.0,36.72,37.85,36.2,37.04,2281564.0
2022-03-25 12:30:00,37.04,37.13,36.02,36.59,1715768.0,37.04,37.13,36.02,36.59,1715768.0
2022-03-25 13:00:00,36.61,37.46,36.59,36.9,1219340.0,36.61,37.46,36.59,36.9,1219340.0
2022-03-25 13:30:00,36.94,37.38,36.68,37.23,773932.0,36.94,37.38,36.68,37.23,773932.0
2022-03-25 14:00:00,37.23,37.38,37.1,37.26,1031744.0,37.23,37.38,37.1,37.26,1031744.0
2022-03-25 14:30:00,37.26,38.44,37.2,38.03,2525056.0,37.26,38.44,37.2,38.03,2525056.0
2022-03-25 15:00:00,38.03,38.04,37.16,37.45,1397884.0,38.03,38.04,37.16,37.45,1397884.0
2022-03-25 15:30:00,37.46,38.0,37.43,37.94,2175916.0,37.46,38.0,37.43,37.94,2175916.0
2022-03-28 09:30:00,37.99,41.25,37.88,40.68,6611856.0,37.99,41.25,37.88,40.68,6611856.0
2022-03-28 10:00:00,40.68,41.87,39.88,40.45,5540544.0,40.68,41.87,39.88,40.45,5540544.0
2022-03-28 10:30:00,40.47,41.69,40.2,40.91,3094096.0,40.47,41.69,40.2,40.91,3094096.0
2022-03-28 11:00:00,40.88,42.75,40.25,42.42,3698436.0,40.88,42.75,40.25,42.42,3698436.0
2022-03-28 11:30:00,42.47,43.62,41.89,42.23,4678844.0,42.47,43.62,41.89,42.23,4678844.0
2022-03-28 12:00:00,42.18,43.19,40.93,41.87,3200540.0,42.18,43.19,40.93,41.87,3200540.0
2022-03-28 12:30:00,41.83,42.93,41.81,42.6,1694020.0,41.83,42.93,41.81,42.6,1694020.0
2022-03-28 13:00:00,42.67,43.08,41.63,42.2,1503744.0,42.67,43.08,41.63,42.2,1503744.0
2022-03-28 13:30:00,42.23,43.23,42.23,43.19,1350452.0,42.23,43.23,42.23,43.19,1350452.0
2022-03-28 14:00:00,43.18,43.75,42.63,43.26,2325564.0,43.18,43.75,42.63,43.26,2325564.0
2022-03-28 14:30:00,43.29,44.14,42.86,43.83,2260868.0,43.29,44.14,42.86,43.83,2260868.0
2022-03-28 15:00:00,43.82,44.98,43.31,44.77,3208208.0,43.82,44.98,43.31,44.77,3208208.0
2022-03-28 15:30:00,44.8,47.71,44.67,47.34,7391052.0,44.8,47.71,44.67,47.34,7391052.0
2022-03-29 09:30:00,47.06,49.85,43.16,43.75,10870820.0,47.06,49.85,43.16,43.75,10870820.0
2022-03-29 10:00:00,43.83,44.57,40.75,43.99,9083248.0,43.83,44.57,40.75,43.99,9083248.0
2022-03-29 10:30:00,44.05,44.96,42.56,44.95,3826712.0,44.05,44.96,42.56,44.95,3826712.0
2022-03-29 11:00:00,44.95,46.1,44.13,44.83,3655428.0,44.95,46.1,44.13,44.83,3655428.0
2022-03-29 11:30:00,44.83,45.6,43.91,45.55,1919832.0,44.83,45.6,43.91,45.55,1919832.0
2022-03-29 12:00:00,45.51,45.69,44.33,44.75,1633464.0,45.51,45.69,44.33,44.75,1633464.0
2022-03-29 12:30:00,44.85,45.38,44.13,44.77,1284780.0,44.85,45.38,44.13,44.77,1284780.0
2022-03-29 13:00:00,44.76,45.22,44.08,44.8,1127736.0,44.76,45.22,44.08,44.8,1127736.0
2022-03-29 13:30:00,44.76,47.0,44.63,46.75,2565720.0,44.76,47.0,44.63,46.75,2565720.0
2022-03-29 14:00:00,46.83,47.89,46.07,47.39,3175524.0,46.83,47.89,46.07,47.39,3175524.0
2022-03-29 14:30:00,47.38,48.95,47.31,47.8,3488356.0,47.38,48.95,47.31,47.8,3488356.0
2022-03-29 15:00:00,47.76,47.83,46.26,46.41,2353648.0,47.76,47.83,46.26,46.41,2353648.0
2022-03-29 15:30:00,46.45,47.67,43.75,44.97,4407548.0,46.45,47.67,43.75,44.97,4407548.0
2022-03-30 09:30:00,43.76,44.72,42.04,42.77,4938024.0,43.76,44.72,42.04,42.77,4938024.0
2022-03-30 10:00:00,42.8,45.26,42.77,44.57,4190488.0,42.8,45.26,42.77,44.57,4190488.0
2022-03-30 10:30:00,44.55,44.83,43.89,43.92,1532620.0,44.55,44.83,43.89,43.92,1532620.0
2022-03-30 11:00:00,43.9,44.37,43.25,44.09,1513640.0,43.9,44.37,43.25,44.09,1513640.0
2022-03-30 11:30:00,44.22,44.63,43.88,44.3,844364.0,44.22,44.63,43.88,44.3,844364.0
2022-03-30 12:00:00,44.27,44.34,43.5,44.18,1311652.0,44.27,44.34,43.5,44.18,1311652.0
2022-03-30 12:30:00,44.19,45.12,43.65,44.9,1518584.0,44.19,45.12,43.65,44.9,1518584.0
2022-03-30 13:00:00,44.88,45.84,44.04,44.33,1898708.0,44.88,45.84,44.04,44.33,1898708.0
2022-03-30 13:30:00,44.31,44.47,43.5,43.58,960636.0,44.31,44.47,43.5,43.58,960636.0
2022-03-30 14:00:00,43.63,43.73,42.82,42.9,881552.0,43.63,43.73,42.82,42.9,881552.0
2022-03-30 14:30:00,42.87,43.97,42.85,43.74,1182888.0,42.87,43.97,42.85,43.74,1182888.0
2022-03-30 15:00:00,43.71,43.86,41.88,42.78,1780132.0,43.71,43.86,41.88,42.78,1780132.0
2022-03-30 15:30:00,42.83,42.91,41.25,41.59,2245776.0,42.83,42.91,41.25,41.59,2245776.0
2022-03-31 09:30:00,40.77,42.5,39.63,41.03,5722784.0,40.77,42.5,39.63,41.03,5722784.0
2022-03-31 10:00:00,40.96,42.0,40.0,41.08,2204200.0,40.96,42.0,40.0,41.08,2204200.0
2022-03-31 10:30:00,41.2,41.71,40.37,41.62,1544572.0,41.2,41.71,40.37,41.62,1544572.0
2022-03-31 11:00:00,41.59,41.68,40.19,40.68,1091236.0,41.59,41.68,40.19,40.68,1091236.0
2022-03-31 11:30:00,40.68,40.97,40.25,40.88,1089712.0,40.68,40.97,40.25,40.88,1089712.0
2022-03-31 12:00:00,40.85,42.2,40.76,42.2,1687444.0,40.85,42.2,40.76,42.2,1687444.0
2022-03-31 12:30:00,42.18,42.5,41.51,42.01,1673780.0,42.18,42.5,41.51,42.01,1673780.0
2022-03-31 13:00:00,42.02,43.38,41.9,43.27,1728820.0,42.02,43.38,41.9,43.27,1728820.0
2022-03-31 13:30:00,43.28,43.94,42.81,43.3,2547780.0,43.28,43.94,42.81,43.3,2547780.0
2022-03-31 14:00:00,43.36,43.39,42.32,42.9,1677604.0,43.36,43.39,42.32,42.9,1677604.0
2022-03-31 14:30:00,42.88,43.59,42.78,43.25,1128068.0,42.88,43.59,42.78,43.25,1128068.0
2022-03-31 15:00:00,43.24,43.77,42.0,42.18,1641452.0,43.24,43.77,42.0,42.18,1641452.0
2022-03-31 15:30:00,42.13,42.25,41.25,41.64,1865684.0,42.13,42.25,41.25,41.64,1865684.0
2022-04-01 09:30:00,47.23,47.44,44.02,44.9,8981036.0,47.23,47.44,44.02,44.9,8981036.0
2022-04-01 10:00:00,44.95,45.5,42.65,43.87,4637236.0,44.95,45.5,42.65,43.87,4637236.0
2022-04-01 10:30:00,43.81,43.99,42.58,42.63,2369680.0,43.81,43.99,42.58,42.63,2369680.0
2022-04-01 11:00:00,42.6,43.38,42.08,42.63,2427648.0,42.6,43.38,42.08,42.63,2427648.0
2022-04-01 11:30:00,42.69,44.42,42.68,43.84,2299752.0,42.69,44.42,42.68,43.84,2299752.0
2022-04-01 12:00:00,43.79,44.19,43.25,43.45,1168276.0,43.79,44.19,43.25,43.45,1168276.0
2022-04-01 12:30:00,43.5,43.7,43.11,43.39,904648.0,43.5,43.7,43.11,43.39,904648.0
2022-04-01 13:00:00,43.36,43.46,42.64,42.96,890164.0,43.36,43.46,42.64,42.96,890164.0
2022-04-01 13:30:00,42.93,43.17,41.31,41.47,2025760.0,42.93,43.17,41.31,41.47,2025760.0
2022-04-01 14:00:00,41.45,41.59,40.31,40.94,2125980.0,41.45,41.59,40.31,40.94,2125980.0
2022-04-01 14:30:00,40.97,41.07,38.82,39.57,2884756.0,40.97,41.07,38.82,39.57,2884756.0
2022-04-01 15:00:00,39.57,40.75,39.5,40.22,1983840.0,39.57,40.75,39.5,40.22,1983840.0
2022-04-01 15:30:00,40.23,41.6,40.19,41.21,2617212.0,40.23,41.6,40.19,41.21,2617212.0
2022-04-04 09:30:00,41.74,42.03,39.83,40.58,2223588.0,41.74,42.03,39.83,40.58,2223588.0
2022-04-04 10:00:00,40.52,40.75,39.13,39.63,1193440.0,40.52,40.75,39.13,39.63,1193440.0
2022-04-04 10:30:00,39.59,40.38,39.29,40.29,1079808.0,39.59,40.38,39.29,40.29,1079808.0
2022-04-04 11:00:00,40.26,41.25,40.25,41.25,838408.0,40.26,41.25,40.25,41.25,838408.0
2022-04-04 11:30:00,41.27,42.31,41.22,41.85,1531124.0,41.27,42.31,41.22,41.85,1531124.0
2022-04-04 12:00:00,41.81,41.97,41.26,41.63,628820.0,41.81,41.97,41.26,41.63,628820.0
2022-04-04 12:30:00,41.64,42.24,41.64,42.06,543960.0,41.64,42.24,41.64,42.06,543960.0
2022-04-04 13:00:00,42.08,42.94,41.89,42.38,1144660.0,42.08,42.94,41.89,42.38,1144660.0
2022-04-04 13:30:00,42.38,42.63,42.18,42.46,364356.0,42.38,42.63,42.18,42.46,364356.0
2022-04-04 14:00:00,42.34,42.49,41.83,42.4,469580.0,42.34,42.49,41.83,42.4,469580.0
2022-04-04 14:30:00,42.35,42.61,42.04,42.4,346516.0,42.35,42.61,42.04,42.4,346516.0
2022-04-04 15:00:00,42.37,43.31,41.89,42.23,1417692.0,42.37,43.31,41.89,42.23,1417692.0
2022-04-04 15:30:00,42.21,42.85,42.13,42.66,1104144.0,42.21,42.85,42.13,42.66,1104144.0
2022-04-05 09:30:00,42.0,42.11,40.65,40.98,1659960.0,42.0,42.11,40.65,40.98,1659960.0
2022-04-05 10:00:00,41.01,41.06,39.72,40.48,1470436.0,41.01,41.06,39.72,40.48,1470436.0
2022-04-05 10:30:00,40.39,40.58,39.76,40.0,649604.0,40.39,40.58,39.76,40.0,649604.0
2022-04-05 11:00:00,39.93,40.25,38.93,39.19,1144612.0,39.93,40.25,38.93,39.19,1144612.0
2022-04-05 11:30:00,39.18,39.5,38.93,39.13,536724.0,39.18,39.5,38.93,39.13,536724.0
2022-04-05 12:00:00,39.1,39.35,38.52,38.58,657328.0,39.1,39.35,38.52,38.58,657328.0
2022-04-05 12:30:00,38.58,39.51,38.54,39.51,578248.0,38.58,39.51,38.54,39.51,578248.0
2022-04-05 13:00:00,39.52,39.83,39.25,39.3,583536.0,39.52,39.83,39.25,39.3,583536.0
2022-04-05 13:30:00,39.3,39.36,38.8,38.88,360188.0,39.3,39.36,38.8,38.88,360188.0
2022-04-05 14:00:00,38.88,38.97,38.55,38.59,436460.0,38.88,38.97,38.55,38.59,436460.0
2022-04-05 14:30:00,38.65,39.23,38.5,38.57,646392.0,38.65,39.23,38.5,38.57,646392.0
2022-04-05 15:00:00,38.61,38.67,38.0,38.35,797684.0,38.61,38.67,38.0,38.35,797684.0
2022-04-05 15:30:00,38.35,38.59,38.03,38.42,1024060.0,38.35,38.59,38.03,38.42,1024060.0
2022-04-06 09:30:00,37.75,39.42,37.43,38.81,2505728.0,37.75,39.42,37.43,38.81,2505728.0
2022-04-06 10:00:00,38.77,39.82,38.41,38.54,1946996.0,38.77,39.82,38.41,38.54,1946996.0
2022-04-06 10:30:00,38.6,39.14,37.88,38.33,1243928.0,38.6,39.14,37.88,38.33,1243928.0
2022-04-06 11:00:00,38.33,38.82,38.13,38.49,475464.0,38.33,38.82,38.13,38.49,475464.0
2022-04-06 11:30:00,38.46,38.89,38.1,38.49,502324.0,38.46,38.89,38.1,38.49,502324.0
2022-04-06 12:00:00,38.48,38.58,37.88,38.2,344884.0,38.48,38.58,37.88,38.2,344884.0
2022-04-06 12:30:00,38.18,38.27,37.78,37.78,358336.0,38.18,38.27,37.78,37.78,358336.0
2022-04-06 13:00:00,37.81,38.36,37.75,38.15,363468.0,37.81,38.36,37.75,38.15,363468.0
2022-04-06 13:30:00,38.19,38.87,38.1,38.56,553256.0,38.19,38.87,38.1,38.56,553256.0
2022-04-06 14:00:00,38.5,39.04,37.83,38.31,697480.0,38.5,39.04,37.83,38.31,697480.0
2022-04-06 14:30:00,38.48,39.25,38.29,39.2,569276.0,38.48,39.25,38.29,39.2,569276.0
2022-04-06 15:00:00,39.17,39.65,38.73,38.81,620728.0,39.17,39.65,38.73,38.81,620728.0
2022-04-06 15:30:00,38.8,39.41,38.69,39.05,727676.0,38.8,39.41,38.69,39.05,727676.0
2022-04-07 09:30:00,38.53,39.18,37.5,37.91,1294556.0,38.53,39.18,37.5,37.91,1294556.0
2022-04-07 10:00:00,37.98,38.12,36.13,36.57,1673508.0,37.98,38.12,36.13,36.57,1673508.0
2022-04-07 10:30:00,36.53,36.83,36.03,36.51,935260.0,36.53,36.83,36.03,36.51,935260.0
2022-04-07 11:00:00,36.46,36.77,35.58,35.77,876692.0,36.46,36.77,35.58,35.77,876692.0
2022-04-07 11:30:00,35.75,36.73,35.39,36.49,1031188.0,35.75,36.73,35.39,36.49,1031188.0
2022-04-07 12:00:00,36.45,37.07,36.2,36.62,785168.0,36.45,37.07,36.2,36.62,785168.0
2022-04-07 12:30:00,36.64,36.74,35.9,36.35,397744.0,36.64,36.74,35.9,36.35,397744.0
2022-04-07 13:00:00,36.32,37.27,36.22,37.11,699664.0,36.32,37.27,36.22,37.11,699664.0
2022-04-07 13:30:00,37.1,37.24,36.62,37.18,530180.0,37.1,37.24,36.62,37.18,530180.0
2022-04-07 14:00:00,37.22,37.74,36.8,37.17,557196.0,37.22,37.74,36.8,37.17,557196.0
2022-04-07 14:30:00,37.13,37.78,37.13,37.71,454344.0,37.13,37.78,37.13,37.71,454344.0
2022-04-07 15:00:00,37.67,37.96,37.5,37.58,446156.0,37.67,37.96,37.5,37.58,446156.0
2022-04-07 15:30:00,37.54,38.21,37.34,37.56,1092764.0,37.54,38.21,37.34,37.56,1092764.0
2022-04-08 09:30:00,37.27,37.28,35.63,35.75,1313516.0,37.27,37.28,35.63,35.75,1313516.0
2022-04-08 10:00:00,35.75,37.13,35.51,37.08,1233640.0,35.75,37.13,35.51,37.08,1233640.0
2022-04-08 10:30:00,37.08,37.23,36.4,36.81,798628.0,37.08,37.23,36.4,36.81,798628.0
2022-04-08 11:00:00,36.85,37.47,36.76,36.99,453280.0,36.85,37.47,36.76,36.99,453280.0
2022-04-08 11:30:00,36.91,36.99,36.57,36.82,285292.0,36.91,36.99,36.57,36.82,285292.0
2022-04-08 12:00:00,36.84,37.68,36.7,37.49,438220.0,36.84,37.68,36.7,37.49,438220.0
2022-04-08 12:30:00,37.49,37.53,37.08,37.37,295360.0,37.49,37.53,37.08,37.37,295360.0
2022-04-08 13:00:00,37.34,37.35,36.93,37.15,265000.0,37.34,37.35,36.93,37.15,265000.0
2022-04-08 13:30:00,37.1,37.27,36.95,37.23,195544.0,37.1,37.27,36.95,37.23,195544.0
2022-04-08 14:00:00,37.19,37.42,37.14,37.2,399924.0,37.19,37.42,37.14,37.2,399924.0
2022-04-08 14:30:00,37.19,37.44,37.06,37.4,261404.0,37.19,37.44,37.06,37.4,261404.0
2022-04-08 15:00:00,37.37,37.56,37.12,37.12,372228.0,37.37,37.56,37.12,37.12,372228.0
2022-04-08 15:30:00,37.13,37.27,36.36,36.62,914696.0,37.13,37.27,36.36,36.62,914696.0
2022-04-11 09:30:00,35.76,36.62,35.15,36.04,1605308.0,35.76,36.62,35.15,36.04,1605308.0
2022-04-11 10:00:00,35.98,36.65,35.93,36.01,588924.0,35.98,36.65,35.93,36.01,588924.0
2022-04-11 10:30:00,35.95,36.34,35.4,35.47,504140.0,35.95,36.34,35.4,35.47,504140.0
2022-04-11 11:00:00,35.43,35.85,35.35,35.51,424140.0,35.43,35.85,35.35,35.51,424140.0
2022-04-11 11:30:00,35.49,35.75,35.36,35.46,320316.0,35.49,35.75,35.36,35.46,320316.0
2022-04-11 12:00:00,35.47,35.71,35.27,35.64,227124.0,35.47,35.71,35.27,35.64,227124.0
2022-04-11 12:30:00,35.62,35.8,35.45,35.61,249164.0,35.62,35.8,35.45,35.61,249164.0
2022-04-11 13:00:00,35.62,36.09,35.61,35.86,354420.0,35.62,36.09,35.61,35.86,354420.0
2022-04-11 13:30:00,35.97,36.26,35.88,36.24,376864.0,35.97,36.26,35.88,36.24,376864.0
2022-04-11 14:00:00,36.22,36.5,36.03,36.14,380672.0,36.22,36.5,36.03,36.14,380672.0
2022-04-11 14:30:00,36.14,37.06,36.03,36.7,694368.0,36.14,37.06,36.03,36.7,694368.0
2022-04-11 15:00:00,36.71,36.98,36.55,36.97,536392.0,36.71,36.98,36.55,36.97,536392.0
2022-04-11 15:30:00,36.94,37.04,36.58,36.74,810404.0,36.94,37.04,36.58,36.74,810404.0
2022-04-12 09:30:00,36.63,37.36,36.01,37.03,944632.0,36.63,37.36,36.01,37.03,944632.0
2022-04-12 10:00:00,37.08,38.06,36.82,37.74,998084.0,37.08,38.06,36.82,37.74,998084.0
2022-04-12 10:30:00,37.75,37.81,36.68,36.94,481308.0,37.75,37.81,36.68,36.94,481308.0
2022-04-12 11:00:00,36.94,37.45,36.83,37.13,281292.0,36.94,37.45,36.83,37.13,281292.0
2022-04-12 11:30:00,37.25,37.42,37.0,37.16,191068.0,37.25,37.42,37.0,37.16,191068.0
2022-04-12 12:00:00,37.16,37.16,36.02,36.09,342100.0,37.16,37.16,36.02,36.09,342100.0
2022-04-12 12:30:00,36.13,36.34,36.01,36.31,295860.0,36.13,36.34,36.01,36.31,295860.0
2022-04-12 13:00:00,36.22,36.61,36.13,36.25,216364.0,36.22,36.61,36.13,36.25,216364.0
2022-04-12 13:30:00,36.31,36.45,35.65,35.76,397288.0,36.31,36.45,35.65,35.76,397288.0
2022-04-12 14:00:00,35.67,35.8,35.42,35.66,374112.0,35.67,35.8,35.42,35.66,374112.0
2022-04-12 14:30:00,35.63,36.04,35.46,35.88,283652.0,35.63,36.04,35.46,35.88,283652.0
2022-04-12 15:00:00,35.86,36.13,35.63,35.94,256804.0,35.86,36.13,35.63,35.94,256804.0
2022-04-12 15:30:00,35.94,36.38,35.85,36.22,575424.0,35.94,36.38,35.85,36.22,575424.0
2022-04-13 09:30:00,36.02,36.65,35.51,36.13,783532.0,36.02,36.65,35.51,36.13,783532.0
2022-04-13 10:00:00,36.17,36.92,35.82,36.38,563336.0,36.17,36.92,35.82,36.38,563336.0
2022-04-13 10:30:00,36.36,36.89,36.25,36.58,222440.0,36.36,36.89,36.25,36.58,222440.0
2022-04-13 11:00:00,36.58,37.0,36.53,36.85,674912.0,36.58,37.0,36.53,36.85,674912.0
2022-04-13 11:30:00,36.86,37.14,36.81,37.14,413752.0,36.86,37.14,36.81,37.14,413752.0
2022-04-13 12:00:00,37.19,37.55,37.06,37.38,450888.0,37.19,37.55,37.06,37.38,450888.0
2022-04-13 12:30:00,37.39,37.63,37.25,37.49,368036.0,37.39,37.63,37.25,37.49,368036.0
2022-04-13 13:00:00,37.51,37.62,37.1,37.23,247596.0,37.51,37.62,37.1,37.23,247596.0
2022-04-13 13:30:00,37.23,37.25,36.89,37.12,345140.0,37.23,37.25,36.89,37.12,345140.0
2022-04-13 14:00:00,37.1,37.31,36.9,37.07,236744.0,37.1,37.31,36.9,37.07,236744.0
2022-04-13 14:30:00,37.1,37.41,37.08,37.38,242496.0,37.1,37.41,37.08,37.38,242496.0
2022-04-13 15:00:00,37.41,37.94,37.26,37.85,499008.0,37.41,37.94,37.26,37.85,499008.0
2022-04-13 15:30:00,37.85,38.03,37.59,37.66,759900.0,37.85,38.03,37.59,37.66,759900.0
2022-04-14 09:30:00,37.32,37.6,36.81,37.23,612244.0,37.32,37.6,36.81,37.23,612244.0
2022-04-14 10:00:00,37.16,38.12,37.06,38.12,723972.0,37.16,38.12,37.06,38.12,723972.0
2022-04-14 10:30:00,38.05,38.67,37.74,38.26,652000.0,38.05,38.67,37.74,38.26,652000.0
2022-04-14 11:00:00,38.2,39.03,38.19,39.0,922388.0,38.2,39.03,38.19,39.0,922388.0
2022-04-14 11:30:00,39.0,39.13,38.4,38.48,515760.0,39.0,39.13,38.4,38.48,515760.0
2022-04-14 12:00:00,38.4,38.67,38.25,38.4,272924.0,38.4,38.67,38.25,38.4,272924.0
2022-04-14 12:30:00,38.44,38.72,38.35,38.45,429772.0,38.44,38.72,38.35,38.45,429772.0
2022-04-14 13:00:00,38.47,38.49,37.7,37.8,357012.0,38.47,38.49,37.7,37.8,357012.0
2022-04-14 13:30:00,37.82,38.13,37.65,38.09,222764.0,37.82,38.13,37.65,38.09,222764.0
2022-04-14 14:00:00,38.09,38.5,38.04,38.38,373272.0,38.09,38.5,38.04,38.38,373272.0
2022-04-14 14:30:00,38.42,38.49,38.13,38.13,221236.0,38.42,38.49,38.13,38.13,221236.0
2022-04-14 15:00:00,38.13,38.18,37.8,37.99,220624.0,38.13,38.18,37.8,37.99,220624.0
2022-04-14 15:30:00,38.04,38.31,37.74,37.89,786776.0,38.04,38.31,37.74,37.89,786776.0
2022-04-18 09:30:00,37.5,37.81,36.0,36.38,948812.0,37.5,37.81,36.0,36.38,948812.0
2022-04-18 10:00:00,36.43,36.54,36.03,36.25,369084.0,36.43,36.54,36.03,36.25,369084.0
2022-04-18 10:30:00,36.34,36.34,35.38,35.58,713992.0,36.34,36.34,35.38,35.58,713992.0
2022-04-18 11:00:00,35.52,35.78,35.19,35.28,561732.0,35.52,35.78,35.19,35.28,561732.0
2022-04-18 11:30:00,35.27,35.3,34.95,35.2,337040.0,35.27,35.3,34.95,35.2,337040.0
2022-04-18 12:00:00,35.17,35.17,34.43,34.56,351020.0,35.17,35.17,34.43,34.56,351020.0
2022-04-18 12:30:00,34.6,34.69,34.31,34.69,282488.0,34.6,34.69,34.31,34.69,282488.0
2022-04-18 13:00:00,34.69,34.75,34.35,34.49,212744.0,34.69,34.75,34.35,34.49,212744.0
2022-04-18 13:30:00,34.46,36.0,34.46,35.51,1419660.0,34.46,36.0,34.46,35.51,1419660.0
2022-04-18 14:00:00,35.55,35.82,35.3,35.44,330520.0,35.55,35.82,35.3,35.44,330520.0
2022-04-18 14:30:00,35.46,35.56,34.98,35.13,281392.0,35.46,35.56,34.98,35.13,281392.0
2022-04-18 15:00:00,35.13,35.28,35.0,35.1,198348.0,35.13,35.28,35.0,35.1,198348.0
2022-04-18 15:30:00,35.07,35.37,34.95,35.35,675224.0,35.07,35.37,34.95,35.35,675224.0
2022-04-19 09:30:00,35.71,36.12,34.96,35.93,817444.0,35.71,36.12,34.96,35.93,817444.0
2022-04-19 10:00:00,35.85,36.44,35.53,36.21,578532.0,35.85,36.44,35.53,36.21,578532.0
2022-04-19 10:30:00,36.25,37.15,36.2,37.01,719704.0,36.25,37.15,36.2,37.01,719704.0
2022-04-19 11:00:00,37.02,37.16,36.75,36.81,629632.0,37.02,37.16,36.75,36.81,629632.0
2022-04-19 11:30:00,36.81,36.99,36.51,36.51,430860.0,36.81,36.99,36.51,36.51,430860.0
2022-04-19 12:00:00,36.56,37.07,36.51,36.94,324328.0,36.56,37.07,36.51,36.94,324328.0
2022-04-19 12:30:00,36.97,37.14,36.83,36.83,237004.0,36.97,37.14,36.83,36.83,237004.0
2022-04-19 13:00:00,36.87,37.1,36.75,36.91,209208.0,36.87,37.1,36.75,36.91,209208.0
2022-04-19 13:30:00,36.9,37.65,36.9,37.59,506564.0,36.9,37.65,36.9,37.59,506564.0
2022-04-19 14:00:00,37.58,37.74,37.2,37.54,445988.0,37.58,37.74,37.2,37.54,445988.0
2022-04-19 14:30:00,37.58,37.79,37.48,37.75,289892.0,37.58,37.79,37.48,37.75,289892.0
2022-04-19 15:00:00,37.74,38.02,37.45,37.92,381148.0,37.74,38.02,37.45,37.92,381148.0
2022-04-19 15:30:00,37.91,38.24,37.79,38.11,784204.0,37.91,38.24,37.79,38.11,784204.0
2022-04-20 09:30:00,38.0,38.08,36.78,36.84,577588.0,38.0,38.08,36.78,36.84,577588.0
2022-04-20 10:00:00,36.9,37.4,36.66,37.21,290944.0,36.9,37.4,36.66,37.21,290944.0
2022-04-20 10:30:00,37.21,37.37,36.96,37.13,172716.0,37.21,37.37,36.96,37.13,172716.0
2022-04-20 11:00:00,37.12,37.23,36.73,36.77,109724.0,37.12,37.23,36.73,36.77,109724.0
2022-04-20 11:30:00,36.78,37.32,36.74,36.99,207296.0,36.78,37.32,36.74,36.99,207296.0
2022-04-20 12:00:00,37.01,37.44,36.93,37.38,182976.0,37.01,37.44,36.93,37.38,182976.0
2022-04-20 12:30:00,37.38,37.87,37.3,37.8,227336.0,37.38,37.87,37.3,37.8,227336.0
2022-04-20 13:00:00,37.81,37.95,37.58,37.64,177236.0,37.81,37.95,37.58,37.64,177236.0
2022-04-20 13:30:00,37.66,37.77,37.26,37.27,138160.0,37.66,37.77,37.26,37.27,138160.0
2022-04-20 14:00:00,37.26,37.3,36.94,37.12,136848.0,37.26,37.3,36.94,37.12,136848.0
2022-04-20 14:30:00,37.15,37.23,36.94,37.2,185284.0,37.15,37.23,36.94,37.2,185284.0
2022-04-20 15:00:00,37.18,37.31,37.07,37.18,112400.0,37.18,37.31,37.07,37.18,112400.0
2022-04-20 15:30:00,37.21,37.56,37.08,37.19,322896.0,37.21,37.56,37.08,37.19,322896.0
2022-04-21 09:30:00,37.5,38.28,37.15,37.33,719064.0,37.5,38.28,37.15,37.33,719064.0
2022-04-21 10:00:00,37.36,37.61,36.72,37.03,268208.0,37.36,37.61,36.72,37.03,268208.0
2022-04-21 10:30:00,37.01,37.23,36.55,36.75,225636.0,37.01,37.23,36.55,36.75,225636.0
2022-04-21 11:00:00,36.69,37.12,36.57,36.63,217064.0,36.69,37.12,36.57,36.63,217064.0
2022-04-21 11:30:00,36.61,36.73,35.86,35.9,375872.0,36.61,36.73,35.86,35.9,375872.0
2022-04-21 12:00:00,35.94,36.07,35.47,35.63,434204.0,35.94,36.07,35.47,35.63,434204.0
2022-04-21 12:30:00,35.59,36.03,35.59,35.75,232984.0,35.59,36.03,35.59,35.75,232984.0
2022-04-21 13:00:00,35.73,36.07,35.58,35.99,206176.0,35.73,36.07,35.58,35.99,206176.0
2022-04-21 13:30:00,35.89,36.07,35.6,35.63,162036.0,35.89,36.07,35.6,35.63,162036.0
2022-04-21 14:00:00,35.63,35.64,35.36,35.44,223936.0,35.63,35.64,35.36,35.44,223936.0
2022-04-21 14:30:00,35.39,35.67,35.25,35.31,173864.0,35.39,35.67,35.25,35.31,173864.0
2022-04-21 15:00:00,35.35,35.43,34.98,35.26,406160.0,35.35,35.43,34.98,35.26,406160.0
2022-04-21 15:30:00,35.33,35.55,35.26,35.42,464892.0,35.33,35.55,35.26,35.42,464892.0
2022-04-22 09:30:00,35.64,36.23,35.29,35.92,589636.0,35.64,36.23,35.29,35.92,589636.0
2022-04-22 10:00:00,35.92,36.58,35.19,35.26,366608.0,35.92,36.58,35.19,35.26,366608.0
2022-04-22 10:30:00,35.17,35.63,34.87,34.91,335956.0,35.17,35.63,34.87,34.91,335956.0
2022-04-22 11:00:00,34.91,35.34,34.86,35.24,186992.0,34.91,35.34,34.86,35.24,186992.0
2022-04-22 11:30:00,35.22,35.25,34.68,34.68,179776.0,35.22,35.25,34.68,34.68,179776.0
2022-04-22 12:00:00,34.68,34.7,34.27,34.43,535700.0,34.68,34.7,34.27,34.43,535700.0
2022-04-22 12:30:00,34.38,34.49,34.07,34.13,237984.0,34.38,34.49,34.07,34.13,237984.0
2022-04-22 13:00:00,34.17,34.23,33.89,34.07,177348.0,34.17,34.23,33.89,34.07,177348.0
2022-04-22 13:30:00,34.04,34.09,33.9,34.0,87152.0,34.04,34.09,33.9,34.0,87152.0
2022-04-22 14:00:00,34.0,34.52,33.99,34.35,220756.0,34.0,34.52,33.99,34.35,220756.0
2022-04-22 14:30:00,34.35,34.39,34.01,34.13,148060.0,34.35,34.39,34.01,34.13,148060.0
2022-04-22 15:00:00,34.13,34.59,34.03,34.4,231916.0,34.13,34.59,34.03,34.4,231916.0
2022-04-22 15:30:00,34.42,34.93,34.32,34.5,762196.0,34.42,34.93,34.32,34.5,762196.0
2022-04-25 09:30:00,33.85,34.71,33.79,34.04,642312.0,33.85,34.71,33.79,34.04,642312.0
2022-04-25 10:00:00,34.07,34.38,33.55,34.25,377132.0,34.07,34.38,33.55,34.25,377132.0
2022-04-25 10:30:00,34.23,34.8,34.18,34.34,277400.0,34.23,34.8,34.18,34.34,277400.0
2022-04-25 11:00:00,34.28,34.9,34.23,34.65,280912.0,34.28,34.9,34.23,34.65,280912.0
2022-04-25 11:30:00,34.7,34.93,34.13,34.18,202608.0,34.7,34.93,34.13,34.18,202608.0
2022-04-25 12:00:00,34.16,34.27,33.81,34.2,222992.0,34.16,34.27,33.81,34.2,222992.0
2022-04-25 12:30:00,34.19,34.43,34.0,34.02,169988.0,34.19,34.43,34.0,34.02,169988.0
2022-04-25 13:00:00,34.01,34.2,33.74,33.95,198464.0,34.01,34.2,33.74,33.95,198464.0
2022-04-25 13:30:00,33.96,34.24,33.92,34.07,200956.0,33.96,34.24,33.92,34.07,200956.0
2022-04-25 14:00:00,34.08,34.23,33.87,34.19,175008.0,34.08,34.23,33.87,34.19,175008.0
2022-04-25 14:30:00,34.18,34.24,33.88,33.94,124612.0,34.18,34.24,33.88,33.94,124612.0
2022-04-25 15:00:00,33.9,33.9,33.32,33.8,250616.0,33.9,33.9,33.32,33.8,250616.0
2022-04-25 15:30:00,33.77,33.98,33.5,33.97,512700.0,33.77,33.98,33.5,33.97,512700.0
2022-04-26 09:30:00,33.91,34.2,32.45,32.6,685112.0,33.91,34.2,32.45,32.6,685112.0
2022-04-26 10:00:00,32.59,33.05,32.41,32.62,520644.0,32.59,33.05,32.41,32.62,520644.0
2022-04-26 10:30:00,32.54,32.63,31.85,31.88,431524.0,32.54,32.63,31.85,31.88,431524.0
2022-04-26 11:00:00,31.85,32.19,31.7,31.93,312264.0,31.85,32.19,31.7,31.93,312264.0
2022-04-26 11:30:00,31.99,32.1,31.66,31.66,177904.0,31.99,32.1,31.66,31.66,177904.0
2022-04-26 12:00:00,31.68,32.22,31.54,32.22,222980.0,31.68,32.22,31.54,32.22,222980.0
2022-04-26 12:30:00,32.22,32.58,32.07,32.51,242804.0,32.22,32.58,32.07,32.51,242804.0
2022-04-26 13:00:00,32.57,32.57,31.95,32.0,146644.0,32.57,32.57,31.95,32.0,146644.0
2022-04-26 13:30:00,31.9,32.14,31.78,32.02,107080.0,31.9,32.14,31.78,32.02,107080.0
2022-04-26 14:00:00,31.99,32.28,31.9,32.27,138248.0,31.99,32.28,31.9,32.27,138248.0
2022-04-26 14:30:00,32.25,32.46,32.02,32.35,146344.0,32.25,32.46,32.02,32.35,146344.0
2022-04-26 15:00:00,32.44,32.45,32.05,32.31,229748.0,32.44,32.45,32.05,32.31,229748.0
2022-04-26 15:30:00,32.31,32.34,31.89,32.0,403336.0,32.31,32.34,31.89,32.0,403336.0
2022-04-27 09:30:00,31.82,33.1,31.82,33.01,567040.0,31.82,33.1,31.82,33.01,567040.0
2022-04-27 10:00:00,33.07,33.17,31.57,31.57,497724.0,33.07,33.17,31.57,31.57,497724.0
2022-04-27 10:30:00,31.57,31.8,31.15,31.41,568356.0,31.57,31.8,31.15,31.41,568356.0
2022-04-27 11:00:00,31.46,32.08,31.36,31.69,187612.0,31.46,32.08,31.36,31.69,187612.0
2022-04-27 11:30:00,31.77,32.02,31.5,31.85,157704.0,31.77,32.02,31.5,31.85,157704.0
2022-04-27 12:00:00,31.8,32.45,31.76,32.41,204288.0,31.8,32.45,31.76,32.41,204288.0
2022-04-27 12:30:00,32.41,32.52,32.07,32.23,128888.0,32.41,32.52,32.07,32.23,128888.0
2022-04-27 13:00:00,32.23,32.23,31.78,32.11,128664.0,32.23,32.23,31.78,32.11,128664.0
2022-04-27 13:30:00,32.12,32.14,31.91,32.07,105824.0,32.12,32.14,31.91,32.07,105824.0
2022-04-27 14:00:00,32.08,32.34,32.04,32.34,168300.0,32.08,32.34,32.04,32.34,168300.0
2022-04-27 14:30:00,32.33,32.69,32.15,32.18,216920.0,32.33,32.69,32.15,32.18,216920.0
2022-04-27 15:00:00,32.13,32.3,32.0,32.11,150848.0,32.13,32.3,32.0,32.11,150848.0
2022-04-27 15:30:00,32.15,32.46,32.07,32.42,448900.0,32.15,32.46,32.07,32.42,448900.0
2022-04-28 09:30:00,32.57,33.15,32.0,32.17,358936.0,32.57,33.15,32.0,32.17,358936.0
2022-04-28 10:00:00,32.06,32.16,30.89,30.99,479156.0,32.06,32.16,30.89,30.99,479156.0
2022-04-28 10:30:00,30.98,31.0,30.19,30.32,861468.0,30.98,31.0,30.19,30.32,861468.0
2022-04-28 11:00:00,30.34,31.29,30.13,31.03,386364.0,30.34,31.29,30.13,31.03,386364.0
2022-04-28 11:30:00,31.05,31.08,30.35,30.61,369156.0,31.05,31.08,30.35,30.61,369156.0
2022-04-28 12:00:00,30.69,31.33,30.61,31.28,208764.0,30.69,31.33,30.61,31.28,208764.0
2022-04-28 12:30:00,31.3,32.33,31.3,31.95,431448.0,31.3,32.33,31.3,31.95,431448.0
2022-04-28 13:00:00,31.95,32.38,31.82,32.27,271768.0,31.95,32.38,31.82,32.27,271768.0
2022-04-28 13:30:00,32.27,32.65,32.16,32.26,338660.0,32.27,32.65,32.16,32.26,338660.0
2022-04-28 14:00:00,32.27,32.57,32.14,32.57,148056.0,32.27,32.57,32.14,32.57,148056.0
2022-04-28 14:30:00,32.5,32.72,32.38,32.51,168392.0,32.5,32.72,32.38,32.51,168392.0
2022-04-28 15:00:00,32.45,32.56,32.13,32.37,218896.0,32.45,32.56,32.13,32.37,218896.0
2022-04-28 15:30:00,32.36,32.42,32.09,32.31,303288.0,32.36,32.42,32.09,32.31,303288.0
2022-04-29 09:30:00,31.83,32.72,31.79,32.6,598504.0,31.83,32.72,31.79,32.6,598504.0
2022-04-29 10:00:00,32.6,32.7,31.58,31.67,265340.0,32.6,32.7,31.58,31.67,265340.0
2022-04-29 10:30:00,31.65,31.97,31.43,31.88,147984.0,31.65,31.97,31.43,31.88,147984.0
2022-04-29 11:00:00,31.82,32.19,31.64,31.81,101592.0,31.82,32.19,31.64,31.81,101592.0
2022-04-29 11:30:00,31.77,32.1,31.77,31.87,76168.0,31.77,32.1,31.77,31.87,76168.0
2022-04-29 12:00:00,31.88,31.9,31.59,31.68,134808.0,31.88,31.9,31.59,31.68,134808.0
2022-04-29 12:30:00,31.63,31.63,30.89,31.02,324828.0,31.63,31.63,30.89,31.02,324828.0
2022-04-29 13:00:00,31.0,31.33,30.93,31.16,91080.0,31.0,31.33,30.93,31.16,91080.0
2022-04-29 13:30:00,31.15,31.26,30.75,30.82,187700.0,31.15,31.26,30.75,30.82,187700.0
2022-04-29 14:00:00,30.8,31.13,30.78,31.11,69156.0,30.8,31.13,30.78,31.11,69156.0
2022-04-29 14:30:00,31.08,31.1,30.8,30.93,114164.0,31.08,31.1,30.8,30.93,114164.0
2022-04-29 15:00:00,30.98,31.36,30.84,31.16,168504.0,30.98,31.36,30.84,31.16,168504.0
2022-04-29 15:30:00,31.16,31.4,31.13,31.3,713480.0,31.16,31.4,31.13,31.3,713480.0
2022-05-02 09:30:00,30.91,31.35,30.27,31.13,697672.0,30.91,31.35,30.27,31.13,697672.0
2022-05-02 10:00:00,31.13,31.16,30.18,30.63,400256.0,31.13,31.16,30.18,30.63,400256.0
2022-05-02 10:30:00,30.66,30.95,30.08,30.22,411064.0,30.66,30.95,30.08,30.22,411064.0
2022-05-02 11:00:00,30.18,30.53,29.88,30.07,430740.0,30.18,30.53,29.88,30.07,430740.0
2022-05-02 11:30:00,30.18,30.21,29.66,29.85,348116.0,30.18,30.21,29.66,29.85,348116.0
2022-05-02 12:00:00,29.84,29.9,29.46,29.56,463216.0,29.84,29.9,29.46,29.56,463216.0
2022-05-02 12:30:00,29.57,29.93,29.16,29.25,363440.0,29.57,29.93,29.16,29.25,363440.0
2022-05-02 13:00:00,29.25,29.25,28.69,28.79,550692.0,29.25,29.25,28.69,28.79,550692.0
2022-05-02 13:30:00,28.79,28.98,28.32,28.4,521944.0,28.79,28.98,28.32,28.4,521944.0
2022-05-02 14:00:00,28.36,28.8,28.22,28.28,492520.0,28.36,28.8,28.22,28.28,492520.0
2022-05-02 14:30:00,28.27,28.82,28.18,28.58,497284.0,28.27,28.82,28.18,28.58,497284.0
2022-05-02 15:00:00,28.7,30.43,28.58,29.8,808772.0,28.7,30.43,28.58,29.8,808772.0
2022-05-02 15:30:00,29.86,30.1,29.57,29.93,779236.0,29.86,30.1,29.57,29.93,779236.0
2022-05-03 09:30:00,29.62,30.0,28.88,29.73,581588.0,29.62,30.0,28.88,29.73,581588.0
2022-05-03 10:00:00,29.77,30.14,29.0,29.09,491292.0,29.77,30.14,29.0,29.09,491292.0
2022-05-03 10:30:00,29.16,29.35,28.61,29.11,452868.0,29.16,29.35,28.61,29.11,452868.0
2022-05-03 11:00:00,29.12,29.67,29.03,29.47,231696.0,29.12,29.67,29.03,29.47,231696.0
2022-05-03 11:30:00,29.48,29.63,29.25,29.55,133692.0,29.48,29.63,29.25,29.55,133692.0
2022-05-03 12:00:00,29.57,29.77,29.31,29.4,180772.0,29.57,29.77,29.31,29.4,180772.0
2022-05-03 12:30:00,29.27,29.91,29.22,29.83,362452.0,29.27,29.91,29.22,29.83,362452.0
2022-05-03 13:00:00,29.82,30.65,29.82,30.42,584208.0,29.82,30.65,29.82,30.42,584208.0
2022-05-03 13:30:00,30.42,31.11,30.41,30.88,657524.0,30.42,31.11,30.41,30.88,657524.0
2022-05-03 14:00:00,30.91,30.91,29.88,29.9,385856.0,30.91,30.91,29.88,29.9,385856.0
2022-05-03 14:30:00,29.9,30.32,29.78,30.29,272668.0,29.9,30.32,29.78,30.29,272668.0
2022-05-03 15:00:00,30.31,30.44,30.08,30.41,287128.0,30.31,30.44,30.08,30.41,287128.0
2022-05-03 15:30:00,30.38,30.5,30.03,30.11,417140.0,30.38,30.5,30.03,30.11,417140.0
2022-05-04 09:30:00,29.8,30.43,29.57,29.7,372572.0,29.8,30.43,29.57,29.7,372572.0
2022-05-04 10:00:00,29.74,29.75,29.2,29.38,309956.0,29.74,29.75,29.2,29.38,309956.0
2022-05-04 10:30:00,29.39,29.84,29.3,29.48,181592.0,29.39,29.84,29.3,29.48,181592.0
2022-05-04 11:00:00,29.52,29.58,29.03,29.07,250580.0,29.52,29.58,29.03,29.07,250580.0
2022-05-04 11:30:00,29.05,29.39,28.93,29.29,356252.0,29.05,29.39,28.93,29.29,356252.0
2022-05-04 12:00:00,29.3,29.69,29.18,29.66,258812.0,29.3,29.69,29.18,29.66,258812.0
2022-05-04 12:30:00,29.66,29.99,29.5,29.99,269784.0,29.66,29.99,29.5,29.99,269784.0
2022-05-04 13:00:00,29.96,30.31,29.84,30.29,349376.0,29.96,30.31,29.84,30.29,349376.0
2022-05-04 13:30:00,30.28,30.47,30.11,30.4,303120.0,30.28,30.47,30.11,30.4,303120.0
2022-05-04 14:00:00,30.45,30.57,29.64,29.98,328380.0,30.45,30.57,29.64,29.98,328380.0
2022-05-04 14:30:00,29.99,30.91,29.5,30.82,414580.0,29.99,30.91,29.5,30.82,414580.0
2022-05-04 15:00:00,30.8,31.24,30.8,31.13,451404.0,30.8,31.24,30.8,31.13,451404.0
2022-05-04 15:30:00,31.18,31.94,31.11,31.77,847352.0,31.18,31.94,31.11,31.77,847352.0
2022-05-05 09:30:00,30.99,31.17,30.03,30.29,438160.0,30.99,31.17,30.03,30.29,438160.0
2022-05-05 10:00:00,30.22,30.41,29.84,29.84,284096.0,30.22,30.41,29.84,29.84,284096.0
2022-05-05 10:30:00,29.83,29.84,29.25,29.5,501372.0,29.83,29.84,29.25,29.5,501372.0
2022-05-05 11:00:00,29.5,29.58,29.05,29.4,302140.0,29.5,29.58,29.05,29.4,302140.0
2022-05-05 11:30:00,29.4,29.4,29.1,29.11,296688.0,29.4,29.4,29.1,29.11,296688.0
2022-05-05 12:00:00,29.08,29.32,28.93,29.13,325352.0,29.08,29.32,28.93,29.13,325352.0
2022-05-05 12:30:00,29.13,29.55,29.05,29.5,363240.0,29.13,29.55,29.05,29.5,363240.0
2022-05-05 13:00:00,29.53,30.15,29.53,29.71,340628.0,29.53,30.15,29.53,29.71,340628.0
2022-05-05 13:30:00,29.7,29.76,29.18,29.22,141312.0,29.7,29.76,29.18,29.22,141312.0
2022-05-05 14:00:00,29.17,29.24,28.89,28.92,398348.0,29.17,29.24,28.89,28.92,398348.0
2022-05-05 14:30:00,28.92,29.13,28.92,29.03,218524.0,28.92,29.13,28.92,29.03,218524.0
2022-05-05 15:00:00,29.01,29.13,28.78,29.08,237008.0,29.01,29.13,28.78,29.08,237008.0
2022-05-05 15:30:00,29.04,29.9,29.04,29.84,699872.0,29.04,29.9,29.04,29.84,699872.0
2022-05-06 09:30:00,29.32,29.6,27.56,28.1,1166900.0,29.32,29.6,27.56,28.1,1166900.0
2022-05-06 10:00:00,28.1,29.19,28.04,28.84,565864.0,28.1,29.19,28.04,28.84,565864.0
2022-05-06 10:30:00,28.85,29.63,28.49,29.38,469716.0,28.85,29.63,28.49,29.38,469716.0
2022-05-06 11:00:00,29.38,30.14,29.15,29.86,551440.0,29.38,30.14,29.15,29.86,551440.0
2022-05-06 11:30:00,29.86,29.95,29.18,29.23,267740.0,29.86,29.95,29.18,29.23,267740.0
2022-05-06 12:00:00,29.15,29.73,29.08,29.47,205016.0,29.15,29.73,29.08,29.47,205016.0
2022-05-06 12:30:00,29.49,29.9,29.33,29.86,188304.0,29.49,29.9,29.33,29.86,188304.0
2022-05-06 13:00:00,29.78,29.96,29.35,29.42,176288.0,29.78,29.96,29.35,29.42,176288.0
2022-05-06 13:30:00,29.39,29.47,28.99,29.05,173248.0,29.39,29.47,28.99,29.05,173248.0
2022-05-06 14:00:00,29.02,29.13,28.65,28.68,265492.0,29.02,29.13,28.65,28.68,265492.0
2022-05-06 14:30:00,28.65,28.92,28.54,28.78,246436.0,28.65,28.92,28.54,28.78,246436.0
2022-05-06 15:00:00,28.68,28.77,28.25,28.36,342828.0,28.68,28.77,28.25,28.36,342828.0
2022-05-06 15:30:00,28.38,28.8,28.38,28.68,457836.0,28.38,28.8,28.38,28.68,457836.0
2022-05-09 09:30:00,27.7,27.7,26.28,26.5,1571232.0,27.7,27.7,26.28,26.5,1571232.0
2022-05-09 10:00:00,26.5,26.58,25.88,25.91,719968.0,26.5,26.58,25.88,25.91,719968.0
2022-05-09 10:30:00,25.88,26.58,25.54,25.61,646296.0,25.88,26.58,25.54,25.61,646296.0
2022-05-09 11:00:00,25.63,25.9,25.0,25.14,814132.0,25.63,25.9,25.0,25.14,814132.0
2022-05-09 11:30:00,25.08,25.83,24.8,25.83,1163084.0,25.08,25.83,24.8,25.83,1163084.0
2022-05-09 12:00:00,25.8,26.02,25.44,25.77,577928.0,25.8,26.02,25.44,25.77,577928.0
2022-05-09 12:30:00,25.75,25.82,25.15,25.16,222036.0,25.75,25.82,25.15,25.16,222036.0
2022-05-09 13:00:00,25.18,25.23,24.94,25.22,422800.0,25.18,25.23,24.94,25.22,422800.0
2022-05-09 13:30:00,25.23,25.26,24.95,25.02,290008.0,25.23,25.26,24.95,25.02,290008.0
2022-05-09 14:00:00,25.03,25.18,24.77,24.86,374296.0,25.03,25.18,24.77,24.86,374296.0
2022-05-09 14:30:00,24.86,25.41,24.75,25.3,351128.0,24.86,25.41,24.75,25.3,351128.0
2022-05-09 15:00:00,25.33,25.5,24.91,24.91,337968.0,25.33,25.5,24.91,24.91,337968.0
2022-05-09 15:30:00,24.9,24.96,24.52,24.74,972800.0,24.9,24.96,24.52,24.74,972800.0
2022-05-10 09:30:00,25.75,26.52,25.41,25.88,1727012.0,25.75,26.52,25.41,25.88,1727012.0
2022-05-10 10:00:00,25.88,25.96,25.0,25.06,885824.0,25.88,25.96,25.0,25.06,885824.0
2022-05-10 10:30:00,25.06,25.14,23.34,23.47,1536552.0,25.06,25.14,23.34,23.47,1536552.0
2022-05-10 11:00:00,23.47,23.49,22.0,22.95,2007764.0,23.47,23.49,22.0,22.95,2007764.0
2022-05-10 11:30:00,22.99,23.2,22.7,22.96,584984.0,22.99,23.2,22.7,22.96,584984.0
2022-05-10 12:00:00,23.0,23.37,22.82,22.96,357672.0,23.0,23.37,22.82,22.96,357672.0
2022-05-10 12:30:00,22.98,23.28,22.77,23.07,265896.0,22.98,23.28,22.77,23.07,265896.0
2022-05-10 13:00:00,23.06,23.56,23.05,23.56,387452.0,23.06,23.56,23.05,23.56,387452.0
2022-05-10 13:30:00,23.59,24.56,23.57,24.43,887960.0,23.59,24.56,23.57,24.43,887960.0
2022-05-10 14:00:00,24.45,24.54,23.59,23.73,554000.0,24.45,24.54,23.59,23.73,554000.0
2022-05-10 14:30:00,23.69,23.93,23.5,23.66,373124.0,23.69,23.93,23.5,23.66,373124.0
2022-05-10 15:00:00,23.68,23.97,23.25,23.36,483752.0,23.68,23.97,23.25,23.36,483752.0
2022-05-10 15:30:00,23.36,23.52,23.02,23.36,1033092.0,23.36,23.52,23.02,23.36,1033092.0
2022-05-11 09:30:00,23.37,23.82,22.29,23.02,1381228.0,23.37,23.82,22.29,23.02,1381228.0
2022-05-11 10:00:00,22.99,23.41,22.65,23.26,607908.0,22.99,23.41,22.65,23.26,607908.0
2022-05-11 10:30:00,23.3,23.49,22.71,22.81,380144.0,23.3,23.49,22.71,22.81,380144.0
2022-05-11 11:00:00,22.8,22.8,22.31,22.55,530036.0,22.8,22.8,22.31,22.55,530036.0
2022-05-11 11:30:00,22.57,22.72,22.4,22.4,299280.0,22.57,22.72,22.4,22.4,299280.0
2022-05-11 12:00:00,22.42,22.42,22.0,22.07,437508.0,22.42,22.42,22.0,22.07,437508.0
2022-05-11 12:30:00,22.03,22.13,21.51,21.53,641968.0,22.03,22.13,21.51,21.53,641968.0
2022-05-11 13:00:00,21.52,21.68,21.28,21.31,586120.0,21.52,21.68,21.28,21.31,586120.0
2022-05-11 13:30:00,21.31,21.34,20.84,20.98,1426408.0,21.31,21.34,20.84,20.98,1426408.0
2022-05-11 14:00:00,20.97,21.56,20.94,21.46,843852.0,20.97,21.56,20.94,21.46,843852.0
2022-05-11 14:30:00,21.47,21.86,21.36,21.48,586668.0,21.47,21.86,21.36,21.48,586668.0
2022-05-11 15:00:00,21.49,21.53,20.66,20.75,879148.0,21.49,21.53,20.66,20.75,879148.0
2022-05-11 15:30:00,20.75,20.76,20.0,20.33,2134476.0,20.75,20.76,20.0,20.33,2134476.0
2022-05-12 09:30:00,20.76,21.47,19.44,20.45,3420828.0,20.76,21.47,19.44,20.45,3420828.0
2022-05-12 10:00:00,20.43,27.01,20.02,27.01,3282176.0,20.43,27.01,20.02,27.01,3282176.0
2022-05-12 10:30:00,27.02,27.02,22.56,24.59,7963340.0,27.02,27.02,22.56,24.59,7963340.0
2022-05-12 11:00:00,24.61,25.72,23.27,23.7,2812852.0,24.61,25.72,23.27,23.7,2812852.0
2022-05-12 11:30:00,23.69,23.84,21.69,21.76,1981452.0,23.69,23.84,21.69,21.76,1981452.0
2022-05-12 12:00:00,21.67,22.23,21.25,21.96,1463520.0,21.67,22.23,21.25,21.96,1463520.0
2022-05-12 12:30:00,21.93,22.62,21.72,22.29,1165672.0,21.93,22.62,21.72,22.29,1165672.0
2022-05-12 13:00:00,22.29,22.87,22.1,22.2,739800.0,22.29,22.87,22.1,22.2,739800.0
2022-05-12 13:30:00,22.18,22.43,21.68,21.82,849688.0,22.18,22.43,21.68,21.82,849688.0
2022-05-12 14:00:00,21.78,22.12,21.5,21.9,1354188.0,21.78,22.12,21.5,21.9,1354188.0
2022-05-12 14:30:00,21.88,22.0,21.59,21.81,364252.0,21.88,22.0,21.59,21.81,364252.0
2022-05-12 15:00:00,21.84,23.45,21.78,22.67,1894328.0,21.84,23.45,21.78,22.67,1894328.0
2022-05-12 15:30:00,22.65,22.68,22.15,22.4,1626320.0,22.65,22.68,22.15,22.4,1626320.0
2022-05-13 09:30:00,24.75,26.7,23.76,25.13,6120508.0,24.75,26.7,23.76,25.13,6120508.0
2022-05-13 10:00:00,25.18,26.25,25.03,25.88,2980872.0,25.18,26.25,25.03,25.88,2980872.0
2022-05-13 10:30:00,25.89,25.92,24.36,24.79,1483512.0,25.89,25.92,24.36,24.79,1483512.0
2022-05-13 11:00:00,24.75,25.38,24.53,24.95,916256.0,24.75,25.38,24.53,24.95,916256.0
2022-05-13 11:30:00,24.96,25.12,24.63,25.12,548444.0,24.96,25.12,24.63,25.12,548444.0
2022-05-13 12:00:00,25.09,25.69,24.92,25.0,926936.0,25.09,25.69,24.92,25.0,926936.0
2022-05-13 12:30:00,25.01,25.32,24.57,24.83,509464.0,25.01,25.32,24.57,24.83,509464.0
2022-05-13 13:00:00,24.86,25.07,24.69,24.75,323500.0,24.86,25.07,24.69,24.75,323500.0
2022-05-13 13:30:00,24.75,24.79,23.76,24.1,872404.0,24.75,24.79,23.76,24.1,872404.0
2022-05-13 14:00:00,24.13,24.3,23.77,24.02,805692.0,24.13,24.3,23.77,24.02,805692.0
2022-05-13 14:30:00,24.04,24.35,23.77,24.13,610068.0,24.04,24.35,23.77,24.13,610068.0
2022-05-13 15:00:00,24.06,24.46,23.96,24.29,483428.0,24.06,24.46,23.96,24.29,483428.0
2022-05-13 15:30:00,24.31,24.8,24.12,24.58,1083212.0,24.31,24.8,24.12,24.58,1083212.0
2022-05-16 09:30:00,24.7,24.8,23.38,24.06,1889412.0,24.7,24.8,23.38,24.06,1889412.0
2022-05-16 10:00:00,24.07,24.66,23.6,24.25,1624928.0,24.07,24.66,23.6,24.25,1624928.0
2022-05-16 10:30:00,24.28,24.32,23.05,23.29,772292.0,24.28,24.32,23.05,23.29,772292.0
2022-05-16 11:00:00,23.27,23.46,23.1,23.14,417504.0,23.27,23.46,23.1,23.14,417504.0
2022-05-16 11:30:00,23.14,23.39,22.89,23.16,514740.0,23.14,23.39,22.89,23.16,514740.0
2022-05-16 12:00:00,23.19,23.43,22.78,22.79,399152.0,23.19,23.43,22.78,22.79,399152.0
2022-05-16 12:30:00,22.83,23.3,22.78,23.04,349912.0,22.83,23.3,22.78,23.04,349912.0
2022-05-16 13:00:00,23.08,23.37,22.78,23.24,372368.0,23.08,23.37,22.78,23.24,372368.0
2022-05-16 13:30:00,23.25,23.38,23.08,23.14,286692.0,23.25,23.38,23.08,23.14,286692.0
2022-05-16 14:00:00,23.09,23.28,22.91,23.22,284980.0,23.09,23.28,22.91,23.22,284980.0
2022-05-16 14:30:00,23.26,23.46,23.22,23.33,436720.0,23.26,23.46,23.22,23.33,436720.0
2022-05-16 15:00:00,23.35,23.44,22.92,22.93,368432.0,23.35,23.44,22.92,22.93,368432.0
2022-05-16 15:30:00,22.94,22.97,22.7,22.95,769340.0,22.94,22.97,22.7,22.95,769340.0
2022-05-17 09:30:00,23.48,24.0,23.15,23.56,1303216.0,23.48,24.0,23.15,23.56,1303216.0
2022-05-17 10:00:00,23.49,23.66,23.03,23.08,456112.0,23.49,23.66,23.03,23.08,456112.0
2022-05-17 10:30:00,23.04,23.16,22.8,22.96,399260.0,23.04,23.16,22.8,22.96,399260.0
2022-05-17 11:00:00,22.98,23.67,22.96,23.39,863732.0,22.98,23.67,22.96,23.39,863732.0
2022-05-17 11:30:00,23.43,23.65,23.38,23.53,312512.0,23.43,23.65,23.38,23.53,312512.0
2022-05-17 12:00:00,23.5,23.55,23.29,23.46,135668.0,23.5,23.55,23.29,23.46,135668.0
2022-05-17 12:30:00,23.47,23.64,23.39,23.4,89424.0,23.47,23.64,23.39,23.4,89424.0
2022-05-17 13:00:00,23.41,23.67,23.25,23.62,289536.0,23.41,23.67,23.25,23.62,289536.0
2022-05-17 13:30:00,23.62,23.89,23.6,23.77,305856.0,23.62,23.89,23.6,23.77,305856.0
2022-05-17 14:00:00,23.77,24.1,23.48,23.67,347804.0,23.77,24.1,23.48,23.67,347804.0
2022-05-17 14:30:00,23.65,24.56,23.62,24.37,823532.0,23.65,24.56,23.62,24.37,823532.0
2022-05-17 15:00:00,24.36,24.58,24.21,24.49,765100.0,24.36,24.58,24.21,24.49,765100.0
2022-05-17 15:30:00,24.44,25.09,24.43,25.09,1714900.0,24.44,25.09,24.43,25.09,1714900.0
2022-05-18 09:30:00,24.1,24.37,23.5,23.73,1442036.0,24.1,24.37,23.5,23.73,1442036.0
2022-05-18 10:00:00,23.75,24.96,23.7,24.07,1570556.0,23.75,24.96,23.7,24.07,1570556.0
2022-05-18 10:30:00,24.07,24.34,23.78,23.96,660844.0,24.07,24.34,23.78,23.96,660844.0
2022-05-18 11:00:00,23.95,24.03,23.17,23.21,612144.0,23.95,24.03,23.17,23.21,612144.0
2022-05-18 11:30:00,23.23,23.5,23.03,23.1,500704.0,23.23,23.5,23.03,23.1,500704.0
2022-05-18 12:00:00,23.06,23.13,22.82,22.83,404792.0,23.06,23.13,22.82,22.83,404792.0
2022-05-18 12:30:00,22.83,23.09,22.7,22.95,361436.0,22.83,23.09,22.7,22.95,361436.0
2022-05-18 13:00:00,22.96,22.98,22.54,22.8,558452.0,22.96,22.98,22.54,22.8,558452.0
2022-05-18 13:30:00,22.84,22.9,22.56,22.61,216436.0,22.84,22.9,22.56,22.61,216436.0
2022-05-18 14:00:00,22.64,22.85,22.55,22.82,390608.0,22.64,22.85,22.55,22.82,390608.0
2022-05-18 14:30:00,22.84,22.9,22.57,22.68,218360.0,22.84,22.9,22.57,22.68,218360.0
2022-05-18 15:00:00,22.66,23.12,22.66,22.92,310808.0,22.66,23.12,22.66,22.92,310808.0
2022-05-18 15:30:00,22.88,23.4,22.83,22.85,767380.0,22.88,23.4,22.83,22.85,767380.0
2022-05-19 09:30:00,22.81,23.49,22.54,22.94,1137772.0,22.81,23.49,22.54,22.94,1137772.0
2022-05-19 10:00:00,22.89,23.42,22.83,23.04,744020.0,22.89,23.42,22.83,23.04,744020.0
2022-05-19 10:30:00,23.07,23.49,22.88,23.35,552108.0,23.07,23.49,22.88,23.35,552108.0
2022-05-19 11:00:00,23.35,23.67,23.21,23.46,726136.0,23.35,23.67,23.21,23.46,726136.0
2022-05-19 11:30:00,23.46,23.76,23.42,23.66,588532.0,23.46,23.76,23.42,23.66,588532.0
2022-05-19 12:00:00,23.67,23.78,23.5,23.67,359028.0,23.67,23.78,23.5,23.67,359028.0
2022-05-19 12:30:00,23.64,23.72,23.22,23.67,299532.0,23.64,23.72,23.22,23.67,299532.0
2022-05-19 13:00:00,23.7,24.11,23.62,24.07,412396.0,23.7,24.11,23.62,24.07,412396.0
2022-05-19 13:30:00,24.02,24.65,24.01,24.56,631304.0,24.02,24.65,24.01,24.56,631304.0
2022-05-19 14:00:00,24.58,24.81,24.32,24.67,707528.0,24.58,24.81,24.32,24.67,707528.0
2022-05-19 14:30:00,24.66,25.5,24.63,25.27,957048.0,24.66,25.5,24.63,25.27,957048.0
2022-05-19 15:00:00,25.28,25.47,24.3,24.38,776584.0,25.28,25.47,24.3,24.38,776584.0
2022-05-19 15:30:00,24.35,24.97,24.35,24.75,1099704.0,24.35,24.97,24.35,24.75,1099704.0
2022-05-20 09:30:00,24.95,25.6,24.6,25.18,1145480.0,24.95,25.6,24.6,25.18,1145480.0
2022-05-20 10:00:00,25.24,25.24,24.35,24.95,493376.0,25.24,25.24,24.35,24.95,493376.0
2022-05-20 10:30:00,24.9,24.99,24.46,24.54,342032.0,24.9,24.99,24.46,24.54,342032.0
2022-05-20 11:00:00,24.56,24.64,23.93,24.14,428572.0,24.56,24.64,23.93,24.14,428572.0
2022-05-20 11:30:00,24.08,24.13,23.26,23.43,695904.0,24.08,24.13,23.26,23.43,695904.0
2022-05-20 12:00:00,23.45,23.47,22.9,23.09,490560.0,23.45,23.47,22.9,23.09,490560.0
2022-05-20 12:30:00,23.08,23.16,22.78,22.99,395248.0,23.08,23.16,22.78,22.99,395248.0
2022-05-20 13:00:00,23.0,23.04,22.44,22.47,573556.0,23.0,23.04,22.44,22.47,573556.0
2022-05-20 13:30:00,22.47,23.23,22.44,23.2,526832.0,22.47,23.23,22.44,23.2,526832.0
2022-05-20 14:00:00,23.21,23.33,22.88,22.88,208876.0,23.21,23.33,22.88,22.88,208876.0
2022-05-20 14:30:00,22.88,23.42,22.68,23.13,391864.0,22.88,23.42,22.68,23.13,391864.0
2022-05-20 15:00:00,23.15,23.72,23.02,23.71,391416.0,23.15,23.72,23.02,23.71,391416.0
2022-05-20 15:30:00,23.7,24.0,23.53,23.96,818712.0,23.7,24.0,23.53,23.96,818712.0
2022-05-23 09:30:00,24.14,24.29,23.3,23.4,952268.0,24.14,24.29,23.3,23.4,952268.0
2022-05-23 10:00:00,23.42,23.54,22.88,23.54,668672.0,23.42,23.54,22.88,23.54,668672.0
2022-05-23 10:30:00,23.59,24.18,23.5,24.0,518080.0,23.59,24.18,23.5,24.0,518080.0
2022-05-23 11:00:00,24.02,24.29,23.77,24.04,398352.0,24.02,24.29,23.77,24.04,398352.0
2022-05-23 11:30:00,24.05,24.18,23.86,23.97,150712.0,24.05,24.18,23.86,23.97,150712.0
2022-05-23 12:00:00,23.93,24.32,23.9,24.25,174348.0,23.93,24.32,23.9,24.25,174348.0
2022-05-23 12:30:00,24.2,24.25,23.83,24.03,145404.0,24.2,24.25,23.83,24.03,145404.0
2022-05-23 13:00:00,24.04,24.06,23.68,23.85,194548.0,24.04,24.06,23.68,23.85,194548.0
2022-05-23 13:30:00,23.85,24.04,23.8,23.94,245220.0,23.85,24.04,23.8,23.94,245220.0
2022-05-23 14:00:00,23.97,24.05,23.83,23.88,255008.0,23.97,24.05,23.83,23.88,255008.0
2022-05-23 14:30:00,23.92,24.01,23.7,23.83,151360.0,23.92,24.01,23.7,23.83,151360.0
2022-05-23 15:00:00,23.85,23.95,23.66,23.75,314468.0,23.85,23.95,23.66,23.75,314468.0
2022-05-23 15:30:00,23.74,24.13,23.66,23.92,650880.0,23.74,24.13,23.66,23.92,650880.0
2022-05-24 09:30:00,23.51,23.55,22.22,22.25,1008160.0,23.51,23.55,22.22,22.25,1008160.0
2022-05-24 10:00:00,22.22,22.81,21.93,22.5,1165420.0,22.22,22.81,21.93,22.5,1165420.0
2022-05-24 10:30:00,22.51,22.63,22.25,22.57,493840.0,22.51,22.63,22.25,22.57,493840.0
2022-05-24 11:00:00,22.54,22.65,22.27,22.52,365252.0,22.54,22.65,22.27,22.52,365252.0
2022-05-24 11:30:00,22.5,22.92,22.31,22.65,364632.0,22.5,22.92,22.31,22.65,364632.0
2022-05-24 12:00:00,22.7,23.02,22.57,22.6,214696.0,22.7,23.02,22.57,22.6,214696.0
2022-05-24 12:30:00,22.61,22.63,22.33,22.58,199188.0,22.61,22.63,22.33,22.58,199188.0
2022-05-24 13:00:00,22.53,22.54,22.33,22.41,142452.0,22.53,22.54,22.33,22.41,142452.0
2022-05-24 13:30:00,22.4,22.74,22.34,22.49,206764.0,22.4,22.74,22.34,22.49,206764.0
2022-05-24 14:00:00,22.51,22.81,22.36,22.36,215396.0,22.51,22.81,22.36,22.36,215396.0
2022-05-24 14:30:00,22.35,22.46,21.95,22.08,406176.0,22.35,22.46,21.95,22.08,406176.0
2022-05-24 15:00:00,22.04,22.11,21.68,21.95,555896.0,22.04,22.11,21.68,21.95,555896.0
2022-05-24 15:30:00,21.98,22.5,21.97,22.25,683092.0,21.98,22.5,21.97,22.25,683092.0
2022-05-25 09:30:00,22.54,23.38,22.54,23.02,1553016.0,22.54,23.38,22.54,23.02,1553016.0
2022-05-25 10:00:00,23.0,24.59,22.94,24.57,1303892.0,23.0,24.59,22.94,24.57,1303892.0
2022-05-25 10:30:00,24.63,25.25,24.3,25.09,2049944.0,24.63,25.25,24.3,25.09,2049944.0
2022-05-25 11:00:00,25.06,25.56,24.64,25.19,1529720.0,25.06,25.56,24.64,25.19,1529720.0
2022-05-25 11:30:00,25.15,25.28,24.52,25.18,1235600.0,25.15,25.28,24.52,25.18,1235600.0
2022-05-25 12:00:00,25.18,25.77,25.03,25.75,993984.0,25.18,25.77,25.03,25.75,993984.0
2022-05-25 12:30:00,25.77,26.68,25.56,26.61,2089772.0,25.77,26.68,25.56,26.61,2089772.0
2022-05-25 13:00:00,26.65,28.62,26.47,28.16,4452304.0,26.65,28.62,26.47,28.16,4452304.0
2022-05-25 13:30:00,28.2,28.87,27.22,27.4,4754464.0,28.2,28.87,27.22,27.4,4754464.0
2022-05-25 14:00:00,27.46,28.37,26.77,28.1,3412004.0,27.46,28.37,26.77,28.1,3412004.0
2022-05-25 14:30:00,28.06,28.32,27.51,27.9,1826436.0,28.06,28.32,27.51,27.9,1826436.0
2022-05-25 15:00:00,27.89,28.62,27.8,27.84,1997040.0,27.89,28.62,27.8,27.84,1997040.0
2022-05-25 15:30:00,27.83,28.84,27.82,28.78,3284248.0,27.83,28.84,27.82,28.78,3284248.0
2022-05-26 09:30:00,29.0,33.99,28.68,33.01,10583648.0,29.0,33.99,28.68,33.01,10583648.0
2022-05-26 10:00:00,33.15,37.12,33.0,35.63,9942004.0,33.15,37.12,33.0,35.63,9942004.0
2022-05-26 10:30:00,35.68,36.13,33.75,34.0,5688668.0,35.68,36.13,33.75,34.0,5688668.0
2022-05-26 11:00:00,34.0,34.0,31.81,32.19,4519616.0,34.0,34.0,31.81,32.19,4519616.0
2022-05-26 11:30:00,32.17,32.87,31.54,32.74,2084688.0,32.17,32.87,31.54,32.74,2084688.0
2022-05-26 12:00:00,32.74,33.38,32.27,32.89,2124180.0,32.74,33.38,32.27,32.89,2124180.0
2022-05-26 12:30:00,32.87,32.94,31.84,32.71,1154448.0,32.87,32.94,31.84,32.71,1154448.0
2022-05-26 13:00:00,32.68,33.17,31.35,31.85,1218924.0,32.68,33.17,31.35,31.85,1218924.0
2022-05-26 13:30:00,31.85,32.38,31.25,32.03,1779180.0,31.85,32.38,31.25,32.03,1779180.0
2022-05-26 14:00:00,32.03,32.81,31.66,32.3,1503836.0,32.03,32.81,31.66,32.3,1503836.0
2022-05-26 14:30:00,32.37,32.73,32.0,32.43,927828.0,32.37,32.73,32.0,32.43,927828.0
2022-05-26 15:00:00,32.43,32.49,31.5,31.96,957744.0,32.43,32.49,31.5,31.96,957744.0
2022-05-26 15:30:00,31.93,32.66,31.93,32.0,1542396.0,31.93,32.66,31.93,32.0,1542396.0
2022-05-27 09:30:00,35.25,35.93,32.79,33.24,5785044.0,35.25,35.93,32.79,33.24,5785044.0
2022-05-27 10:00:00,33.18,34.25,32.3,32.66,2928872.0,33.18,34.25,32.3,32.66,2928872.0
2022-05-27 10:30:00,32.67,32.99,32.1,32.26,1422124.0,32.67,32.99,32.1,32.26,1422124.0
2022-05-27 11:00:00,32.26,32.88,32.02,32.51,1138852.0,32.26,32.88,32.02,32.51,1138852.0
2022-05-27 11:30:00,32.48,32.92,32.33,32.79,975728.0,32.48,32.92,32.33,32.79,975728.0
2022-05-27 12:00:00,32.82,33.14,32.46,32.46,835048.0,32.82,33.14,32.46,32.46,835048.0
2022-05-27 12:30:00,32.49,32.69,31.75,32.47,895776.0,32.49,32.69,31.75,32.47,895776.0
2022-05-27 13:00:00,32.5,33.08,32.46,32.91,928552.0,32.5,33.08,32.46,32.91,928552.0
2022-05-27 13:30:00,32.92,33.13,32.55,32.82,737696.0,32.92,33.13,32.55,32.82,737696.0
2022-05-27 14:00:00,32.85,33.95,32.81,33.35,1866660.0,32.85,33.95,32.81,33.35,1866660.0
2022-05-27 14:30:00,33.39,33.68,33.13,33.33,731576.0,33.39,33.68,33.13,33.33,731576.0
2022-05-27 15:00:00,33.3,34.1,33.03,33.69,1534384.0,33.3,34.1,33.03,33.69,1534384.0
2022-05-27 15:30:00,33.71,34.42,33.68,34.3,2186940.0,33.71,34.42,33.68,34.3,2186940.0
2022-05-31 09:30:00,34.3,34.98,30.53,30.53,4497876.0,34.3,34.98,30.53,30.53,4497876.0
2022-05-31 10:00:00,30.56,31.65,30.15,30.88,1760840.0,30.56,31.65,30.15,30.88,1760840.0
2022-05-31 10:30:00,30.83,31.66,30.83,31.28,894644.0,30.83,31.66,30.83,31.28,894644.0
2022-05-31 11:00:00,31.25,31.67,31.0,31.24,767944.0,31.25,31.67,31.0,31.24,767944.0
2022-05-31 11:30:00,31.19,32.18,31.0,32.09,1058524.0,31.19,32.18,31.0,32.09,1058524.0
2022-05-31 12:00:00,32.07,32.18,31.38,31.6,528360.0,32.07,32.18,31.38,31.6,528360.0
2022-05-31 12:30:00,31.67,31.82,31.25,31.44,413404.0,31.67,31.82,31.25,31.44,413404.0
2022-05-31 13:00:00,31.33,31.43,30.69,30.9,360632.0,31.33,31.43,30.69,30.9,360632.0
2022-05-31 13:30:00,30.86,31.14,30.61,30.91,457668.0,30.86,31.14,30.61,30.91,457668.0
2022-05-31 14:00:00,30.92,31.08,30.43,30.49,362156.0,30.92,31.08,30.43,30.49,362156.0
2022-05-31 14:30:00,30.5,30.59,30.13,30.4,494060.0,30.5,30.59,30.13,30.4,494060.0
2022-05-31 15:00:00,30.42,31.0,30.34,30.92,519632.0,30.42,31.0,30.34,30.92,519632.0
2022-05-31 15:30:00,30.97,31.43,30.88,31.0,1082280.0,30.97,31.43,30.88,31.0,1082280.0
2022-06-01 09:30:00,30.71,32.4,30.31,31.41,1777212.0,30.71,32.4,30.31,31.41,1777212.0
2022-06-01 10:00:00,31.45,31.45,30.06,30.39,1016228.0,31.45,31.45,30.06,30.39,1016228.0
2022-06-01 10:30:00,30.39,31.06,30.2,30.53,686040.0,30.39,31.06,30.2,30.53,686040.0
2022-06-01 11:00:00,30.53,30.65,30.11,30.42,457416.0,30.53,30.65,30.11,30.42,457416.0
2022-06-01 11:30:00,30.39,30.4,30.09,30.19,528892.0,30.39,30.4,30.09,30.19,528892.0
2022-06-01 12:00:00,30.2,30.22,29.25,29.5,863848.0,30.2,30.22,29.25,29.5,863848.0
2022-06-01 12:30:00,29.52,29.92,29.44,29.8,369392.0,29.52,29.92,29.44,29.8,369392.0
2022-06-01 13:00:00,29.84,30.27,29.68,29.89,466656.0,29.84,30.27,29.68,29.89,466656.0
2022-06-01 13:30:00,29.82,30.24,29.66,30.11,373052.0,29.82,30.24,29.66,30.11,373052.0
2022-06-01 14:00:00,30.09,30.5,29.94,30.39,423480.0,30.09,30.5,29.94,30.39,423480.0
2022-06-01 14:30:00,30.37,30.59,30.07,30.12,366700.0,30.37,30.59,30.07,30.12,366700.0
2022-06-01 15:00:00,30.15,30.28,30.04,30.12,373004.0,30.15,30.28,30.04,30.12,373004.0
2022-06-01 15:30:00,30.12,30.36,29.8,29.97,1307904.0,30.12,30.36,29.8,29.97,1307904.0
2022-06-02 09:30:00,29.75,31.62,28.89,30.91,3705872.0,29.75,31.62,28.89,30.91,3705872.0
2022-06-02 10:00:00,30.9,31.45,30.31,30.57,1164272.0,30.9,31.45,30.31,30.57,1164272.0
2022-06-02 10:30:00,30.61,33.38,30.5,32.63,2920396.0,30.61,33.38,30.5,32.63,2920396.0
2022-06-02 11:00:00,32.59,32.94,31.47,31.89,2152440.0,32.59,32.94,31.47,31.89,2152440.0
2022-06-02 11:30:00,31.96,32.12,31.31,31.91,886708.0,31.96,32.12,31.31,31.91,886708.0
2022-06-02 12:00:00,31.94,33.34,31.9,33.15,1551020.0,31.94,33.34,31.9,33.15,1551020.0
2022-06-02 12:30:00,33.18,33.62,32.55,33.04,1301708.0,33.18,33.62,32.55,33.04,1301708.0
2022-06-02 13:00:00,33.05,33.43,32.85,33.34,778576.0,33.05,33.43,32.85,33.34,778576.0
2022-06-02 13:30:00,33.35,33.61,32.5,33.0,1135788.0,33.35,33.61,32.5,33.0,1135788.0
2022-06-02 14:00:00,33.0,33.04,32.28,32.8,1041792.0,33.0,33.04,32.28,32.8,1041792.0
2022-06-02 14:30:00,32.81,33.74,32.76,33.23,1304380.0,32.81,33.74,32.76,33.23,1304380.0
2022-06-02 15:00:00,33.19,34.13,33.17,33.63,1565552.0,33.19,34.13,33.17,33.63,1565552.0
2022-06-02 15:30:00,33.63,34.1,33.3,33.47,1498700.0,33.63,34.1,33.3,33.47,1498700.0
2022-06-03 09:30:00,32.5,32.58,31.28,31.53,2003840.0,32.5,32.58,31.28,31.53,2003840.0
2022-06-03 10:00:00,31.46,31.85,31.06,31.74,900348.0,31.46,31.85,31.06,31.74,900348.0
2022-06-03 10:30:00,31.75,32.24,31.3,31.79,617812.0,31.75,32.24,31.3,31.79,617812.0
2022-06-03 11:00:00,31.79,32.6,31.53,32.57,640436.0,31.79,32.6,31.53,32.57,640436.0
2022-06-03 11:30:00,32.57,34.52,32.52,33.65,2953736.0,32.57,34.52,32.52,33.65,2953736.0
2022-06-03 12:00:00,33.64,34.5,33.52,33.92,1574836.0,33.64,34.5,33.52,33.92,1574836.0
2022-06-03 12:30:00,33.88,34.27,33.53,33.95,801964.0,33.88,34.27,33.53,33.95,801964.0
2022-06-03 13:00:00,33.88,34.3,33.27,33.46,765124.0,33.88,34.3,33.27,33.46,765124.0
2022-06-03 13:30:00,33.41,33.45,32.64,32.89,556688.0,33.41,33.45,32.64,32.89,556688.0
2022-06-03 14:00:00,32.88,33.3,32.75,33.07,432296.0,32.88,33.3,32.75,33.07,432296.0
2022-06-03 14:30:00,33.07,33.2,32.54,32.98,435428.0,33.07,33.2,32.54,32.98,435428.0
2022-06-03 15:00:00,33.02,33.13,32.71,33.03,473184.0,33.02,33.13,32.71,33.03,473184.0
2022-06-03 15:30:00,33.03,33.57,32.8,33.36,1178716.0,33.03,33.57,32.8,33.36,1178716.0
2022-06-06 09:30:00,33.83,33.98,32.68,33.3,1279896.0,33.83,33.98,32.68,33.3,1279896.0
2022-06-06 10:00:00,33.35,34.03,32.77,33.19,1140664.0,33.35,34.03,32.77,33.19,1140664.0
2022-06-06 10:30:00,33.22,33.47,32.84,33.14,384556.0,33.22,33.47,32.84,33.14,384556.0
2022-06-06 11:00:00,33.18,33.22,32.38,32.58,570448.0,33.18,33.22,32.38,32.58,570448.0
2022-06-06 11:30:00,32.64,32.93,32.46,32.89,400704.0,32.64,32.93,32.46,32.89,400704.0
2022-06-06 12:00:00,32.83,32.89,31.83,32.02,524096.0,32.83,32.89,31.83,32.02,524096.0
2022-06-06 12:30:00,32.06,32.37,31.91,32.26,232728.0,32.06,32.37,31.91,32.26,232728.0
2022-06-06 13:00:00,32.31,32.42,31.94,32.02,158628.0,32.31,32.42,31.94,32.02,158628.0
2022-06-06 13:30:00,32.07,32.47,31.9,32.45,389472.0,32.07,32.47,31.9,32.45,389472.0
2022-06-06 14:00:00,32.42,32.47,31.97,32.12,305800.0,32.42,32.47,31.97,32.12,305800.0
2022-06-06 14:30:00,32.09,32.2,31.93,32.08,240436.0,32.09,32.2,31.93,32.08,240436.0
2022-06-06 15:00:00,32.08,32.14,31.76,32.06,316992.0,32.08,32.14,31.76,32.06,316992.0
2022-06-06 15:30:00,32.07,32.38,32.01,32.38,774448.0,32.07,32.38,32.01,32.38,774448.0
2022-06-07 09:30:00,32.5,33.0,31.58,32.43,1155572.0,32.5,33.0,31.58,32.43,1155572.0
2022-06-07 10:00:00,32.44,33.41,32.39,33.24,955256.0,32.44,33.41,32.39,33.24,955256.0
2022-06-07 10:30:00,33.25,33.76,32.94,33.06,1032316.0,33.25,33.76,32.94,33.06,1032316.0
2022-06-07 11:00:00,33.05,33.35,32.84,33.1,513596.0,33.05,33.35,32.84,33.1,513596.0
2022-06-07 11:30:00,33.07,33.67,32.97,33.63,528176.0,33.07,33.67,32.97,33.63,528176.0
2022-06-07 12:00:00,33.59,33.67,33.13,33.34,606004.0,33.59,33.67,33.13,33.34,606004.0
2022-06-07 12:30:00,33.31,34.5,33.18,34.27,1301464.0,33.31,34.5,33.18,34.27,1301464.0
2022-06-07 13:00:00,34.27,34.4,33.81,33.95,735780.0,34.27,34.4,33.81,33.95,735780.0
2022-06-07 13:30:00,33.96,34.03,33.6,33.68,415236.0,33.96,34.03,33.6,33.68,415236.0
2022-06-07 14:00:00,33.71,34.46,33.65,34.46,704512.0,33.71,34.46,33.65,34.46,704512.0
2022-06-07 14:30:00,34.44,35.74,34.09,35.32,2145004.0,34.44,35.74,34.09,35.32,2145004.0
2022-06-07 15:00:00,35.37,36.69,35.3,36.27,4509612.0,35.37,36.69,35.3,36.27,4509612.0
2022-06-07 15:30:00,36.25,37.47,36.17,36.62,4442672.0,36.25,37.47,36.17,36.62,4442672.0
2022-06-08 09:30:00,35.35,37.06,34.59,36.61,3641720.0,35.35,37.06,34.59,36.61,3641720.0
2022-06-08 10:00:00,36.55,37.12,35.75,36.38,1787516.0,36.55,37.12,35.75,36.38,1787516.0
2022-06-08 10:30:00,36.38,37.38,36.38,36.93,1956124.0,36.38,37.38,36.38,36.93,1956124.0
2022-06-08 11:00:00,36.93,36.96,36.27,36.94,1068436.0,36.93,36.96,36.27,36.94,1068436.0
2022-06-08 11:30:00,36.92,37.89,36.78,37.81,1321380.0,36.92,37.89,36.78,37.81,1321380.0
2022-06-08 12:00:00,37.85,38.25,36.5,36.76,2178860.0,37.85,38.25,36.5,36.76,2178860.0
2022-06-08 12:30:00,36.69,36.8,35.8,36.56,1217064.0,36.69,36.8,35.8,36.56,1217064.0
2022-06-08 13:00:00,36.6,36.6,35.5,35.55,743328.0,36.6,36.6,35.5,35.55,743328.0
2022-06-08 13:30:00,35.53,35.55,34.5,34.91,1255072.0,35.53,35.55,34.5,34.91,1255072.0
2022-06-08 14:00:00,34.94,35.16,34.15,34.42,1082520.0,34.94,35.16,34.15,34.42,1082520.0
2022-06-08 14:30:00,34.39,34.56,33.96,34.23,754328.0,34.39,34.56,33.96,34.23,754328.0
2022-06-08 15:00:00,34.19,34.64,33.98,34.28,699508.0,34.19,34.64,33.98,34.28,699508.0
2022-06-08 15:30:00,34.29,34.73,34.21,34.69,1009412.0,34.29,34.73,34.21,34.69,1009412.0
2022-06-09 09:30:00,34.7,34.98,33.68,34.53,1188076.0,34.7,34.98,33.68,34.53,1188076.0
2022-06-09 10:00:00,34.6,34.88,34.0,34.77,697628.0,34.6,34.88,34.0,34.77,697628.0
2022-06-09 10:30:00,34.77,34.87,33.1,33.54,938484.0,34.77,34.87,33.1,33.54,938484.0
2022-06-09 11:00:00,33.5,33.73,32.78,32.78,667112.0,33.5,33.73,32.78,32.78,667112.0
2022-06-09 11:30:00,32.78,32.88,32.03,32.42,948520.0,32.78,32.88,32.03,32.42,948520.0
2022-06-09 12:00:00,32.44,32.74,32.07,32.34,468796.0,32.44,32.74,32.07,32.34,468796.0
2022-06-09 12:30:00,32.36,33.06,32.27,32.72,742592.0,32.36,33.06,32.27,32.72,742592.0
2022-06-09 13:00:00,32.74,33.16,32.53,32.57,630696.0,32.74,33.16,32.53,32.57,630696.0
2022-06-09 13:30:00,32.55,32.67,32.23,32.41,404548.0,32.55,32.67,32.23,32.41,404548.0
2022-06-09 14:00:00,32.44,32.61,32.1,32.41,416124.0,32.44,32.61,32.1,32.41,416124.0
2022-06-09 14:30:00,32.41,32.42,31.95,32.22,584192.0,32.41,32.42,31.95,32.22,584192.0
2022-06-09 15:00:00,32.22,32.37,31.86,31.94,621600.0,32.22,32.37,31.86,31.94,621600.0
2022-06-09 15:30:00,31.92,32.44,31.84,32.25,1156260.0,31.92,32.44,31.84,32.25,1156260.0
2022-06-10 09:30:00,31.5,32.98,30.79,32.02,1854092.0,31.5,32.98,30.79,32.02,1854092.0
2022-06-10 10:00:00,32.01,32.2,31.31,31.83,517896.0,32.01,32.2,31.31,31.83,517896.0
2022-06-10 10:30:00,31.81,32.43,31.75,32.09,709832.0,31.81,32.43,31.75,32.09,709832.0
2022-06-10 11:00:00,32.04,32.38,31.96,32.03,381004.0,32.04,32.38,31.96,32.03,381004.0
2022-06-10 11:30:00,32.04,32.35,31.92,32.34,502864.0,32.04,32.35,31.92,32.34,502864.0
2022-06-10 12:00:00,32.28,32.92,32.28,32.59,763684.0,32.28,32.92,32.28,32.59,763684.0
2022-06-10 12:30:00,32.62,32.87,32.31,32.4,632744.0,32.62,32.87,32.31,32.4,632744.0
2022-06-10 13:00:00,32.51,32.51,32.0,32.35,491304.0,32.51,32.51,32.0,32.35,491304.0
2022-06-10 13:30:00,32.35,32.92,32.13,32.51,485628.0,32.35,32.92,32.13,32.51,485628.0
2022-06-10 14:00:00,32.55,32.89,32.38,32.6,439844.0,32.55,32.89,32.38,32.6,439844.0
2022-06-10 14:30:00,32.61,32.77,32.55,32.64,475536.0,32.61,32.77,32.55,32.64,475536.0
2022-06-10 15:00:00,32.64,32.82,32.44,32.73,455456.0,32.64,32.82,32.44,32.73,455456.0
2022-06-10 15:30:00,32.73,32.82,32.3,32.32,730648.0,32.73,32.82,32.3,32.32,730648.0
2022-06-13 09:30:00,30.13,31.14,29.07,29.64,2083108.0,30.13,31.14,29.07,29.64,2083108.0
2022-06-13 10:00:00,29.55,29.99,28.58,29.5,1365544.0,29.55,29.99,28.58,29.5,1365544.0
2022-06-13 10:30:00,29.53,29.71,28.89,28.96,659568.0,29.53,29.71,28.89,28.96,659568.0
2022-06-13 11:00:00,28.93,29.5,28.63,29.46,665896.0,28.93,29.5,28.63,29.46,665896.0
2022-06-13 11:30:00,29.47,29.91,29.24,29.46,646416.0,29.47,29.91,29.24,29.46,646416.0
2022-06-13 12:00:00,29.44,29.5,28.99,29.31,624596.0,29.44,29.5,28.99,29.31,624596.0
2022-06-13 12:30:00,29.29,29.79,29.15,29.26,494564.0,29.29,29.79,29.15,29.26,494564.0
2022-06-13 13:00:00,29.25,29.72,29.17,29.55,384380.0,29.25,29.72,29.17,29.55,384380.0
2022-06-13 13:30:00,29.5,30.15,29.5,29.96,503604.0,29.5,30.15,29.5,29.96,503604.0
2022-06-13 14:00:00,29.99,30.0,29.74,29.85,363860.0,29.99,30.0,29.74,29.85,363860.0
2022-06-13 14:30:00,29.86,30.1,29.61,29.76,460356.0,29.86,30.1,29.61,29.76,460356.0
2022-06-13 15:00:00,29.73,29.75,29.13,29.45,598004.0,29.73,29.75,29.13,29.45,598004.0
2022-06-13 15:30:00,29.45,29.73,29.38,29.54,903704.0,29.45,29.73,29.38,29.54,903704.0
2022-06-14 09:30:00,29.39,30.47,29.03,30.41,1108828.0,29.39,30.47,29.03,30.41,1108828.0
2022-06-14 10:00:00,30.41,31.06,29.41,29.52,956096.0,30.41,31.06,29.41,29.52,956096.0
2022-06-14 10:30:00,29.51,30.36,29.43,30.06,616100.0,29.51,30.36,29.43,30.06,616100.0
2022-06-14 11:00:00,30.05,30.72,29.9,30.5,542616.0,30.05,30.72,29.9,30.5,542616.0
2022-06-14 11:30:00,30.54,30.95,30.31,30.78,589152.0,30.54,30.95,30.31,30.78,589152.0
2022-06-14 12:00:00,30.78,30.78,30.28,30.44,445960.0,30.78,30.78,30.28,30.44,445960.0
2022-06-14 12:30:00,30.4,30.76,30.26,30.76,376468.0,30.4,30.76,30.26,30.76,376468.0
2022-06-14 13:00:00,30.77,31.79,30.66,31.52,1094476.0,30.77,31.79,30.66,31.52,1094476.0
2022-06-14 13:30:00,31.51,31.63,30.89,31.16,686200.0,31.51,31.63,30.89,31.16,686200.0
2022-06-14 14:00:00,31.11,32.0,31.06,31.88,741704.0,31.11,32.0,31.06,31.88,741704.0
2022-06-14 14:30:00,31.88,31.97,31.44,31.81,721628.0,31.88,31.97,31.44,31.81,721628.0
2022-06-14 15:00:00,31.78,31.8,30.84,31.53,817320.0,31.78,31.8,30.84,31.53,817320.0
2022-06-14 15:30:00,31.53,31.78,31.38,31.56,942836.0,31.53,31.78,31.38,31.56,942836.0
2022-06-15 09:30:00,31.24,32.71,30.91,31.83,1352284.0,31.24,32.71,30.91,31.83,1352284.0
2022-06-15 10:00:00,31.8,32.25,31.25,31.55,675256.0,31.8,32.25,31.25,31.55,675256.0
2022-06-15 10:30:00,31.6,31.74,31.12,31.71,385352.0,31.6,31.74,31.12,31.71,385352.0
2022-06-15 11:00:00,31.75,32.1,31.64,31.95,625772.0,31.75,32.1,31.64,31.95,625772.0
2022-06-15 11:30:00,31.9,32.86,31.79,32.72,893316.0,31.9,32.86,31.79,32.72,893316.0
2022-06-15 12:00:00,32.73,32.99,32.32,32.47,664220.0,32.73,32.99,32.32,32.47,664220.0
2022-06-15 12:30:00,32.43,32.51,31.81,31.87,327112.0,32.43,32.51,31.81,31.87,327112.0
2022-06-15 13:00:00,31.86,32.58,31.83,32.56,378136.0,31.86,32.58,31.83,32.56,378136.0
2022-06-15 13:30:00,32.55,32.57,32.13,32.5,270320.0,32.55,32.57,32.13,32.5,270320.0
2022-06-15 14:00:00,32.46,32.65,31.56,31.96,581292.0,32.46,32.65,31.56,31.96,581292.0
2022-06-15 14:30:00,31.97,32.97,31.3,32.25,861732.0,31.97,32.97,31.3,32.25,861732.0
2022-06-15 15:00:00,32.35,32.74,32.02,32.69,490320.0,32.35,32.74,32.02,32.69,490320.0
2022-06-15 15:30:00,32.7,32.8,32.06,32.4,579580.0,32.7,32.8,32.06,32.4,579580.0
2022-06-16 09:30:00,31.24,32.32,31.08,31.51,1112076.0,31.24,32.32,31.08,31.51,1112076.0
2022-06-16 10:00:00,31.5,31.5,30.77,31.03,886484.0,31.5,31.5,30.77,31.03,886484.0
2022-06-16 10:30:00,31.0,31.09,30.15,30.52,710172.0,31.0,31.09,30.15,30.52,710172.0
2022-06-16 11:00:00,30.56,30.96,30.52,30.83,496976.0,30.56,30.96,30.52,30.83,496976.0
2022-06-16 11:30:00,30.84,31.04,30.65,31.02,330164.0,30.84,31.04,30.65,31.02,330164.0
2022-06-16 12:00:00,31.03,31.05,30.25,30.6,387056.0,31.03,31.05,30.25,30.6,387056.0
2022-06-16 12:30:00,30.59,30.7,30.3,30.52,269728.0,30.59,30.7,30.3,30.52,269728.0
2022-06-16 13:00:00,30.52,30.7,30.31,30.53,410860.0,30.52,30.7,30.31,30.53,410860.0
2022-06-16 13:30:00,30.53,30.72,30.4,30.4,200320.0,30.53,30.72,30.4,30.4,200320.0
2022-06-16 14:00:00,30.44,30.72,30.41,30.5,341536.0,30.44,30.72,30.41,30.5,341536.0
2022-06-16 14:30:00,30.49,31.21,30.42,30.94,617048.0,30.49,31.21,30.42,30.94,617048.0
2022-06-16 15:00:00,30.93,31.75,30.9,31.62,634684.0,30.93,31.75,30.9,31.62,634684.0
2022-06-16 15:30:00,31.56,31.64,31.15,31.5,762736.0,31.56,31.64,31.15,31.5,762736.0
2022-06-17 09:30:00,31.72,33.22,31.58,32.67,1558004.0,31.72,33.22,31.58,32.67,1558004.0
2022-06-17 10:00:00,32.65,32.67,31.89,32.24,638752.0,32.65,32.67,31.89,32.24,638752.0
2022-06-17 10:30:00,32.17,32.32,31.58,31.98,523640.0,32.17,32.32,31.58,31.98,523640.0
2022-06-17 11:00:00,32.03,32.45,31.73,32.15,402216.0,32.03,32.45,31.73,32.15,402216.0
2022-06-17 11:30:00,32.14,32.29,31.91,32.11,338292.0,32.14,32.29,31.91,32.11,338292.0
2022-06-17 12:00:00,32.1,32.68,32.01,32.61,313352.0,32.1,32.68,32.01,32.61,313352.0
2022-06-17 12:30:00,32.66,32.74,32.42,32.67,230668.0,32.66,32.74,32.42,32.67,230668.0
2022-06-17 13:00:00,32.67,33.68,32.58,33.57,848204.0,32.67,33.68,32.58,33.57,848204.0
2022-06-17 13:30:00,33.67,33.82,33.38,33.73,616100.0,33.67,33.82,33.38,33.73,616100.0
2022-06-17 14:00:00,33.73,33.97,33.53,33.62,497596.0,33.73,33.97,33.53,33.62,497596.0
2022-06-17 14:30:00,33.63,33.73,33.19,33.38,378592.0,33.63,33.73,33.19,33.38,378592.0
2022-06-17 15:00:00,33.42,33.62,33.08,33.43,520224.0,33.42,33.62,33.08,33.43,520224.0
2022-06-17 15:30:00,33.45,33.96,33.24,33.79,1127352.0,33.45,33.96,33.24,33.79,1127352.0
2022-06-21 09:30:00,34.56,35.87,33.88,35.8,2030936.0,34.56,35.87,33.88,35.8,2030936.0
2022-06-21 10:00:00,35.8,36.24,35.42,35.8,1404192.0,35.8,36.24,35.42,35.8,1404192.0
2022-06-21 10:30:00,35.78,36.25,35.66,36.18,1023804.0,35.78,36.25,35.66,36.18,1023804.0
2022-06-21 11:00:00,36.15,36.35,35.13,35.2,1055028.0,36.15,36.35,35.13,35.2,1055028.0
2022-06-21 11:30:00,35.18,35.75,35.15,35.55,438496.0,35.18,35.75,35.15,35.55,438496.0
2022-06-21 12:00:00,35.52,35.63,35.08,35.17,376504.0,35.52,35.63,35.08,35.17,376504.0
2022-06-21 12:30:00,35.24,35.58,35.16,35.4,355536.0,35.24,35.58,35.16,35.4,355536.0
2022-06-21 13:00:00,35.4,35.68,35.29,35.42,279060.0,35.4,35.68,35.29,35.42,279060.0
2022-06-21 13:30:00,35.45,35.59,35.17,35.27,202928.0,35.45,35.59,35.17,35.27,202928.0
2022-06-21 14:00:00,35.22,35.22,34.7,35.09,343284.0,35.22,35.22,34.7,35.09,343284.0
2022-06-21 14:30:00,35.1,35.22,34.8,34.87,260544.0,35.1,35.22,34.8,34.87,260544.0
2022-06-21 15:00:00,34.87,35.01,34.68,34.77,271080.0,34.87,35.01,34.68,34.77,271080.0
2022-06-21 15:30:00,34.75,35.24,34.69,35.15,644200.0,34.75,35.24,34.69,35.15,644200.0
2022-06-22 09:30:00,34.67,35.62,34.56,35.39,917520.0,34.67,35.62,34.56,35.39,917520.0
2022-06-22 10:00:00,35.35,35.94,35.18,35.7,604044.0,35.35,35.94,35.18,35.7,604044.0
2022-06-22 10:30:00,35.77,36.18,35.64,35.92,797648.0,35.77,36.18,35.64,35.92,797648.0
2022-06-22 11:00:00,35.95,36.02,35.79,35.85,465644.0,35.95,36.02,35.79,35.85,465644.0
2022-06-22 11:30:00,35.81,36.03,35.16,35.18,600388.0,35.81,36.03,35.16,35.18,600388.0
2022-06-22 12:00:00,35.17,35.4,35.1,35.3,150668.0,35.17,35.4,35.1,35.3,150668.0
2022-06-22 12:30:00,35.2,35.38,35.07,35.28,241020.0,35.2,35.38,35.07,35.28,241020.0
2022-06-22 13:00:00,35.28,35.52,35.19,35.34,182220.0,35.28,35.52,35.19,35.34,182220.0
2022-06-22 13:30:00,35.35,35.42,35.16,35.19,275676.0,35.35,35.42,35.16,35.19,275676.0
2022-06-22 14:00:00,35.24,35.39,35.13,35.15,172888.0,35.24,35.39,35.13,35.15,172888.0
2022-06-22 14:30:00,35.17,35.23,34.88,34.92,160128.0,35.17,35.23,34.88,34.92,160128.0
2022-06-22 15:00:00,34.94,35.0,34.38,34.56,245892.0,34.94,35.0,34.38,34.56,245892.0
2022-06-22 15:30:00,34.55,34.71,34.11,34.59,580648.0,34.55,34.71,34.11,34.59,580648.0
2022-06-23 09:30:00,35.41,35.63,34.63,35.0,647524.0,35.41,35.63,34.63,35.0,647524.0
2022-06-23 10:00:00,35.01,35.33,34.87,35.14,380104.0,35.01,35.33,34.87,35.14,380104.0
2022-06-23 10:30:00,35.18,36.0,35.06,35.89,614392.0,35.18,36.0,35.06,35.89,614392.0
2022-06-23 11:00:00,35.83,35.87,35.4,35.41,461388.0,35.83,35.87,35.4,35.41,461388.0
2022-06-23 11:30:00,35.45,35.55,35.08,35.08,287284.0,35.45,35.55,35.08,35.08,287284.0
2022-06-23 12:00:00,35.07,35.18,34.75,35.16,479700.0,35.07,35.18,34.75,35.16,479700.0
2022-06-23 12:30:00,35.12,35.18,34.76,34.79,207168.0,35.12,35.18,34.76,34.79,207168.0
2022-06-23 13:00:00,34.76,34.76,34.28,34.31,330324.0,34.76,34.76,34.28,34.31,330324.0
2022-06-23 13:30:00,34.37,34.5,34.18,34.48,228820.0,34.37,34.5,34.18,34.48,228820.0
2022-06-23 14:00:00,34.54,34.74,34.38,34.67,176508.0,34.54,34.74,34.38,34.67,176508.0
2022-06-23 14:30:00,34.66,35.07,34.63,35.06,309136.0,34.66,35.07,34.63,35.06,309136.0
2022-06-23 15:00:00,35.03,35.27,34.94,35.13,224008.0,35.03,35.27,34.94,35.13,224008.0
2022-06-23 15:30:00,35.17,35.63,35.13,35.47,483284.0,35.17,35.63,35.13,35.47,483284.0
2022-06-24 09:30:00,35.75,37.09,35.38,36.31,1299252.0,35.75,37.09,35.38,36.31,1299252.0
2022-06-24 10:00:00,36.35,36.74,35.59,35.63,964440.0,36.35,36.74,35.59,35.63,964440.0
2022-06-24 10:30:00,35.63,35.72,34.22,34.87,857404.0,35.63,35.72,34.22,34.87,857404.0
2022-06-24 11:00:00,34.84,35.17,34.61,34.92,356636.0,34.84,35.17,34.61,34.92,356636.0
2022-06-24 11:30:00,34.96,34.96,34.07,34.25,652104.0,34.96,34.96,34.07,34.25,652104.0
2022-06-24 12:00:00,34.25,34.3,33.38,33.52,694876.0,34.25,34.3,33.38,33.52,694876.0
2022-06-24 12:30:00,33.5,33.54,33.01,33.31,624604.0,33.5,33.54,33.01,33.31,624604.0
2022-06-24 13:00:00,33.28,33.66,33.21,33.64,468736.0,33.28,33.66,33.21,33.64,468736.0
2022-06-24 13:30:00,33.6,33.61,33.2,33.24,276696.0,33.6,33.61,33.2,33.24,276696.0
2022-06-24 14:00:00,33.28,33.34,33.02,33.13,277052.0,33.28,33.34,33.02,33.13,277052.0
2022-06-24 14:30:00,33.13,33.31,33.01,33.06,390084.0,33.13,33.31,33.01,33.06,390084.0
2022-06-24 15:00:00,33.03,33.97,32.88,33.74,676564.0,33.03,33.97,32.88,33.74,676564.0
2022-06-24 15:30:00,33.73,34.27,33.54,34.12,1384832.0,33.73,34.27,33.54,34.12,1384832.0
2022-06-27 09:30:00,34.12,34.27,32.01,32.51,1350924.0,34.12,34.27,32.01,32.51,1350924.0
2022-06-27 10:00:00,32.52,32.84,31.95,32.13,673332.0,32.52,32.84,31.95,32.13,673332.0
2022-06-27 10:30:00,32.1,32.98,32.09,32.76,620156.0,32.1,32.98,32.09,32.76,620156.0
2022-06-27 11:00:00,32.75,32.77,32.32,32.55,403200.0,32.75,32.77,32.32,32.55,403200.0
2022-06-27 11:30:00,32.59,32.63,32.18,32.27,246428.0,32.59,32.63,32.18,32.27,246428.0
2022-06-27 12:00:00,32.3,32.3,31.83,31.93,396828.0,32.3,32.3,31.83,31.93,396828.0
2022-06-27 12:30:00,31.93,32.34,31.86,32.2,251140.0,31.93,32.34,31.86,32.2,251140.0
2022-06-27 13:00:00,32.22,32.49,31.91,32.26,358048.0,32.22,32.49,31.91,32.26,358048.0
2022-06-27 13:30:00,32.25,32.56,32.23,32.45,169776.0,32.25,32.56,32.23,32.45,169776.0
2022-06-27 14:00:00,32.44,33.62,32.38,33.15,707668.0,32.44,33.62,32.38,33.15,707668.0
2022-06-27 14:30:00,33.1,33.52,32.94,32.97,604184.0,33.1,33.52,32.94,32.97,604184.0
2022-06-27 15:00:00,32.94,32.98,32.46,32.62,367204.0,32.94,32.98,32.46,32.62,367204.0
2022-06-27 15:30:00,32.57,32.6,32.27,32.49,371496.0,32.57,32.6,32.27,32.49,371496.0
2022-06-28 09:30:00,32.75,32.83,32.13,32.48,624136.0,32.75,32.83,32.13,32.48,624136.0
2022-06-28 10:00:00,32.41,32.6,31.81,31.9,494352.0,32.41,32.6,31.81,31.9,494352.0
2022-06-28 10:30:00,31.91,32.09,31.5,31.77,373140.0,31.91,32.09,31.5,31.77,373140.0
2022-06-28 11:00:00,31.79,31.8,30.81,30.98,572564.0,31.79,31.8,30.81,30.98,572564.0
2022-06-28 11:30:00,30.98,31.11,30.57,30.75,448196.0,30.98,31.11,30.57,30.75,448196.0
2022-06-28 12:00:00,30.76,30.95,30.62,30.95,195868.0,30.76,30.95,30.62,30.95,195868.0
2022-06-28 12:30:00,30.93,31.07,30.79,30.86,119148.0,30.93,31.07,30.79,30.86,119148.0
2022-06-28 13:00:00,30.86,30.88,30.63,30.79,192236.0,30.86,30.88,30.63,30.79,192236.0
2022-06-28 13:30:00,30.81,30.86,30.66,30.72,73748.0,30.81,30.86,30.66,30.72,73748.0
2022-06-28 14:00:00,30.71,30.91,30.7,30.85,184716.0,30.71,30.91,30.7,30.85,184716.0
2022-06-28 14:30:00,30.83,31.13,30.75,30.89,299800.0,30.83,31.13,30.75,30.89,299800.0
2022-06-28 15:00:00,30.86,31.55,30.82,31.38,356624.0,30.86,31.55,30.82,31.38,356624.0
2022-06-28 15:30:00,31.35,31.46,31.01,31.08,546680.0,31.35,31.46,31.01,31.08,546680.0
2022-06-29 09:30:00,30.39,31.11,29.9,30.69,892132.0,30.39,31.11,29.9,30.69,892132.0
2022-06-29 10:00:00,30.7,31.4,30.59,31.04,500668.0,30.7,31.4,30.59,31.04,500668.0
2022-06-29 10:30:00,31.0,31.62,30.92,31.09,497504.0,31.0,31.62,30.92,31.09,497504.0
2022-06-29 11:00:00,31.05,31.07,30.53,30.56,375068.0,31.05,31.07,30.53,30.56,375068.0
2022-06-29 11:30:00,30.53,30.65,30.26,30.39,438628.0,30.53,30.65,30.26,30.39,438628.0
2022-06-29 12:00:00,30.38,30.55,30.1,30.22,239696.0,30.38,30.55,30.1,30.22,239696.0
2022-06-29 12:30:00,30.18,30.34,30.05,30.3,204048.0,30.18,30.34,30.05,30.3,204048.0
2022-06-29 13:00:00,30.25,30.4,30.1,30.34,190388.0,30.25,30.4,30.1,30.34,190388.0
2022-06-29 13:30:00,30.3,30.48,30.13,30.48,226388.0,30.3,30.48,30.13,30.48,226388.0
2022-06-29 14:00:00,30.43,30.7,30.42,30.64,258024.0,30.43,30.7,30.42,30.64,258024.0
2022-06-29 14:30:00,30.62,30.63,30.33,30.5,130748.0,30.62,30.63,30.33,30.5,130748.0
2022-06-29 15:00:00,30.48,30.98,30.45,30.98,413520.0,30.48,30.98,30.45,30.98,413520.0
2022-06-29 15:30:00,30.95,30.96,30.56,30.68,495884.0,30.95,30.96,30.56,30.68,495884.0
2022-06-30 09:30:00,29.84,30.6,29.63,29.82,577960.0,29.84,30.6,29.63,29.82,577960.0
2022-06-30 10:00:00,29.75,29.87,29.44,29.8,469596.0,29.75,29.87,29.44,29.8,469596.0
2022-06-30 10:30:00,29.78,30.62,29.78,30.51,524656.0,29.78,30.62,29.78,30.51,524656.0
2022-06-30 11:00:00,30.51,30.97,30.26,30.82,486144.0,30.51,30.97,30.26,30.82,486144.0
2022-06-30 11:30:00,30.85,31.1,30.42,30.99,422600.0,30.85,31.1,30.42,30.99,422600.0
2022-06-30 12:00:00,30.99,31.38,30.66,31.32,292656.0,30.99,31.38,30.66,31.32,292656.0
2022-06-30 12:30:00,31.33,31.65,30.92,30.98,420156.0,31.33,31.65,30.92,30.98,420156.0
2022-06-30 13:00:00,30.95,31.02,30.5,30.65,176016.0,30.95,31.02,30.5,30.65,176016.0
2022-06-30 13:30:00,30.68,30.81,30.55,30.58,167300.0,30.68,30.81,30.55,30.58,167300.0
2022-06-30 14:00:00,30.67,30.67,30.23,30.33,126080.0,30.67,30.67,30.23,30.33,126080.0
2022-06-30 14:30:00,30.38,30.45,30.09,30.17,137488.0,30.38,30.45,30.09,30.17,137488.0
2022-06-30 15:00:00,30.17,30.63,30.06,30.55,215416.0,30.17,30.63,30.06,30.55,215416.0
2022-06-30 15:30:00,30.54,30.67,30.3,30.5,567844.0,30.54,30.67,30.3,30.5,567844.0
2022-07-01 09:30:00,30.28,31.3,30.19,30.67,846592.0,30.28,31.3,30.19,30.67,846592.0
2022-07-01 10:00:00,30.75,30.98,30.21,30.23,328724.0,30.75,30.98,30.21,30.23,328724.0
2022-07-01 10:30:00,30.21,30.5,29.82,30.19,543492.0,30.21,30.5,29.82,30.19,543492.0
2022-07-01 11:00:00,30.18,30.45,29.92,30.11,391956.0,30.18,30.45,29.92,30.11,391956.0
2022-07-01 11:30:00,30.11,30.19,29.88,30.0,275472.0,30.11,30.19,29.88,30.0,275472.0
2022-07-01 12:00:00,29.95,30.13,29.84,30.13,197396.0,29.95,30.13,29.84,30.13,197396.0
2022-07-01 12:30:00,30.11,30.41,30.01,30.31,174612.0,30.11,30.41,30.01,30.31,174612.0
2022-07-01 13:00:00,30.35,30.51,30.23,30.5,171708.0,30.35,30.51,30.23,30.5,171708.0
2022-07-01 13:30:00,30.5,30.71,30.49,30.65,249464.0,30.5,30.71,30.49,30.65,249464.0
2022-07-01 14:00:00,30.6,30.9,30.5,30.75,209144.0,30.6,30.9,30.5,30.75,209144.0
2022-07-01 14:30:00,30.78,30.94,30.67,30.75,321188.0,30.78,30.94,30.67,30.75,321188.0
2022-07-01 15:00:00,30.73,30.8,30.46,30.75,265544.0,30.73,30.8,30.46,30.75,265544.0
2022-07-01 15:30:00,30.75,31.2,30.54,30.86,856220.0,30.75,31.2,30.54,30.86,856220.0
2022-07-05 09:30:00,30.38,30.5,29.75,30.04,580628.0,30.38,30.5,29.75,30.04,580628.0
2022-07-05 10:00:00,30.0,30.32,29.77,30.18,317704.0,30.0,30.32,29.77,30.18,317704.0
2022-07-05 10:30:00,30.06,30.62,30.03,30.15,384664.0,30.06,30.62,30.03,30.15,384664.0
2022-07-05 11:00:00,30.11,30.14,29.82,30.05,298452.0,30.11,30.14,29.82,30.05,298452.0
2022-07-05 11:30:00,30.0,30.43,29.92,30.26,319416.0,30.0,30.43,29.92,30.26,319416.0
2022-07-05 12:00:00,30.25,30.35,29.94,30.25,346956.0,30.25,30.35,29.94,30.25,346956.0
2022-07-05 12:30:00,30.29,30.43,30.16,30.16,147708.0,30.29,30.43,30.16,30.16,147708.0
2022-07-05 13:00:00,30.18,30.32,30.07,30.29,205120.0,30.18,30.32,30.07,30.29,205120.0
2022-07-05 13:30:00,30.3,30.49,30.15,30.25,177592.0,30.3,30.49,30.15,30.25,177592.0
2022-07-05 14:00:00,30.28,30.35,30.09,30.28,236000.0,30.28,30.35,30.09,30.28,236000.0
2022-07-05 14:30:00,30.27,30.4,30.15,30.16,321988.0,30.27,30.4,30.15,30.16,321988.0
2022-07-05 15:00:00,30.16,30.17,29.78,29.93,341392.0,30.16,30.17,29.78,29.93,341392.0
2022-07-05 15:30:00,29.98,30.12,29.86,30.11,378152.0,29.98,30.12,29.86,30.11,378152.0
2022-07-06 09:30:00,30.17,30.57,29.28,29.7,662040.0,30.17,30.57,29.28,29.7,662040.0
2022-07-06 10:00:00,29.63,29.64,28.76,28.78,802416.0,29.63,29.64,28.76,28.78,802416.0
2022-07-06 10:30:00,28.8,29.08,28.34,28.93,645632.0,28.8,29.08,28.34,28.93,645632.0
2022-07-06 11:00:00,28.96,28.98,28.55,28.61,252640.0,28.96,28.98,28.55,28.61,252640.0
2022-07-06 11:30:00,28.65,28.78,28.51,28.63,250092.0,28.65,28.78,28.51,28.63,250092.0
2022-07-06 12:00:00,28.65,28.89,28.52,28.62,240232.0,28.65,28.89,28.52,28.62,240232.0
2022-07-06 12:30:00,28.63,28.78,28.62,28.75,100600.0,28.63,28.78,28.62,28.75,100600.0
2022-07-06 13:00:00,28.76,28.94,28.76,28.81,124640.0,28.76,28.94,28.76,28.81,124640.0
2022-07-06 13:30:00,28.8,28.97,28.72,28.89,105180.0,28.8,28.97,28.72,28.89,105180.0
2022-07-06 14:00:00,28.88,29.18,28.77,29.15,230384.0,28.88,29.18,28.77,29.15,230384.0
2022-07-06 14:30:00,29.19,29.43,29.09,29.37,189444.0,29.19,29.43,29.09,29.37,189444.0
2022-07-06 15:00:00,29.34,29.41,29.07,29.28,231148.0,29.34,29.41,29.07,29.28,231148.0
2022-07-06 15:30:00,29.3,29.39,29.18,29.35,452352.0,29.3,29.39,29.18,29.35,452352.0
2022-07-07 09:30:00,31.12,32.75,30.45,32.0,5442032.0,31.12,32.75,30.45,32.0,5442032.0
2022-07-07 10:00:00,32.02,32.21,31.28,31.63,1592268.0,32.02,32.21,31.28,31.63,1592268.0
2022-07-07 10:30:00,31.61,31.71,30.91,31.04,1112680.0,31.61,31.71,30.91,31.04,1112680.0
2022-07-07 11:00:00,31.04,32.18,31.0,32.1,1695668.0,31.04,32.18,31.0,32.1,1695668.0
2022-07-07 11:30:00,32.05,32.38,31.76,31.78,1293272.0,32.05,32.38,31.76,31.78,1293272.0
2022-07-07 12:00:00,31.78,32.98,31.75,32.62,1065748.0,31.78,32.98,31.75,32.62,1065748.0
2022-07-07 12:30:00,32.59,33.23,32.56,32.96,1718508.0,32.59,33.23,32.56,32.96,1718508.0
2022-07-07 13:00:00,32.96,33.3,32.57,33.17,796368.0,32.96,33.3,32.57,33.17,796368.0
2022-07-07 13:30:00,33.21,33.36,32.91,32.98,788024.0,33.21,33.36,32.91,32.98,788024.0
2022-07-07 14:00:00,33.0,33.73,32.92,33.67,1072112.0,33.0,33.73,32.92,33.67,1072112.0
2022-07-07 14:30:00,33.68,33.88,33.24,33.8,949396.0,33.68,33.88,33.24,33.8,949396.0
2022-07-07 15:00:00,33.81,33.88,33.47,33.56,790056.0,33.81,33.88,33.47,33.56,790056.0
2022-07-07 15:30:00,33.53,33.86,33.45,33.75,1019916.0,33.53,33.86,33.45,33.75,1019916.0
2022-07-08 09:30:00,31.67,32.13,30.63,30.72,2239372.0,31.67,32.13,30.63,30.72,2239372.0
2022-07-08 10:00:00,30.75,31.89,30.66,31.8,1007104.0,30.75,31.89,30.66,31.8,1007104.0
2022-07-08 10:30:00,31.79,32.87,31.75,32.58,1065696.0,31.79,32.87,31.75,32.58,1065696.0
2022-07-08 11:00:00,32.64,33.17,32.53,32.96,662940.0,32.64,33.17,32.53,32.96,662940.0
2022-07-08 11:30:00,32.96,32.96,31.88,32.35,791456.0,32.96,32.96,31.88,32.35,791456.0
2022-07-08 12:00:00,32.35,32.38,31.77,31.77,406720.0,32.35,32.38,31.77,31.77,406720.0
2022-07-08 12:30:00,31.77,32.13,31.68,31.98,285676.0,31.77,32.13,31.68,31.98,285676.0
2022-07-08 13:00:00,32.05,32.31,31.93,32.25,268472.0,32.05,32.31,31.93,32.25,268472.0
2022-07-08 13:30:00,32.3,32.38,32.03,32.06,362696.0,32.3,32.38,32.03,32.06,362696.0
2022-07-08 14:00:00,32.04,32.58,31.99,32.57,231000.0,32.04,32.58,31.99,32.57,231000.0
2022-07-08 14:30:00,32.57,32.6,32.19,32.34,345732.0,32.57,32.6,32.19,32.34,345732.0
2022-07-08 15:00:00,32.33,32.37,32.07,32.16,300436.0,32.33,32.37,32.07,32.16,300436.0
2022-07-08 15:30:00,32.16,32.35,32.08,32.13,610948.0,32.16,32.35,32.08,32.13,610948.0
2022-07-11 09:30:00,32.14,32.49,31.16,31.94,853476.0,32.14,32.49,31.16,31.94,853476.0
2022-07-11 10:00:00,31.92,32.49,31.68,31.81,701728.0,31.92,32.49,31.68,31.81,701728.0
2022-07-11 10:30:00,31.75,32.15,31.75,31.81,285184.0,31.75,32.15,31.75,31.81,285184.0
2022-07-11 11:00:00,31.81,32.11,31.77,32.08,245536.0,31.81,32.11,31.77,32.08,245536.0
2022-07-11 11:30:00,32.08,32.33,32.0,32.0,197936.0,32.08,32.33,32.0,32.0,197936.0
2022-07-11 12:00:00,32.04,32.29,31.96,32.11,266824.0,32.04,32.29,31.96,32.11,266824.0
2022-07-11 12:30:00,32.11,32.23,32.05,32.12,168272.0,32.11,32.23,32.05,32.12,168272.0
2022-07-11 13:00:00,32.11,32.47,32.1,32.47,447716.0,32.11,32.47,32.1,32.47,447716.0
2022-07-11 13:30:00,32.47,32.94,32.41,32.56,631584.0,32.47,32.94,32.41,32.56,631584.0
2022-07-11 14:00:00,32.52,32.58,32.34,32.41,259772.0,32.52,32.58,32.34,32.41,259772.0
2022-07-11 14:30:00,32.38,32.59,32.26,32.45,247220.0,32.38,32.59,32.26,32.45,247220.0
2022-07-11 15:00:00,32.41,32.62,32.4,32.56,276008.0,32.41,32.62,32.4,32.56,276008.0
2022-07-11 15:30:00,32.54,32.59,32.28,32.48,423868.0,32.54,32.59,32.28,32.48,423868.0
2022-07-12 09:30:00,32.7,33.59,32.15,32.22,1198900.0,32.7,33.59,32.15,32.22,1198900.0
2022-07-12 10:00:00,32.24,32.65,31.82,32.36,667884.0,32.24,32.65,31.82,32.36,667884.0
2022-07-12 10:30:00,32.31,33.59,32.27,33.55,606996.0,32.31,33.59,32.27,33.55,606996.0
2022-07-12 11:00:00,33.58,34.03,33.35,33.7,1026940.0,33.58,34.03,33.35,33.7,1026940.0
2022-07-12 11:30:00,33.73,34.34,33.73,34.33,927624.0,33.73,34.34,33.73,34.33,927624.0
2022-07-12 12:00:00,34.33,35.12,34.26,34.27,1575748.0,34.33,35.12,34.26,34.27,1575748.0
2022-07-12 12:30:00,34.27,34.6,34.26,34.48,499624.0,34.27,34.6,34.26,34.48,499624.0
2022-07-12 13:00:00,34.48,34.73,34.44,34.54,389924.0,34.48,34.73,34.44,34.54,389924.0
2022-07-12 13:30:00,34.55,34.83,34.54,34.8,634568.0,34.55,34.83,34.54,34.8,634568.0
2022-07-12 14:00:00,34.82,35.49,34.63,35.35,1172976.0,34.82,35.49,34.63,35.35,1172976.0
2022-07-12 14:30:00,35.37,35.65,35.1,35.27,1133852.0,35.37,35.65,35.1,35.27,1133852.0
2022-07-12 15:00:00,35.25,35.45,34.42,34.5,1147728.0,35.25,35.45,34.42,34.5,1147728.0
2022-07-12 15:30:00,34.48,34.6,34.07,34.3,862084.0,34.48,34.6,34.07,34.3,862084.0
2022-07-13 09:30:00,33.75,35.13,33.75,34.25,1573568.0,33.75,35.13,33.75,34.25,1573568.0
2022-07-13 10:00:00,34.29,34.77,33.91,34.72,838184.0,34.29,34.77,33.91,34.72,838184.0
2022-07-13 10:30:00,34.67,35.48,34.63,35.22,1120884.0,34.67,35.48,34.63,35.22,1120884.0
2022-07-13 11:00:00,35.2,35.37,34.68,34.77,377684.0,35.2,35.37,34.68,34.77,377684.0
2022-07-13 11:30:00,34.77,34.89,34.52,34.57,257612.0,34.77,34.89,34.52,34.57,257612.0
2022-07-13 12:00:00,34.57,34.91,34.51,34.91,213152.0,34.57,34.91,34.51,34.91,213152.0
2022-07-13 12:30:00,34.88,35.2,34.78,35.16,337180.0,34.88,35.2,34.78,35.16,337180.0
2022-07-13 13:00:00,35.18,35.48,35.1,35.45,496116.0,35.18,35.48,35.1,35.45,496116.0
2022-07-13 13:30:00,35.45,35.72,35.28,35.65,722424.0,35.45,35.72,35.28,35.65,722424.0
2022-07-13 14:00:00,35.64,36.03,35.36,35.99,653176.0,35.64,36.03,35.36,35.99,653176.0
2022-07-13 14:30:00,36.0,36.19,35.88,36.17,883568.0,36.0,36.19,35.88,36.17,883568.0
2022-07-13 15:00:00,36.19,36.34,35.51,35.6,997636.0,36.19,36.34,35.51,35.6,997636.0
2022-07-13 15:30:00,35.61,35.95,35.3,35.35,1297292.0,35.61,35.95,35.3,35.35,1297292.0
2022-07-14 09:30:00,34.88,36.55,34.77,36.29,1493352.0,34.88,36.55,34.77,36.29,1493352.0
2022-07-14 10:00:00,36.27,36.43,35.58,36.23,1125632.0,36.27,36.43,35.58,36.23,1125632.0
2022-07-14 10:30:00,36.23,37.27,36.18,37.02,1917964.0,36.23,37.27,36.18,37.02,1917964.0
2022-07-14 11:00:00,36.98,37.99,36.93,37.03,2059544.0,36.98,37.99,36.93,37.03,2059544.0
2022-07-14 11:30:00,37.06,37.83,37.05,37.69,866156.0,37.06,37.83,37.05,37.69,866156.0
2022-07-14 12:00:00,37.71,37.76,37.3,37.33,783420.0,37.71,37.76,37.3,37.33,783420.0
2022-07-14 12:30:00,37.32,37.37,36.44,36.64,1161520.0,37.32,37.37,36.44,36.64,1161520.0
2022-07-14 13:00:00,36.65,36.68,34.14,35.56,2335740.0,36.65,36.68,34.14,35.56,2335740.0
2022-07-14 13:30:00,35.49,35.54,34.53,34.84,546952.0,35.49,35.54,34.53,34.84,546952.0
2022-07-14 14:00:00,34.88,35.04,34.33,34.94,659672.0,34.88,35.04,34.33,34.94,659672.0
2022-07-14 14:30:00,34.9,34.9,34.06,34.51,580412.0,34.9,34.9,34.06,34.51,580412.0
2022-07-14 15:00:00,34.51,34.89,34.32,34.56,403844.0,34.51,34.89,34.32,34.56,403844.0
2022-07-14 15:30:00,34.56,34.7,34.07,34.17,917276.0,34.56,34.7,34.07,34.17,917276.0
2022-07-15 09:30:00,34.86,35.0,33.51,33.92,1165300.0,34.86,35.0,33.51,33.92,1165300.0
2022-07-15 10:00:00,33.96,34.63,33.9,34.49,559000.0,33.96,34.63,33.9,34.49,559000.0
2022-07-15 10:30:00,34.55,34.6,33.78,34.18,347656.0,34.55,34.6,33.78,34.18,347656.0
2022-07-15 11:00:00,34.14,34.67,34.04,34.58,399928.0,34.14,34.67,34.04,34.58,399928.0
2022-07-15 11:30:00,34.56,34.82,34.41,34.46,345456.0,34.56,34.82,34.41,34.46,345456.0
2022-07-15 12:00:00,34.44,34.57,34.28,34.4,140904.0,34.44,34.57,34.28,34.4,140904.0
2022-07-15 12:30:00,34.37,34.54,34.28,34.45,107768.0,34.37,34.54,34.28,34.45,107768.0
2022-07-15 13:00:00,34.45,34.61,34.38,34.57,169544.0,34.45,34.61,34.38,34.57,169544.0
2022-07-15 13:30:00,34.56,34.61,34.4,34.52,170484.0,34.56,34.61,34.4,34.52,170484.0
2022-07-15 14:00:00,34.54,34.59,34.06,34.11,319404.0,34.54,34.59,34.06,34.11,319404.0
2022-07-15 14:30:00,34.12,34.9,34.07,34.79,700044.0,34.12,34.9,34.07,34.79,700044.0
2022-07-15 15:00:00,34.77,35.59,34.66,35.04,915164.0,34.77,35.59,34.66,35.04,915164.0
2022-07-15 15:30:00,35.02,35.46,34.92,35.31,1088576.0,35.02,35.46,34.92,35.31,1088576.0
2022-07-18 09:30:00,36.25,37.21,35.77,36.77,1477292.0,36.25,37.21,35.77,36.77,1477292.0
2022-07-18 10:00:00,36.85,37.05,36.0,36.38,634872.0,36.85,37.05,36.0,36.38,634872.0
2022-07-18 10:30:00,36.4,36.5,35.77,36.04,378324.0,36.4,36.5,35.77,36.04,378324.0
2022-07-18 11:00:00,36.08,36.99,36.01,36.67,696504.0,36.08,36.99,36.01,36.67,696504.0
2022-07-18 11:30:00,36.68,37.35,36.66,37.2,833824.0,36.68,37.35,36.66,37.2,833824.0
2022-07-18 12:00:00,37.21,37.4,37.03,37.35,520340.0,37.21,37.4,37.03,37.35,520340.0
2022-07-18 12:30:00,37.35,37.4,36.61,36.76,524584.0,37.35,37.4,36.61,36.76,524584.0
2022-07-18 13:00:00,36.77,37.28,36.58,36.94,391840.0,36.77,37.28,36.58,36.94,391840.0
2022-07-18 13:30:00,36.95,36.95,36.19,36.4,447156.0,36.95,36.95,36.19,36.4,447156.0
2022-07-18 14:00:00,36.34,36.71,36.23,36.47,221704.0,36.34,36.71,36.23,36.47,221704.0
2022-07-18 14:30:00,36.44,36.84,36.33,36.37,249728.0,36.44,36.84,36.33,36.37,249728.0
2022-07-18 15:00:00,36.4,36.89,36.3,36.79,258424.0,36.4,36.89,36.3,36.79,258424.0
2022-07-18 15:30:00,36.77,36.8,36.41,36.63,586600.0,36.77,36.8,36.41,36.63,586600.0
2022-07-19 09:30:00,37.44,38.49,37.07,37.89,1615928.0,37.44,38.49,37.07,37.89,1615928.0
2022-07-19 10:00:00,37.93,38.97,37.51,38.81,1296012.0,37.93,38.97,37.51,38.81,1296012.0
2022-07-19 10:30:00,38.83,39.21,38.56,38.8,932188.0,38.83,39.21,38.56,38.8,932188.0
2022-07-19 11:00:00,38.82,39.13,37.3,38.14,1108868.0,38.82,39.13,37.3,38.14,1108868.0
2022-07-19 11:30:00,38.15,38.36,37.87,38.08,406656.0,38.15,38.36,37.87,38.08,406656.0
2022-07-19 12:00:00,38.08,38.18,37.94,38.07,249008.0,38.08,38.18,37.94,38.07,249008.0
2022-07-19 12:30:00,38.05,38.19,37.9,38.16,214244.0,38.05,38.19,37.9,38.16,214244.0
2022-07-19 13:00:00,38.15,38.25,37.56,37.83,315792.0,38.15,38.25,37.56,37.83,315792.0
2022-07-19 13:30:00,37.8,38.05,37.78,37.86,132220.0,37.8,38.05,37.78,37.86,132220.0
2022-07-19 14:00:00,37.83,37.95,36.63,36.77,756672.0,37.83,37.95,36.63,36.77,756672.0
2022-07-19 14:30:00,36.79,37.02,36.59,36.74,368376.0,36.79,37.02,36.59,36.74,368376.0
2022-07-19 15:00:00,36.73,37.71,36.72,37.55,736400.0,36.73,37.71,36.72,37.55,736400.0
2022-07-19 15:30:00,37.56,38.12,37.46,37.92,748596.0,37.56,38.12,37.46,37.92,748596.0
2022-07-20 09:30:00,38.5,40.2,38.35,39.71,2136640.0,38.5,40.2,38.35,39.71,2136640.0
2022-07-20 10:00:00,39.71,40.38,39.15,40.32,1436132.0,39.71,40.38,39.15,40.32,1436132.0
2022-07-20 10:30:00,40.32,40.41,39.47,39.81,791264.0,40.32,40.41,39.47,39.81,791264.0
2022-07-20 11:00:00,39.8,39.84,38.93,39.31,557936.0,39.8,39.84,38.93,39.31,557936.0
2022-07-20 11:30:00,39.35,40.08,39.13,40.06,397964.0,39.35,40.08,39.13,40.06,397964.0
2022-07-20 12:00:00,40.01,40.06,39.55,39.61,222764.0,40.01,40.06,39.55,39.61,222764.0
2022-07-20 12:30:00,39.6,39.64,39.14,39.37,228988.0,39.6,39.64,39.14,39.37,228988.0
2022-07-20 13:00:00,39.37,39.38,39.13,39.18,193652.0,39.37,39.38,39.13,39.18,193652.0
2022-07-20 13:30:00,39.18,39.33,38.8,38.89,227692.0,39.18,39.33,38.8,38.89,227692.0
2022-07-20 14:00:00,38.85,39.22,38.81,39.15,182856.0,38.85,39.22,38.81,39.15,182856.0
2022-07-20 14:30:00,39.18,39.23,38.97,39.14,134704.0,39.18,39.23,38.97,39.14,134704.0
2022-07-20 15:00:00,39.13,39.76,39.13,39.74,329052.0,39.13,39.76,39.13,39.74,329052.0
2022-07-20 15:30:00,39.66,39.74,39.45,39.6,602496.0,39.66,39.74,39.45,39.6,602496.0
2022-07-21 09:30:00,39.93,40.0,38.18,38.76,1301564.0,39.93,40.0,38.18,38.76,1301564.0
2022-07-21 10:00:00,38.8,39.0,37.36,37.73,777384.0,38.8,39.0,37.36,37.73,777384.0
2022-07-21 10:30:00,37.67,38.35,37.29,37.96,584040.0,37.67,38.35,37.29,37.96,584040.0
2022-07-21 11:00:00,37.91,38.15,37.39,37.81,446984.0,37.91,38.15,37.39,37.81,446984.0
2022-07-21 11:30:00,37.88,38.22,37.75,38.18,249472.0,37.88,38.22,37.75,38.18,249472.0
2022-07-21 12:00:00,38.13,38.48,38.13,38.37,172924.0,38.13,38.48,38.13,38.37,172924.0
2022-07-21 12:30:00,38.43,38.5,38.14,38.33,140460.0,38.43,38.5,38.14,38.33,140460.0
2022-07-21 13:00:00,38.38,38.62,38.27,38.28,193952.0,38.38,38.62,38.27,38.28,193952.0
2022-07-21 13:30:00,38.35,38.36,37.88,38.01,394052.0,38.35,38.36,37.88,38.01,394052.0
2022-07-21 14:00:00,37.99,38.6,37.96,38.59,220340.0,37.99,38.6,37.96,38.59,220340.0
2022-07-21 14:30:00,38.59,38.95,38.14,38.2,551096.0,38.59,38.95,38.14,38.2,551096.0
2022-07-21 15:00:00,38.18,38.56,38.13,38.4,357028.0,38.18,38.56,38.13,38.4,357028.0
2022-07-21 15:30:00,38.38,38.78,38.29,38.46,776712.0,38.38,38.78,38.29,38.46,776712.0
2022-07-22 09:30:00,36.88,38.7,36.2,37.05,1871966.0,36.88,38.7,36.2,37.05,1871966.0
2022-07-22 10:00:00,37.1,37.72,36.33,36.92,801962.0,37.1,37.72,36.33,36.92,801962.0
2022-07-22 10:30:00,36.92,36.92,35.89,36.1,750500.0,36.92,36.92,35.89,36.1,750500.0
2022-07-22 11:00:00,36.1,36.22,35.25,35.48,674357.0,36.1,36.22,35.25,35.48,674357.0
2022-07-22 11:30:00,35.48,35.98,35.24,35.61,307913.0,35.48,35.98,35.24,35.61,307913.0
2022-07-22 12:00:00,35.67,35.75,35.19,35.26,318185.0,35.67,35.75,35.19,35.26,318185.0
2022-07-22 12:30:00,35.25,35.46,34.93,35.0,392900.0,35.25,35.46,34.93,35.0,392900.0
2022-07-22 13:00:00,34.99,35.5,34.96,35.41,261289.0,34.99,35.5,34.96,35.41,261289.0
2022-07-22 13:30:00,35.43,36.29,35.36,36.29,447724.0,35.43,36.29,35.36,36.29,447724.0
2022-07-22 14:00:00,36.29,36.39,35.81,36.13,382116.0,36.29,36.39,35.81,36.13,382116.0
2022-07-22 14:30:00,36.11,36.3,35.9,36.13,190732.0,36.11,36.3,35.9,36.13,190732.0
2022-07-22 15:00:00,36.16,36.2,35.95,36.12,243135.0,36.16,36.2,35.95,36.12,243135.0
2022-07-22 15:30:00,36.14,36.17,35.76,35.8,661196.0,36.14,36.17,35.76,35.8,661196.0
2022-07-25 09:30:00,35.0,35.51,34.24,34.59,899913.0,35.0,35.51,34.24,34.59,899913.0
2022-07-25 10:00:00,34.58,34.62,33.6,34.03,1015090.0,34.58,34.62,33.6,34.03,1015090.0
2022-07-25 10:30:00,34.04,34.33,33.57,33.95,392208.0,34.04,34.33,33.57,33.95,392208.0
2022-07-25 11:00:00,33.97,34.09,33.59,33.77,231610.0,33.97,34.09,33.59,33.77,231610.0
2022-07-25 11:30:00,33.79,33.85,33.3,33.37,283814.0,33.79,33.85,33.3,33.37,283814.0
2022-07-25 12:00:00,33.36,33.53,33.25,33.44,239795.0,33.36,33.53,33.25,33.44,239795.0
2022-07-25 12:30:00,33.43,33.67,33.4,33.6,171952.0,33.43,33.67,33.4,33.6,171952.0
2022-07-25 13:00:00,33.6,34.03,33.5,33.81,270481.0,33.6,34.03,33.5,33.81,270481.0
2022-07-25 13:30:00,33.82,33.9,33.64,33.85,129677.0,33.82,33.9,33.64,33.85,129677.0
2022-07-25 14:00:00,33.87,33.92,33.75,33.88,120033.0,33.87,33.92,33.75,33.88,120033.0
2022-07-25 14:30:00,33.87,34.38,33.84,33.95,198962.0,33.87,34.38,33.84,33.95,198962.0
2022-07-25 15:00:00,33.95,33.97,33.69,33.76,121732.0,33.95,33.97,33.69,33.76,121732.0
2022-07-25 15:30:00,33.78,34.16,33.75,34.0,342157.0,33.78,34.16,33.75,34.0,342157.0
2022-07-26 09:30:00,32.87,33.24,32.19,32.48,756287.0,32.87,33.24,32.19,32.48,756287.0
2022-07-26 10:00:00,32.48,32.87,32.37,32.6,299998.0,32.48,32.87,32.37,32.6,299998.0
2022-07-26 10:30:00,32.58,33.09,32.51,33.02,278557.0,32.58,33.09,32.51,33.02,278557.0
2022-07-26 11:00:00,33.03,33.31,32.88,32.98,248854.0,33.03,33.31,32.88,32.98,248854.0
2022-07-26 11:30:00,32.93,32.94,32.47,32.49,219612.0,32.93,32.94,32.47,32.49,219612.0
2022-07-26 12:00:00,32.49,32.67,32.41,32.51,261352.0,32.49,32.67,32.41,32.51,261352.0
2022-07-26 12:30:00,32.53,32.53,32.1,32.2,243749.0,32.53,32.53,32.1,32.2,243749.0
2022-07-26 13:00:00,32.19,32.43,32.1,32.16,181330.0,32.19,32.43,32.1,32.16,181330.0
2022-07-26 13:30:00,32.15,32.71,32.11,32.65,154887.0,32.15,32.71,32.11,32.65,154887.0
2022-07-26 14:00:00,32.62,32.62,32.26,32.29,147099.0,32.62,32.62,32.26,32.29,147099.0
2022-07-26 14:30:00,32.26,32.39,32.2,32.25,112230.0,32.26,32.39,32.2,32.25,112230.0
2022-07-26 15:00:00,32.26,32.56,32.1,32.33,197435.0,32.26,32.56,32.1,32.33,197435.0
2022-07-26 15:30:00,32.33,32.48,32.12,32.44,434260.0,32.33,32.48,32.12,32.44,434260.0
2022-07-27 09:30:00,32.96,33.21,32.16,32.22,390863.0,32.96,33.21,32.16,32.22,390863.0
2022-07-27 10:00:00,32.26,33.0,32.16,32.85,270511.0,32.26,33.0,32.16,32.85,270511.0
2022-07-27 10:30:00,32.89,33.74,32.69,33.51,413692.0,32.89,33.74,32.69,33.51,413692.0
2022-07-27 11:00:00,33.53,33.55,33.11,33.16,204187.0,33.53,33.55,33.11,33.16,204187.0
2022-07-27 11:30:00,33.15,33.32,33.02,33.29,122502.0,33.15,33.32,33.02,33.29,122502.0
2022-07-27 12:00:00,33.28,33.55,33.16,33.33,220518.0,33.28,33.55,33.16,33.33,220518.0
2022-07-27 12:30:00,33.34,33.4,33.1,33.19,182017.0,33.34,33.4,33.1,33.19,182017.0
2022-07-27 13:00:00,33.2,33.48,33.16,33.36,190621.0,33.2,33.48,33.16,33.36,190621.0
2022-07-27 13:30:00,33.35,33.55,33.27,33.41,115395.0,33.35,33.55,33.27,33.41,115395.0
2022-07-27 14:00:00,33.43,33.75,33.16,33.44,189048.0,33.43,33.75,33.16,33.44,189048.0
2022-07-27 14:30:00,33.42,34.12,33.34,33.71,370341.0,33.42,34.12,33.34,33.71,370341.0
2022-07-27 15:00:00,33.73,34.04,33.52,34.0,216229.0,33.73,34.04,33.52,34.0,216229.0
2022-07-27 15:30:00,34.03,34.07,33.7,33.76,408526.0,34.03,34.07,33.7,33.76,408526.0
2022-07-28 09:30:00,33.39,34.43,32.86,32.96,509050.0,33.39,34.43,32.86,32.96,509050.0
2022-07-28 10:00:00,32.93,33.17,32.66,32.84,315924.0,32.93,33.17,32.66,32.84,315924.0
2022-07-28 10:30:00,32.83,33.58,32.7,33.41,287927.0,32.83,33.58,32.7,33.41,287927.0
2022-07-28 11:00:00,33.42,33.75,33.27,33.72,114690.0,33.42,33.75,33.27,33.72,114690.0
2022-07-28 11:30:00,33.72,33.73,33.43,33.44,85709.0,33.72,33.73,33.43,33.44,85709.0
2022-07-28 12:00:00,33.47,33.54,33.07,33.29,106328.0,33.47,33.54,33.07,33.29,106328.0
2022-07-28 12:30:00,33.3,33.55,33.3,33.41,93109.0,33.3,33.55,33.3,33.41,93109.0
2022-07-28 13:00:00,33.4,33.51,33.2,33.43,101457.0,33.4,33.51,33.2,33.43,101457.0
2022-07-28 13:30:00,33.42,33.67,33.42,33.5,116255.0,33.42,33.67,33.42,33.5,116255.0
2022-07-28 14:00:00,33.45,33.56,33.24,33.29,86957.0,33.45,33.56,33.24,33.29,86957.0
2022-07-28 14:30:00,33.28,33.59,33.19,33.53,185841.0,33.28,33.59,33.19,33.53,185841.0
2022-07-28 15:00:00,33.52,33.73,33.44,33.72,138765.0,33.52,33.73,33.44,33.72,138765.0
2022-07-28 15:30:00,33.7,33.85,33.52,33.77,325123.0,33.7,33.85,33.52,33.77,325123.0
2022-07-29 09:30:00,33.68,34.2,33.06,33.34,354806.0,33.68,34.2,33.06,33.34,354806.0
2022-07-29 10:00:00,33.3,33.65,33.24,33.51,205294.0,33.3,33.65,33.24,33.51,205294.0
2022-07-29 10:30:00,33.51,33.7,33.15,33.28,178316.0,33.51,33.7,33.15,33.28,178316.0
2022-07-29 11:00:00,33.27,33.42,33.17,33.2,129279.0,33.27,33.42,33.17,33.2,129279.0
2022-07-29 11:30:00,33.23,33.44,33.16,33.42,63714.0,33.23,33.44,33.16,33.42,63714.0
2022-07-29 12:00:00,33.41,33.47,33.27,33.34,70135.0,33.41,33.47,33.27,33.34,70135.0
2022-07-29 12:30:00,33.35,33.53,33.26,33.47,88683.0,33.35,33.53,33.26,33.47,88683.0
2022-07-29 13:00:00,33.48,33.68,33.42,33.53,139056.0,33.48,33.68,33.42,33.53,139056.0
2022-07-29 13:30:00,33.55,33.75,33.51,33.62,98572.0,33.55,33.75,33.51,33.62,98572.0
2022-07-29 14:00:00,33.6,34.79,33.6,34.55,700529.0,33.6,34.79,33.6,34.55,700529.0
2022-07-29 14:30:00,34.52,34.77,34.23,34.32,347865.0,34.52,34.77,34.23,34.32,347865.0
2022-07-29 15:00:00,34.28,34.3,33.91,33.92,202243.0,34.28,34.3,33.91,33.92,202243.0
2022-07-29 15:30:00,33.92,34.2,33.82,34.08,473453.0,33.92,34.2,33.82,34.08,473453.0
2022-08-01 09:30:00,33.8,35.64,33.77,35.2,671443.0,33.8,35.64,33.77,35.2,671443.0
2022-08-01 10:00:00,35.16,35.45,34.75,34.96,353720.0,35.16,35.45,34.75,34.96,353720.0
2022-08-01 10:30:00,34.96,35.71,34.89,35.57,286967.0,34.96,35.71,34.89,35.57,286967.0
2022-08-01 11:00:00,35.57,35.61,34.63,35.04,325949.0,35.57,35.61,34.63,35.04,325949.0
2022-08-01 11:30:00,35.03,35.25,34.8,35.08,181257.0,35.03,35.25,34.8,35.08,181257.0
2022-08-01 12:00:00,35.05,35.1,34.76,34.84,109745.0,35.05,35.1,34.76,34.84,109745.0
2022-08-01 12:30:00,34.84,34.84,34.51,34.7,140303.0,34.84,34.84,34.51,34.7,140303.0
2022-08-01 13:00:00,34.7,34.71,34.4,34.58,88280.0,34.7,34.71,34.4,34.58,88280.0
2022-08-01 13:30:00,34.58,34.61,33.87,34.27,269708.0,34.58,34.61,33.87,34.27,269708.0
2022-08-01 14:00:00,34.28,34.68,34.14,34.61,176443.0,34.28,34.68,34.14,34.61,176443.0
2022-08-01 14:30:00,34.6,34.89,34.53,34.87,191083.0,34.6,34.89,34.53,34.87,191083.0
2022-08-01 15:00:00,34.87,34.92,34.59,34.67,102481.0,34.87,34.92,34.59,34.67,102481.0
2022-08-01 15:30:00,34.67,35.11,34.67,34.81,322801.0,34.67,35.11,34.67,34.81,322801.0
2022-08-02 09:30:00,35.9,36.12,35.12,35.65,553857.0,35.9,36.12,35.12,35.65,553857.0
2022-08-02 10:00:00,35.59,35.99,35.18,35.94,275867.0,35.59,35.99,35.18,35.94,275867.0
2022-08-02 10:30:00,35.97,36.61,35.75,36.42,510042.0,35.97,36.61,35.75,36.42,510042.0
2022-08-02 11:00:00,36.41,36.55,35.87,36.29,253278.0,36.41,36.55,35.87,36.29,253278.0
2022-08-02 11:30:00,36.29,36.72,36.0,36.52,258740.0,36.29,36.72,36.0,36.52,258740.0
2022-08-02 12:00:00,36.54,36.8,36.36,36.49,247755.0,36.54,36.8,36.36,36.49,247755.0
2022-08-02 12:30:00,36.5,36.6,36.23,36.28,168043.0,36.5,36.6,36.23,36.28,168043.0
2022-08-02 13:00:00,36.28,36.32,35.65,35.77,232282.0,36.28,36.32,35.65,35.77,232282.0
2022-08-02 13:30:00,35.71,35.95,35.5,35.92,175724.0,35.71,35.95,35.5,35.92,175724.0
2022-08-02 14:00:00,35.92,36.14,35.84,36.07,114392.0,35.92,36.14,35.84,36.07,114392.0
2022-08-02 14:30:00,36.15,36.15,35.78,35.97,173499.0,36.15,36.15,35.78,35.97,173499.0
2022-08-02 15:00:00,35.97,36.25,35.89,35.96,155986.0,35.97,36.25,35.89,35.96,155986.0
2022-08-02 15:30:00,35.99,36.05,35.66,35.76,452194.0,35.99,36.05,35.66,35.76,452194.0
2022-08-03 09:30:00,36.22,37.81,36.0,37.36,1025311.0,36.22,37.81,36.0,37.36,1025311.0
2022-08-03 10:00:00,37.33,38.01,37.01,37.67,650378.0,37.33,38.01,37.01,37.67,650378.0
2022-08-03 10:30:00,37.69,37.86,36.92,37.08,346666.0,37.69,37.86,36.92,37.08,346666.0
2022-08-03 11:00:00,37.09,37.44,37.01,37.39,203948.0,37.09,37.44,37.01,37.39,203948.0
2022-08-03 11:30:00,37.38,37.58,37.14,37.31,223869.0,37.38,37.58,37.14,37.31,223869.0
2022-08-03 12:00:00,37.31,37.44,37.18,37.28,94466.0,37.31,37.44,37.18,37.28,94466.0
2022-08-03 12:30:00,37.28,37.45,37.0,37.14,210897.0,37.28,37.45,37.0,37.14,210897.0
2022-08-03 13:00:00,37.12,37.22,37.0,37.04,160579.0,37.12,37.22,37.0,37.04,160579.0
2022-08-03 13:30:00,37.04,37.25,36.85,37.25,165475.0,37.04,37.25,36.85,37.25,165475.0
2022-08-03 14:00:00,37.25,37.47,37.19,37.35,133363.0,37.25,37.47,37.19,37.35,133363.0
2022-08-03 14:30:00,37.36,37.47,37.18,37.35,133877.0,37.36,37.47,37.18,37.35,133877.0
2022-08-03 15:00:00,37.32,37.47,37.22,37.43,128035.0,37.32,37.47,37.22,37.43,128035.0
2022-08-03 15:30:00,37.45,37.8,37.41,37.78,529053.0,37.45,37.8,37.41,37.78,529053.0
2022-08-04 09:30:00,38.34,39.89,38.2,38.62,1287262.0,38.34,39.89,38.2,38.62,1287262.0
2022-08-04 10:00:00,38.62,39.8,38.32,39.47,753322.0,38.62,39.8,38.32,39.47,753322.0
2022-08-04 10:30:00,39.43,39.53,38.31,38.66,547094.0,39.43,39.53,38.31,38.66,547094.0
2022-08-04 11:00:00,38.7,38.8,37.89,37.94,368402.0,38.7,38.8,37.89,37.94,368402.0
2022-08-04 11:30:00,37.97,38.52,37.96,38.3,208513.0,37.97,38.52,37.96,38.3,208513.0
2022-08-04 12:00:00,38.3,38.58,38.23,38.55,202658.0,38.3,38.58,38.23,38.55,202658.0
2022-08-04 12:30:00,38.55,38.57,38.04,38.11,112449.0,38.55,38.57,38.04,38.11,112449.0
2022-08-04 13:00:00,38.08,38.43,38.02,38.36,162190.0,38.08,38.43,38.02,38.36,162190.0
2022-08-04 13:30:00,38.38,38.53,38.26,38.53,107005.0,38.38,38.53,38.26,38.53,107005.0
2022-08-04 14:00:00,38.51,38.6,38.3,38.52,118993.0,38.51,38.6,38.3,38.52,118993.0
2022-08-04 14:30:00,38.5,38.55,38.35,38.5,92479.0,38.5,38.55,38.35,38.5,92479.0
2022-08-04 15:00:00,38.48,38.6,38.32,38.34,120191.0,38.48,38.6,38.32,38.34,120191.0
2022-08-04 15:30:00,38.38,38.52,38.26,38.37,316185.0,38.38,38.52,38.26,38.37,316185.0
2022-08-05 09:30:00,37.37,37.75,36.56,37.55,509572.0,37.37,37.75,36.56,37.55,509572.0
2022-08-05 10:00:00,37.52,38.18,37.08,37.93,369503.0,37.52,38.18,37.08,37.93,369503.0
2022-08-05 10:30:00,37.9,38.48,37.68,38.13,283411.0,37.9,38.48,37.68,38.13,283411.0
2022-08-05 11:00:00,38.15,38.23,37.51,37.57,177081.0,38.15,38.23,37.51,37.57,177081.0
2022-08-05 11:30:00,37.52,37.95,37.5,37.91,136005.0,37.52,37.95,37.5,37.91,136005.0
2022-08-05 12:00:00,37.87,38.29,37.87,38.15,251503.0,37.87,38.29,37.87,38.15,251503.0
2022-08-05 12:30:00,38.14,38.58,37.89,38.49,258465.0,38.14,38.58,37.89,38.49,258465.0
2022-08-05 13:00:00,38.49,39.25,38.25,39.08,760236.0,38.49,39.25,38.25,39.08,760236.0
2022-08-05 13:30:00,39.05,39.25,38.72,39.0,545344.0,39.05,39.25,38.72,39.0,545344.0
2022-08-05 14:00:00,39.0,39.74,38.88,39.39,599926.0,39.0,39.74,38.88,39.39,599926.0
2022-08-05 14:30:00,39.46,40.43,39.38,40.17,1101968.0,39.46,40.43,39.38,40.17,1101968.0
2022-08-05 15:00:00,40.17,40.28,39.35,39.53,632281.0,40.17,40.28,39.35,39.53,632281.0
2022-08-05 15:30:00,39.54,40.0,39.51,39.98,934959.0,39.54,40.0,39.51,39.98,934959.0
2022-08-08 09:30:00,41.29,47.99,40.75,42.89,4447119.0,41.29,47.99,40.75,42.89,4447119.0
2022-08-08 10:00:00,42.83,44.01,41.6,43.93,1963852.0,42.83,44.01,41.6,43.93,1963852.0
2022-08-08 10:30:00,43.89,44.95,43.51,44.89,1434701.0,43.89,44.95,43.51,44.89,1434701.0
2022-08-08 11:00:00,44.83,45.58,44.4,44.76,1397249.0,44.83,45.58,44.4,44.76,1397249.0
2022-08-08 11:30:00,44.71,45.2,44.21,44.95,1004564.0,44.71,45.2,44.21,44.95,1004564.0
2022-08-08 12:00:00,44.99,45.09,44.23,44.47,632313.0,44.99,45.09,44.23,44.47,632313.0
2022-08-08 12:30:00,44.48,45.48,44.0,44.24,1016660.0,44.48,45.48,44.0,44.24,1016660.0
2022-08-08 13:00:00,44.21,44.9,43.72,44.42,472143.0,44.21,44.9,43.72,44.42,472143.0
2022-08-08 13:30:00,44.43,44.69,44.11,44.19,211354.0,44.43,44.69,44.11,44.19,211354.0
2022-08-08 14:00:00,44.15,44.22,43.0,43.51,474360.0,44.15,44.22,43.0,43.51,474360.0
2022-08-08 14:30:00,43.51,43.59,42.64,43.25,497143.0,43.51,43.59,42.64,43.25,497143.0
2022-08-08 15:00:00,43.23,43.5,42.6,43.02,376611.0,43.23,43.5,42.6,43.02,376611.0
2022-08-08 15:30:00,43.01,43.6,42.97,43.43,663270.0,43.01,43.6,42.97,43.43,663270.0
2022-08-09 09:30:00,42.14,43.19,41.21,41.67,1000149.0,42.14,43.19,41.21,41.67,1000149.0
2022-08-09 10:00:00,41.72,41.76,40.37,40.6,660741.0,41.72,41.76,40.37,40.6,660741.0
2022-08-09 10:30:00,40.57,40.6,39.72,40.04,700134.0,40.57,40.6,39.72,40.04,700134.0
2022-08-09 11:00:00,40.05,40.09,39.0,39.9,556540.0,40.05,40.09,39.0,39.9,556540.0
2022-08-09 11:30:00,39.9,40.06,39.67,39.75,313599.0,39.9,40.06,39.67,39.75,313599.0
2022-08-09 12:00:00,39.76,40.28,39.45,39.98,312309.0,39.76,40.28,39.45,39.98,312309.0
2022-08-09 12:30:00,39.98,40.17,39.77,40.01,205349.0,39.98,40.17,39.77,40.01,205349.0
2022-08-09 13:00:00,40.02,40.58,39.96,40.33,212854.0,40.02,40.58,39.96,40.33,212854.0
2022-08-09 13:30:00,40.3,40.48,40.01,40.39,134264.0,40.3,40.48,40.01,40.39,134264.0
2022-08-09 14:00:00,40.4,40.65,40.36,40.56,184893.0,40.4,40.65,40.36,40.56,184893.0
2022-08-09 14:30:00,40.57,41.03,40.5,40.71,334790.0,40.57,41.03,40.5,40.71,334790.0
2022-08-09 15:00:00,40.69,40.75,40.42,40.59,223829.0,40.69,40.75,40.42,40.59,223829.0
2022-08-09 15:30:00,40.58,40.59,40.14,40.41,399961.0,40.58,40.59,40.14,40.41,399961.0
2022-08-10 09:30:00,42.0,42.0,39.26,39.38,891926.0,42.0,42.0,39.26,39.38,891926.0
2022-08-10 10:00:00,39.34,39.58,38.63,39.02,544839.0,39.34,39.58,38.63,39.02,544839.0
2022-08-10 10:30:00,39.02,39.68,38.88,39.43,285888.0,39.02,39.68,38.88,39.43,285888.0
2022-08-10 11:00:00,39.5,39.92,39.36,39.63,208935.0,39.5,39.92,39.36,39.63,208935.0
2022-08-10 11:30:00,39.61,39.69,39.0,39.15,189259.0,39.61,39.69,39.0,39.15,189259.0
2022-08-10 12:00:00,39.15,39.38,39.12,39.3,118643.0,39.15,39.38,39.12,39.3,118643.0
2022-08-10 12:30:00,39.24,39.37,39.08,39.2,112278.0,39.24,39.37,39.08,39.2,112278.0
2022-08-10 13:00:00,39.21,39.32,39.08,39.24,103245.0,39.21,39.32,39.08,39.24,103245.0
2022-08-10 13:30:00,39.23,40.15,39.11,40.14,252711.0,39.23,40.15,39.11,40.14,252711.0
2022-08-10 14:00:00,40.15,40.84,40.11,40.68,426637.0,40.15,40.84,40.11,40.68,426637.0
2022-08-10 14:30:00,40.72,40.99,40.2,40.25,375895.0,40.72,40.99,40.2,40.25,375895.0
2022-08-10 15:00:00,40.24,40.4,40.03,40.33,175601.0,40.24,40.4,40.03,40.33,175601.0
2022-08-10 15:30:00,40.31,40.79,40.17,40.58,380513.0,40.31,40.79,40.17,40.58,380513.0
2022-08-11 09:30:00,40.91,41.97,39.79,41.72,898679.0,40.91,41.97,39.79,41.72,898679.0
2022-08-11 10:00:00,41.74,41.76,40.89,41.3,455233.0,41.74,41.76,40.89,41.3,455233.0
2022-08-11 10:30:00,41.36,41.59,40.61,41.23,328811.0,41.36,41.59,40.61,41.23,328811.0
2022-08-11 11:00:00,41.21,41.24,39.9,39.95,355317.0,41.21,41.24,39.9,39.95,355317.0
2022-08-11 11:30:00,39.92,40.12,39.35,39.48,341269.0,39.92,40.12,39.35,39.48,341269.0
2022-08-11 12:00:00,39.51,39.8,39.43,39.75,185784.0,39.51,39.8,39.43,39.75,185784.0
2022-08-11 12:30:00,39.76,40.12,39.72,40.06,121729.0,39.76,40.12,39.72,40.06,121729.0
2022-08-11 13:00:00,40.02,40.06,39.74,39.88,109665.0,40.02,40.06,39.74,39.88,109665.0
2022-08-11 13:30:00,39.85,40.17,39.79,40.03,160081.0,39.85,40.17,39.79,40.03,160081.0
2022-08-11 14:00:00,40.02,40.2,39.85,40.13,158062.0,40.02,40.2,39.85,40.13,158062.0
2022-08-11 14:30:00,40.1,40.12,39.87,39.96,127366.0,40.1,40.12,39.87,39.96,127366.0
2022-08-11 15:00:00,39.98,40.22,39.95,40.11,122032.0,39.98,40.22,39.95,40.11,122032.0
2022-08-11 15:30:00,40.1,40.12,39.41,39.52,521772.0,40.1,40.12,39.41,39.52,521772.0
2022-08-12 09:30:00,40.0,40.61,39.15,40.1,536134.0,40.0,40.61,39.15,40.1,536134.0
2022-08-12 10:00:00,40.01,40.35,39.56,40.12,330225.0,40.01,40.35,39.56,40.12,330225.0
2022-08-12 10:30:00,40.11,41.2,40.05,41.04,461244.0,40.11,41.2,40.05,41.04,461244.0
2022-08-12 11:00:00,41.04,41.23,40.71,40.71,362999.0,41.04,41.23,40.71,40.71,362999.0
2022-08-12 11:30:00,40.75,41.08,40.53,40.76,254017.0,40.75,41.08,40.53,40.76,254017.0
2022-08-12 12:00:00,40.75,41.13,40.68,40.98,225816.0,40.75,41.13,40.68,40.98,225816.0
2022-08-12 12:30:00,40.98,41.43,40.9,41.0,307034.0,40.98,41.43,40.9,41.0,307034.0
2022-08-12 13:00:00,41.03,41.37,40.95,40.98,200777.0,41.03,41.37,40.95,40.98,200777.0
2022-08-12 13:30:00,40.99,41.1,40.65,40.7,214245.0,40.99,41.1,40.65,40.7,214245.0
2022-08-12 14:00:00,40.71,40.88,40.66,40.74,105017.0,40.71,40.88,40.66,40.74,105017.0
2022-08-12 14:30:00,40.75,40.97,40.64,40.86,108105.0,40.75,40.97,40.64,40.86,108105.0
2022-08-12 15:00:00,40.85,40.85,40.03,40.29,324813.0,40.85,40.85,40.03,40.29,324813.0
2022-08-12 15:30:00,40.3,40.74,40.26,40.73,452473.0,40.3,40.74,40.26,40.73,452473.0
2022-08-15 09:30:00,39.75,40.39,39.02,39.18,883595.0,39.75,40.39,39.02,39.18,883595.0
2022-08-15 10:00:00,39.19,39.52,38.8,39.26,455908.0,39.19,39.52,38.8,39.26,455908.0
2022-08-15 10:30:00,39.26,40.18,39.1,39.86,361567.0,39.26,40.18,39.1,39.86,361567.0
2022-08-15 11:00:00,39.81,40.1,39.39,39.55,205465.0,39.81,40.1,39.39,39.55,205465.0
2022-08-15 11:30:00,39.55,39.69,39.32,39.38,183973.0,39.55,39.69,39.32,39.38,183973.0
2022-08-15 12:00:00,39.38,39.51,39.15,39.25,202483.0,39.38,39.51,39.15,39.25,202483.0
2022-08-15 12:30:00,39.23,39.55,39.11,39.44,157223.0,39.23,39.55,39.11,39.44,157223.0
2022-08-15 13:00:00,39.46,39.53,39.2,39.38,111367.0,39.46,39.53,39.2,39.38,111367.0
2022-08-15 13:30:00,39.39,39.48,39.01,39.25,172370.0,39.39,39.48,39.01,39.25,172370.0
2022-08-15 14:00:00,39.25,39.39,38.91,39.05,266146.0,39.25,39.39,38.91,39.05,266146.0
2022-08-15 14:30:00,39.06,39.25,38.92,39.0,272999.0,39.06,39.25,38.92,39.0,272999.0
2022-08-15 15:00:00,38.99,39.7,38.93,39.59,329527.0,38.99,39.7,38.93,39.59,329527.0
2022-08-15 15:30:00,39.57,39.78,39.4,39.64,419264.0,39.57,39.78,39.4,39.64,419264.0
2022-08-16 09:30:00,39.17,39.97,38.88,39.46,557650.0,39.17,39.97,38.88,39.46,557650.0
2022-08-16 10:00:00,39.42,39.76,38.6,39.66,618604.0,39.42,39.76,38.6,39.66,618604.0
2022-08-16 10:30:00,39.66,39.73,38.93,39.08,423425.0,39.66,39.73,38.93,39.08,423425.0
2022-08-16 11:00:00,39.05,42.98,38.91,42.83,1772591.0,39.05,42.98,38.91,42.83,1772591.0
2022-08-16 11:30:00,42.86,44.91,41.71,44.62,5896121.0,42.86,44.91,41.71,44.62,5896121.0
2022-08-16 12:00:00,44.68,44.79,43.15,44.13,2318787.0,44.68,44.79,43.15,44.13,2318787.0
2022-08-16 12:30:00,44.19,45.53,43.93,44.82,2380843.0,44.19,45.53,43.93,44.82,2380843.0
2022-08-16 13:00:00,44.8,45.08,43.27,43.32,1171861.0,44.8,45.08,43.27,43.32,1171861.0
2022-08-16 13:30:00,43.31,44.5,43.27,44.47,1030680.0,43.31,44.5,43.27,44.47,1030680.0
2022-08-16 14:00:00,44.49,44.58,43.7,44.05,721692.0,44.49,44.58,43.7,44.05,721692.0
2022-08-16 14:30:00,44.05,44.14,41.35,42.61,1301373.0,44.05,44.14,41.35,42.61,1301373.0
2022-08-16 15:00:00,42.57,42.99,41.5,41.99,610677.0,42.57,42.99,41.5,41.99,610677.0
2022-08-16 15:30:00,41.96,42.2,41.61,42.18,765163.0,41.96,42.2,41.61,42.18,765163.0
2022-08-17 09:30:00,42.18,44.36,41.48,43.94,1897961.0,42.18,44.36,41.48,43.94,1897961.0
2022-08-17 10:00:00,43.9,43.95,42.38,42.7,732727.0,43.9,43.95,42.38,42.7,732727.0
2022-08-17 10:30:00,42.71,43.2,42.25,42.41,634294.0,42.71,43.2,42.25,42.41,634294.0
2022-08-17 11:00:00,42.46,42.69,41.51,41.67,436309.0,42.46,42.69,41.51,41.67,436309.0
2022-08-17 11:30:00,41.6,41.88,41.1,41.8,411334.0,41.6,41.88,41.1,41.8,411334.0
2022-08-17 12:00:00,41.81,41.86,40.82,41.07,348011.0,41.81,41.86,40.82,41.07,348011.0
2022-08-17 12:30:00,41.08,41.58,40.82,41.34,284195.0,41.08,41.58,40.82,41.34,284195.0
2022-08-17 13:00:00,41.36,41.54,40.93,41.23,165474.0,41.36,41.54,40.93,41.23,165474.0
2022-08-17 13:30:00,41.21,41.5,41.07,41.25,146785.0,41.21,41.5,41.07,41.25,146785.0
2022-08-17 14:00:00,41.21,41.7,41.03,41.36,239959.0,41.21,41.7,41.03,41.36,239959.0
2022-08-17 14:30:00,41.36,42.0,41.31,41.6,349362.0,41.36,42.0,41.31,41.6,349362.0
2022-08-17 15:00:00,41.59,42.04,41.24,41.31,185328.0,41.59,42.04,41.24,41.31,185328.0
2022-08-17 15:30:00,41.33,41.35,40.41,40.52,622541.0,41.33,41.35,40.41,40.52,622541.0
2022-08-18 09:30:00,39.27,40.07,38.77,38.84,1051027.0,39.27,40.07,38.77,38.84,1051027.0
2022-08-18 10:00:00,38.86,38.87,37.87,38.14,745527.0,38.86,38.87,37.87,38.14,745527.0
2022-08-18 10:30:00,38.14,38.79,37.34,38.33,592739.0,38.14,38.79,37.34,38.33,592739.0
2022-08-18 11:00:00,38.33,38.57,38.11,38.29,253155.0,38.33,38.57,38.11,38.29,253155.0
2022-08-18 11:30:00,38.29,38.3,37.7,37.89,226410.0,38.29,38.3,37.7,37.89,226410.0
2022-08-18 12:00:00,37.93,38.19,37.61,37.68,286722.0,37.93,38.19,37.61,37.68,286722.0
2022-08-18 12:30:00,37.68,37.82,37.6,37.63,135224.0,37.68,37.82,37.6,37.63,135224.0
2022-08-18 13:00:00,37.64,37.93,37.45,37.79,215354.0,37.64,37.93,37.45,37.79,215354.0
2022-08-18 13:30:00,37.8,37.87,37.47,37.5,139101.0,37.8,37.87,37.47,37.5,139101.0
2022-08-18 14:00:00,37.48,37.8,37.39,37.52,295865.0,37.48,37.8,37.39,37.52,295865.0
2022-08-18 14:30:00,37.53,37.75,37.4,37.6,275018.0,37.53,37.75,37.4,37.6,275018.0
2022-08-18 15:00:00,37.57,38.21,37.57,37.67,238114.0,37.57,38.21,37.57,37.67,238114.0
2022-08-18 15:30:00,37.66,38.14,37.52,37.91,543061.0,37.66,38.14,37.52,37.91,543061.0
2022-08-19 09:30:00,35.18,36.75,34.88,35.44,1932504.0,35.18,36.75,34.88,35.44,1932504.0
2022-08-19 10:00:00,35.35,35.88,34.88,35.81,583122.0,35.35,35.88,34.88,35.81,583122.0
2022-08-19 10:30:00,35.84,36.38,35.51,35.58,413758.0,35.84,36.38,35.51,35.58,413758.0
2022-08-19 11:00:00,35.58,35.63,34.81,35.0,513010.0,35.58,35.63,34.81,35.0,513010.0
2022-08-19 11:30:00,34.98,35.21,34.67,35.19,294617.0,34.98,35.21,34.67,35.19,294617.0
2022-08-19 12:00:00,35.17,35.66,35.07,35.36,239386.0,35.17,35.66,35.07,35.36,239386.0
2022-08-19 12:30:00,35.36,35.5,34.89,35.04,236158.0,35.36,35.5,34.89,35.04,236158.0
2022-08-19 13:00:00,35.06,35.43,35.02,35.14,132317.0,35.06,35.43,35.02,35.14,132317.0
2022-08-19 13:30:00,35.11,35.13,34.84,35.08,277561.0,35.11,35.13,34.84,35.08,277561.0
2022-08-19 14:00:00,35.06,35.2,34.92,35.01,172216.0,35.06,35.2,34.92,35.01,172216.0
2022-08-19 14:30:00,35.01,35.05,34.73,34.77,210897.0,35.01,35.05,34.73,34.77,210897.0
2022-08-19 15:00:00,34.77,35.55,34.67,35.53,387099.0,34.77,35.55,34.67,35.53,387099.0
2022-08-19 15:30:00,35.49,37.19,35.49,36.42,1585004.0,35.49,37.19,35.49,36.42,1585004.0
2022-08-22 09:30:00,34.31,36.2,34.21,35.59,993666.0,34.31,36.2,34.21,35.59,993666.0
2022-08-22 10:00:00,35.58,35.58,34.2,34.25,727209.0,35.58,35.58,34.2,34.25,727209.0
2022-08-22 10:30:00,34.29,35.04,34.2,34.51,320826.0,34.29,35.04,34.2,34.51,320826.0
2022-08-22 11:00:00,34.52,35.39,34.51,34.95,200981.0,34.52,35.39,34.51,34.95,200981.0
2022-08-22 11:30:00,34.94,35.13,34.77,34.98,159419.0,34.94,35.13,34.77,34.98,159419.0
2022-08-22 12:00:00,35.0,35.1,34.79,34.9,161705.0,35.0,35.1,34.79,34.9,161705.0
2022-08-22 12:30:00,34.88,35.15,34.83,34.9,96994.0,34.88,35.15,34.83,34.9,96994.0
2022-08-22 13:00:00,34.92,34.94,34.53,34.56,200168.0,34.92,34.94,34.53,34.56,200168.0
2022-08-22 13:30:00,34.57,34.79,34.29,34.3,171416.0,34.57,34.79,34.29,34.3,171416.0
2022-08-22 14:00:00,34.29,34.54,34.21,34.43,131944.0,34.29,34.54,34.21,34.43,131944.0
2022-08-22 14:30:00,34.41,34.43,34.2,34.4,154050.0,34.41,34.43,34.2,34.4,154050.0
2022-08-22 15:00:00,34.4,34.48,34.2,34.23,156575.0,34.4,34.48,34.2,34.23,156575.0
2022-08-22 15:30:00,34.25,34.71,34.23,34.52,559973.0,34.25,34.71,34.23,34.52,559973.0
2022-08-23 09:30:00,34.7,34.99,34.16,34.54,536800.0,34.7,34.99,34.16,34.54,536800.0
2022-08-23 10:00:00,34.5,34.77,34.01,34.2,394244.0,34.5,34.77,34.01,34.2,394244.0
2022-08-23 10:30:00,34.24,34.35,33.48,33.49,609858.0,34.24,34.35,33.48,33.49,609858.0
2022-08-23 11:00:00,33.49,34.08,33.45,33.64,280846.0,33.49,34.08,33.45,33.64,280846.0
2022-08-23 11:30:00,33.65,33.8,33.54,33.57,212881.0,33.65,33.8,33.54,33.57,212881.0
2022-08-23 12:00:00,33.56,33.66,33.46,33.54,186914.0,33.56,33.66,33.46,33.54,186914.0
2022-08-23 12:30:00,33.53,33.67,33.48,33.5,101481.0,33.53,33.67,33.48,33.5,101481.0
2022-08-23 13:00:00,33.51,33.75,33.46,33.67,153684.0,33.51,33.75,33.46,33.67,153684.0
2022-08-23 13:30:00,33.68,33.99,33.63,33.72,206727.0,33.68,33.99,33.63,33.72,206727.0
2022-08-23 14:00:00,33.7,34.07,33.67,34.0,156631.0,33.7,34.07,33.67,34.0,156631.0
2022-08-23 14:30:00,33.98,34.02,33.73,33.77,118467.0,33.98,34.02,33.73,33.77,118467.0
2022-08-23 15:00:00,33.77,33.79,33.47,33.53,191638.0,33.77,33.79,33.47,33.53,191638.0
2022-08-23 15:30:00,33.53,33.85,33.5,33.55,473970.0,33.53,33.85,33.5,33.55,473970.0
2022-08-24 09:30:00,34.0,34.94,32.74,32.81,834857.0,34.0,34.94,32.74,32.81,834857.0
2022-08-24 10:00:00,32.85,33.21,32.51,32.8,531768.0,32.85,33.21,32.51,32.8,531768.0
2022-08-24 10:30:00,32.77,32.9,32.44,32.89,514359.0,32.77,32.9,32.44,32.89,514359.0
2022-08-24 11:00:00,32.88,33.32,32.77,33.08,314314.0,32.88,33.32,32.77,33.08,314314.0
2022-08-24 11:30:00,33.11,33.32,32.9,33.06,192188.0,33.11,33.32,32.9,33.06,192188.0
2022-08-24 12:00:00,33.05,33.4,33.03,33.23,171109.0,33.05,33.4,33.03,33.23,171109.0
2022-08-24 12:30:00,33.24,33.27,32.69,32.93,286230.0,33.24,33.27,32.69,32.93,286230.0
2022-08-24 13:00:00,32.91,32.91,32.51,32.6,189995.0,32.91,32.91,32.51,32.6,189995.0
2022-08-24 13:30:00,32.6,32.73,32.51,32.68,150752.0,32.6,32.73,32.51,32.68,150752.0
2022-08-24 14:00:00,32.66,32.78,32.65,32.69,94846.0,32.66,32.78,32.65,32.69,94846.0
2022-08-24 14:30:00,32.7,32.83,32.57,32.66,151677.0,32.7,32.83,32.57,32.66,151677.0
2022-08-24 15:00:00,32.66,32.71,32.51,32.61,200440.0,32.66,32.71,32.51,32.61,200440.0
2022-08-24 15:30:00,32.63,32.91,32.51,32.52,510980.0,32.63,32.91,32.51,32.52,510980.0
2022-08-25 09:30:00,32.84,32.89,31.88,32.44,617009.0,32.84,32.89,31.88,32.44,617009.0
2022-08-25 10:00:00,32.43,32.66,31.71,31.93,376784.0,32.43,32.66,31.71,31.93,376784.0
2022-08-25 10:30:00,31.91,32.27,31.75,32.05,290852.0,31.91,32.27,31.75,32.05,290852.0
2022-08-25 11:00:00,32.03,32.03,31.5,31.73,301990.0,32.03,32.03,31.5,31.73,301990.0
2022-08-25 11:30:00,31.72,32.11,31.68,32.06,136712.0,31.72,32.11,31.68,32.06,136712.0
2022-08-25 12:00:00,32.07,32.2,31.75,31.93,150654.0,32.07,32.2,31.75,31.93,150654.0
2022-08-25 12:30:00,31.94,31.95,31.6,31.74,131506.0,31.94,31.95,31.6,31.74,131506.0
2022-08-25 13:00:00,31.74,31.8,31.51,31.53,332388.0,31.74,31.8,31.51,31.53,332388.0
2022-08-25 13:30:00,31.54,31.69,31.51,31.6,218513.0,31.54,31.69,31.51,31.6,218513.0
2022-08-25 14:00:00,31.59,31.69,31.52,31.56,155594.0,31.59,31.69,31.52,31.56,155594.0
2022-08-25 14:30:00,31.58,31.75,31.52,31.75,157453.0,31.58,31.75,31.52,31.75,157453.0
2022-08-25 15:00:00,31.75,32.05,31.72,32.0,231075.0,31.75,32.05,31.72,32.0,231075.0
2022-08-25 15:30:00,32.0,32.45,31.88,31.99,515364.0,32.0,32.45,31.88,31.99,515364.0
2022-08-26 09:30:00,31.5,32.38,31.3,31.55,418488.0,31.5,32.38,31.3,31.55,418488.0
2022-08-26 10:00:00,31.53,31.65,30.78,30.9,409391.0,31.53,31.65,30.78,30.9,409391.0
2022-08-26 10:30:00,30.88,31.29,30.66,30.68,438544.0,30.88,31.29,30.66,30.68,438544.0
2022-08-26 11:00:00,30.68,31.0,30.65,30.98,241835.0,30.68,31.0,30.65,30.98,241835.0
2022-08-26 11:30:00,30.97,31.06,30.66,30.76,257399.0,30.97,31.06,30.66,30.76,257399.0
2022-08-26 12:00:00,30.74,30.94,30.63,30.88,194428.0,30.74,30.94,30.63,30.88,194428.0
2022-08-26 12:30:00,30.87,31.0,30.71,30.97,127597.0,30.87,31.0,30.71,30.97,127597.0
2022-08-26 13:00:00,30.96,31.44,30.94,31.18,251352.0,30.96,31.44,30.94,31.18,251352.0
2022-08-26 13:30:00,31.17,31.21,30.9,31.05,179779.0,31.17,31.21,30.9,31.05,179779.0
2022-08-26 14:00:00,31.05,31.22,30.94,31.02,104627.0,31.05,31.22,30.94,31.02,104627.0
2022-08-26 14:30:00,30.99,31.17,30.95,31.15,85635.0,30.99,31.17,30.95,31.15,85635.0
2022-08-26 15:00:00,31.15,31.38,31.12,31.26,173581.0,31.15,31.38,31.12,31.26,173581.0
2022-08-26 15:30:00,31.25,31.26,30.95,31.01,355404.0,31.25,31.26,30.95,31.01,355404.0
2022-08-29 09:30:00,30.48,31.38,30.38,31.05,668952.0,30.48,31.38,30.38,31.05,668952.0
2022-08-29 10:00:00,31.03,32.75,31.0,31.82,704588.0,31.03,32.75,31.0,31.82,704588.0
2022-08-29 10:30:00,31.82,31.91,31.2,31.36,257384.0,31.82,31.91,31.2,31.36,257384.0
2022-08-29 11:00:00,31.39,31.58,31.25,31.26,107706.0,31.39,31.58,31.25,31.26,107706.0
2022-08-29 11:30:00,31.27,31.72,31.23,31.67,136225.0,31.27,31.72,31.23,31.67,136225.0
2022-08-29 12:00:00,31.66,31.85,31.57,31.68,139700.0,31.66,31.85,31.57,31.68,139700.0
2022-08-29 12:30:00,31.66,31.85,31.52,31.78,134414.0,31.66,31.85,31.52,31.78,134414.0
2022-08-29 13:00:00,31.81,32.55,31.73,32.01,427973.0,31.81,32.55,31.73,32.01,427973.0
2022-08-29 13:30:00,32.01,32.09,31.72,31.85,118828.0,32.01,32.09,31.72,31.85,118828.0
2022-08-29 14:00:00,31.84,31.84,31.62,31.67,110244.0,31.84,31.84,31.62,31.67,110244.0
2022-08-29 14:30:00,31.69,31.77,31.45,31.64,145369.0,31.69,31.77,31.45,31.64,145369.0
2022-08-29 15:00:00,31.65,31.8,31.44,31.44,90389.0,31.65,31.8,31.44,31.44,90389.0
2022-08-29 15:30:00,31.42,31.8,31.39,31.57,264556.0,31.42,31.8,31.39,31.57,264556.0
2022-08-30 09:30:00,31.62,31.88,30.3,30.3,668622.0,31.62,31.88,30.3,30.3,668622.0
2022-08-30 10:00:00,30.32,30.6,30.11,30.29,355091.0,30.32,30.6,30.11,30.29,355091.0
2022-08-30 10:30:00,30.25,30.32,29.75,30.03,635501.0,30.25,30.32,29.75,30.03,635501.0
2022-08-30 11:00:00,29.97,30.16,29.8,29.94,373001.0,29.97,30.16,29.8,29.94,373001.0
2022-08-30 11:30:00,29.9,30.12,29.85,29.98,200142.0,29.9,30.12,29.85,29.98,200142.0
2022-08-30 12:00:00,30.0,30.21,29.46,29.66,284573.0,30.0,30.21,29.46,29.66,284573.0
2022-08-30 12:30:00,29.64,29.68,29.42,29.68,188233.0,29.64,29.68,29.42,29.68,188233.0
2022-08-30 13:00:00,29.65,29.96,29.65,29.72,281351.0,29.65,29.96,29.65,29.72,281351.0
2022-08-30 13:30:00,29.69,29.97,29.66,29.85,147374.0,29.69,29.97,29.66,29.85,147374.0
2022-08-30 14:00:00,29.87,29.91,29.53,29.55,96797.0,29.87,29.91,29.53,29.55,96797.0
2022-08-30 14:30:00,29.55,29.69,29.54,29.64,88570.0,29.55,29.69,29.54,29.64,88570.0
2022-08-30 15:00:00,29.62,30.02,29.54,29.83,169070.0,29.62,30.02,29.54,29.83,169070.0
2022-08-30 15:30:00,29.83,29.92,29.67,29.83,383586.0,29.83,29.92,29.67,29.83,383586.0
2022-08-31 09:30:00,29.25,29.96,29.05,29.28,530489.0,29.25,29.96,29.05,29.28,530489.0
2022-08-31 10:00:00,29.27,29.66,28.92,28.99,450803.0,29.27,29.66,28.92,28.99,450803.0
2022-08-31 10:30:00,28.98,29.41,28.81,28.83,266997.0,28.98,29.41,28.81,28.83,266997.0
2022-08-31 11:00:00,28.82,29.05,28.69,28.69,352343.0,28.82,29.05,28.69,28.69,352343.0
2022-08-31 11:30:00,28.69,28.77,28.41,28.51,512832.0,28.69,28.77,28.41,28.51,512832.0
2022-08-31 12:00:00,28.51,28.92,28.49,28.85,180574.0,28.51,28.92,28.49,28.85,180574.0
2022-08-31 12:30:00,28.84,28.94,28.62,28.78,107943.0,28.84,28.94,28.62,28.78,107943.0
2022-08-31 13:00:00,28.76,29.05,28.6,28.75,154077.0,28.76,29.05,28.6,28.75,154077.0
2022-08-31 13:30:00,28.77,28.77,28.3,28.45,261806.0,28.77,28.77,28.3,28.45,261806.0
2022-08-31 14:00:00,28.45,28.59,28.37,28.42,132561.0,28.45,28.59,28.37,28.42,132561.0
2022-08-31 14:30:00,28.43,28.59,28.26,28.42,225823.0,28.43,28.59,28.26,28.42,225823.0
2022-08-31 15:00:00,28.43,28.68,28.35,28.58,161108.0,28.43,28.68,28.35,28.58,161108.0
2022-08-31 15:30:00,28.56,28.8,28.47,28.59,384569.0,28.56,28.8,28.47,28.59,384569.0
2022-09-01 09:30:00,28.0,28.91,27.72,27.93,593756.0,28.0,28.91,27.72,27.93,593756.0
2022-09-01 10:00:00,27.9,27.92,27.24,27.47,533175.0,27.9,27.92,27.24,27.47,533175.0
2022-09-01 10:30:00,27.47,27.49,27.01,27.34,499765.0,27.47,27.49,27.01,27.34,499765.0
2022-09-01 11:00:00,27.33,27.56,27.2,27.35,442635.0,27.33,27.56,27.2,27.35,442635.0
2022-09-01 11:30:00,27.36,27.6,27.27,27.35,212247.0,27.36,27.6,27.27,27.35,212247.0
2022-09-01 12:00:00,27.37,27.43,27.19,27.26,196078.0,27.37,27.43,27.19,27.26,196078.0
2022-09-01 12:30:00,27.26,27.26,26.95,27.16,260085.0,27.26,27.26,26.95,27.16,260085.0
2022-09-01 13:00:00,27.16,27.28,27.06,27.23,133399.0,27.16,27.28,27.06,27.23,133399.0
2022-09-01 13:30:00,27.24,27.25,27.07,27.16,129524.0,27.24,27.25,27.07,27.16,129524.0
2022-09-01 14:00:00,27.17,27.45,27.1,27.41,167819.0,27.17,27.45,27.1,27.41,167819.0
2022-09-01 14:30:00,27.41,27.68,27.41,27.59,212525.0,27.41,27.68,27.41,27.59,212525.0
2022-09-01 15:00:00,27.57,27.87,27.5,27.51,159447.0,27.57,27.87,27.5,27.51,159447.0
2022-09-01 15:30:00,27.5,27.74,27.46,27.72,393050.0,27.5,27.74,27.46,27.72,393050.0
2022-09-02 09:30:00,28.26,28.4,26.93,27.17,536336.0,28.26,28.4,26.93,27.17,536336.0
2022-09-02 10:00:00,27.17,28.19,27.07,28.1,330252.0,27.17,28.19,27.07,28.1,330252.0
2022-09-02 10:30:00,28.13,28.74,28.1,28.24,500800.0,28.13,28.74,28.1,28.24,500800.0
2022-09-02 11:00:00,28.25,28.55,28.15,28.4,169620.0,28.25,28.55,28.15,28.4,169620.0
2022-09-02 11:30:00,28.4,28.63,28.23,28.27,142090.0,28.4,28.63,28.23,28.27,142090.0
2022-09-02 12:00:00,28.28,28.32,27.6,27.67,151536.0,28.28,28.32,27.6,27.67,151536.0
2022-09-02 12:30:00,27.69,27.79,27.23,27.29,273722.0,27.69,27.79,27.23,27.29,273722.0
2022-09-02 13:00:00,27.28,27.6,27.24,27.41,197224.0,27.28,27.6,27.24,27.41,197224.0
2022-09-02 13:30:00,27.4,27.64,27.37,27.38,126299.0,27.4,27.64,27.37,27.38,126299.0
2022-09-02 14:00:00,27.37,27.42,27.26,27.38,193476.0,27.37,27.42,27.26,27.38,193476.0
2022-09-02 14:30:00,27.38,27.45,27.28,27.34,132639.0,27.38,27.45,27.28,27.34,132639.0
2022-09-02 15:00:00,27.32,27.44,27.24,27.38,214312.0,27.32,27.44,27.24,27.38,214312.0
2022-09-02 15:30:00,27.37,27.45,27.17,27.41,441819.0,27.37,27.45,27.17,27.41,441819.0
2022-09-06 09:30:00,25.75,26.72,25.58,26.11,794489.0,25.75,26.72,25.58,26.11,794489.0
2022-09-06 10:00:00,26.12,26.14,25.12,25.53,893451.0,26.12,26.14,25.12,25.53,893451.0
2022-09-06 10:30:00,25.53,25.69,25.13,25.35,448307.0,25.53,25.69,25.13,25.35,448307.0
2022-09-06 11:00:00,25.35,25.4,25.01,25.01,308474.0,25.35,25.4,25.01,25.01,308474.0
2022-09-06 11:30:00,25.02,25.22,24.86,24.97,531204.0,25.02,25.22,24.86,24.97,531204.0
2022-09-06 12:00:00,24.97,25.1,24.66,24.8,374067.0,24.97,25.1,24.66,24.8,374067.0
2022-09-06 12:30:00,24.77,25.16,24.73,25.1,255349.0,24.77,25.16,24.73,25.1,255349.0
2022-09-06 13:00:00,25.11,25.14,24.76,24.76,176415.0,25.11,25.14,24.76,24.76,176415.0
2022-09-06 13:30:00,24.76,25.1,24.67,25.06,248812.0,24.76,25.1,24.67,25.06,248812.0
2022-09-06 14:00:00,25.05,25.3,25.04,25.12,203291.0,25.05,25.3,25.04,25.12,203291.0
2022-09-06 14:30:00,25.14,25.34,25.07,25.25,181861.0,25.14,25.34,25.07,25.25,181861.0
2022-09-06 15:00:00,25.24,25.34,25.05,25.08,187466.0,25.24,25.34,25.05,25.08,187466.0
2022-09-06 15:30:00,25.07,25.17,25.01,25.13,490762.0,25.07,25.17,25.01,25.13,490762.0
2022-09-07 09:30:00,24.73,25.19,24.11,24.19,810663.0,24.73,25.19,24.11,24.19,810663.0
2022-09-07 10:00:00,24.21,24.34,23.62,23.84,830623.0,24.21,24.34,23.62,23.84,830623.0
2022-09-07 10:30:00,23.83,24.08,23.64,24.0,499134.0,23.83,24.08,23.64,24.0,499134.0
2022-09-07 11:00:00,24.01,24.14,23.66,23.66,462680.0,24.01,24.14,23.66,23.66,462680.0
2022-09-07 11:30:00,23.67,23.72,23.45,23.58,475900.0,23.67,23.72,23.45,23.58,475900.0
2022-09-07 12:00:00,23.57,23.95,23.57,23.91,368142.0,23.57,23.95,23.57,23.91,368142.0
2022-09-07 12:30:00,23.91,24.11,23.85,24.11,384771.0,23.91,24.11,23.85,24.11,384771.0
2022-09-07 13:00:00,24.09,24.29,24.07,24.13,300982.0,24.09,24.29,24.07,24.13,300982.0
2022-09-07 13:30:00,24.11,24.22,24.01,24.08,262560.0,24.11,24.22,24.01,24.08,262560.0
2022-09-07 14:00:00,24.1,24.14,23.66,23.73,563759.0,24.1,24.14,23.66,23.73,563759.0
2022-09-07 14:30:00,23.71,24.06,23.42,24.04,781169.0,23.71,24.06,23.42,24.04,781169.0
2022-09-07 15:00:00,24.04,24.58,23.9,24.57,692153.0,24.04,24.58,23.9,24.57,692153.0
2022-09-07 15:30:00,24.58,24.82,24.01,24.09,1328377.0,24.58,24.82,24.01,24.09,1328377.0
2022-09-08 09:30:00,25.0,25.44,24.07,24.68,2660639.0,25.0,25.44,24.07,24.68,2660639.0
2022-09-08 10:00:00,24.67,26.33,24.51,26.31,2175083.0,24.67,26.33,24.51,26.31,2175083.0
2022-09-08 10:30:00,26.33,26.74,25.63,25.9,1523845.0,26.33,26.74,25.63,25.9,1523845.0
2022-09-08 11:00:00,25.91,25.96,25.41,25.75,630927.0,25.91,25.96,25.41,25.75,630927.0
2022-09-08 11:30:00,25.75,26.24,25.74,25.89,549304.0,25.75,26.24,25.74,25.89,549304.0
2022-09-08 12:00:00,25.9,25.93,25.06,25.13,568354.0,25.9,25.93,25.06,25.13,568354.0
2022-09-08 12:30:00,25.13,25.28,24.95,25.02,493928.0,25.13,25.28,24.95,25.02,493928.0
2022-09-08 13:00:00,25.01,25.17,24.84,25.05,436046.0,25.01,25.17,24.84,25.05,436046.0
2022-09-08 13:30:00,25.05,25.24,24.99,25.1,297149.0,25.05,25.24,24.99,25.1,297149.0
2022-09-08 14:00:00,25.11,25.11,24.93,25.0,246335.0,25.11,25.11,24.93,25.0,246335.0
2022-09-08 14:30:00,25.0,25.72,25.0,25.6,575239.0,25.0,25.72,25.0,25.6,575239.0
2022-09-08 15:00:00,25.6,25.7,25.35,25.49,501035.0,25.6,25.7,25.35,25.49,501035.0
2022-09-08 15:30:00,25.49,25.87,25.44,25.81,584344.0,25.49,25.87,25.44,25.81,584344.0
2022-09-09 09:30:00,26.3,27.15,26.1,26.87,1069928.0,26.3,27.15,26.1,26.87,1069928.0
2022-09-09 10:00:00,26.87,27.73,26.82,27.57,967814.0,26.87,27.73,26.82,27.57,967814.0
2022-09-09 10:30:00,27.57,28.2,27.46,27.94,637926.0,27.57,28.2,27.46,27.94,637926.0
2022-09-09 11:00:00,27.94,27.99,27.77,27.93,307391.0,27.94,27.99,27.77,27.93,307391.0
2022-09-09 11:30:00,27.93,28.04,27.85,28.02,317371.0,27.93,28.04,27.85,28.02,317371.0
2022-09-09 12:00:00,28.02,28.54,27.79,28.51,433747.0,28.02,28.54,27.79,28.51,433747.0
2022-09-09 12:30:00,28.51,28.73,28.18,28.69,574222.0,28.51,28.73,28.18,28.69,574222.0
2022-09-09 13:00:00,28.7,28.72,28.26,28.48,344537.0,28.7,28.72,28.26,28.48,344537.0
2022-09-09 13:30:00,28.49,28.74,28.38,28.38,324577.0,28.49,28.74,28.38,28.38,324577.0
2022-09-09 14:00:00,28.39,28.4,27.98,28.16,313064.0,28.39,28.4,27.98,28.16,313064.0
2022-09-09 14:30:00,28.16,28.57,28.14,28.55,226621.0,28.16,28.57,28.14,28.55,226621.0
2022-09-09 15:00:00,28.54,28.57,28.36,28.46,173251.0,28.54,28.57,28.36,28.46,173251.0
2022-09-09 15:30:00,28.45,29.08,28.41,28.92,752162.0,28.45,29.08,28.41,28.92,752162.0
2022-09-12 09:30:00,29.03,30.34,29.03,29.97,1323839.0,29.03,30.34,29.03,29.97,1323839.0
2022-09-12 10:00:00,29.96,29.99,29.08,29.13,498964.0,29.96,29.99,29.08,29.13,498964.0
2022-09-12 10:30:00,29.12,29.36,28.53,28.54,525044.0,29.12,29.36,28.53,28.54,525044.0
2022-09-12 11:00:00,28.53,28.61,28.0,28.23,689573.0,28.53,28.61,28.0,28.23,689573.0
2022-09-12 11:30:00,28.21,28.51,28.15,28.35,324931.0,28.21,28.51,28.15,28.35,324931.0
2022-09-12 12:00:00,28.38,28.65,28.25,28.62,184925.0,28.38,28.65,28.25,28.62,184925.0
2022-09-12 12:30:00,28.62,29.05,28.57,29.04,197693.0,28.62,29.05,28.57,29.04,197693.0
2022-09-12 13:00:00,29.04,29.05,28.76,28.87,161773.0,29.04,29.05,28.76,28.87,161773.0
2022-09-12 13:30:00,28.88,28.93,28.75,28.84,96250.0,28.88,28.93,28.75,28.84,96250.0
2022-09-12 14:00:00,28.87,29.08,28.75,29.06,167582.0,28.87,29.08,28.75,29.06,167582.0
2022-09-12 14:30:00,29.04,29.26,29.02,29.06,198109.0,29.04,29.26,29.02,29.06,198109.0
2022-09-12 15:00:00,29.09,29.24,29.01,29.12,251081.0,29.09,29.24,29.01,29.12,251081.0
2022-09-12 15:30:00,29.1,29.28,29.04,29.2,331457.0,29.1,29.28,29.04,29.2,331457.0
2022-09-13 09:30:00,27.4,28.19,27.32,27.6,770465.0,27.4,28.19,27.32,27.6,770465.0
2022-09-13 10:00:00,27.6,28.43,27.52,28.35,310380.0,27.6,28.43,27.52,28.35,310380.0
2022-09-13 10:30:00,28.39,28.58,27.86,27.86,274515.0,28.39,28.58,27.86,27.86,274515.0
2022-09-13 11:00:00,27.87,27.97,27.63,27.82,191690.0,27.87,27.97,27.63,27.82,191690.0
2022-09-13 11:30:00,27.82,27.91,27.61,27.78,152335.0,27.82,27.91,27.61,27.78,152335.0
2022-09-13 12:00:00,27.78,28.12,27.73,28.01,111581.0,27.78,28.12,27.73,28.01,111581.0
2022-09-13 12:30:00,27.98,28.39,27.93,28.32,102031.0,27.98,28.39,27.93,28.32,102031.0
2022-09-13 13:00:00,28.3,28.57,28.22,28.56,89773.0,28.3,28.57,28.22,28.56,89773.0
2022-09-13 13:30:00,28.56,28.61,28.23,28.32,81289.0,28.56,28.61,28.23,28.32,81289.0
2022-09-13 14:00:00,28.32,28.43,28.04,28.07,77820.0,28.32,28.43,28.04,28.07,77820.0
2022-09-13 14:30:00,28.07,28.07,27.65,27.84,205374.0,28.07,28.07,27.65,27.84,205374.0
2022-09-13 15:00:00,27.83,27.95,27.73,27.86,93097.0,27.83,27.95,27.73,27.86,93097.0
2022-09-13 15:30:00,27.85,27.91,27.68,27.84,246110.0,27.85,27.91,27.68,27.84,246110.0
2022-09-14 09:30:00,27.56,27.78,26.85,27.24,604204.0,27.56,27.78,26.85,27.24,604204.0
2022-09-14 10:00:00,27.24,27.28,26.65,26.97,331836.0,27.24,27.28,26.65,26.97,331836.0
2022-09-14 10:30:00,26.98,27.33,26.86,27.17,173557.0,26.98,27.33,26.86,27.17,173557.0
2022-09-14 11:00:00,27.17,27.33,27.03,27.24,111683.0,27.17,27.33,27.03,27.24,111683.0
2022-09-14 11:30:00,27.22,27.65,27.19,27.62,163003.0,27.22,27.65,27.19,27.62,163003.0
2022-09-14 12:00:00,27.61,27.84,27.49,27.77,107011.0,27.61,27.84,27.49,27.77,107011.0
2022-09-14 12:30:00,27.78,28.3,27.72,28.27,220511.0,27.78,28.3,27.72,28.27,220511.0
2022-09-14 13:00:00,28.29,28.45,27.92,27.98,204636.0,28.29,28.45,27.92,27.98,204636.0
2022-09-14 13:30:00,27.96,27.99,27.7,27.84,108616.0,27.96,27.99,27.7,27.84,108616.0
2022-09-14 14:00:00,27.85,27.9,27.7,27.86,106021.0,27.85,27.9,27.7,27.86,106021.0
2022-09-14 14:30:00,27.87,28.06,27.86,28.03,85191.0,27.87,28.06,27.86,28.03,85191.0
2022-09-14 15:00:00,28.02,28.03,27.7,27.91,133533.0,28.02,28.03,27.7,27.91,133533.0
2022-09-14 15:30:00,27.9,28.2,27.84,28.19,272811.0,27.9,28.2,27.84,28.19,272811.0
2022-09-15 09:30:00,27.86,28.82,27.86,28.48,446725.0,27.86,28.82,27.86,28.48,446725.0
2022-09-15 10:00:00,28.46,29.08,28.22,28.68,341856.0,28.46,29.08,28.22,28.68,341856.0
2022-09-15 10:30:00,28.65,28.83,28.1,28.17,269364.0,28.65,28.83,28.1,28.17,269364.0
2022-09-15 11:00:00,28.19,28.42,27.97,28.22,228035.0,28.19,28.42,27.97,28.22,228035.0
2022-09-15 11:30:00,28.23,28.35,28.08,28.19,94417.0,28.23,28.35,28.08,28.19,94417.0
2022-09-15 12:00:00,28.21,28.32,28.02,28.19,78550.0,28.21,28.32,28.02,28.19,78550.0
2022-09-15 12:30:00,28.19,28.55,28.19,28.45,200303.0,28.19,28.55,28.19,28.45,200303.0
2022-09-15 13:00:00,28.47,28.8,28.46,28.75,122150.0,28.47,28.8,28.46,28.75,122150.0
2022-09-15 13:30:00,28.75,28.79,28.43,28.43,121880.0,28.75,28.79,28.43,28.43,121880.0
2022-09-15 14:00:00,28.43,28.47,28.27,28.47,98700.0,28.43,28.47,28.27,28.47,98700.0
2022-09-15 14:30:00,28.46,28.53,28.28,28.37,65080.0,28.46,28.53,28.28,28.37,65080.0
2022-09-15 15:00:00,28.36,28.36,28.02,28.19,131050.0,28.36,28.36,28.02,28.19,131050.0
2022-09-15 15:30:00,28.19,28.8,28.17,28.63,290924.0,28.19,28.8,28.17,28.63,290924.0
2022-09-16 09:30:00,28.33,28.68,27.78,28.61,587427.0,28.33,28.68,27.78,28.61,587427.0
2022-09-16 10:00:00,28.61,28.79,28.25,28.33,309709.0,28.61,28.79,28.25,28.33,309709.0
2022-09-16 10:30:00,28.3,28.58,28.17,28.37,197216.0,28.3,28.58,28.17,28.37,197216.0
2022-09-16 11:00:00,28.36,28.48,28.04,28.13,200062.0,28.36,28.48,28.04,28.13,200062.0
2022-09-16 11:30:00,28.14,28.22,28.01,28.11,110783.0,28.14,28.22,28.01,28.11,110783.0
2022-09-16 12:00:00,28.11,28.29,27.95,27.99,136209.0,28.11,28.29,27.95,27.99,136209.0
2022-09-16 12:30:00,27.98,28.76,27.91,28.66,523638.0,27.98,28.76,27.91,28.66,523638.0
2022-09-16 13:00:00,28.67,28.7,28.33,28.39,291037.0,28.67,28.7,28.33,28.39,291037.0
2022-09-16 13:30:00,28.41,28.48,28.11,28.23,104028.0,28.41,28.48,28.11,28.23,104028.0
2022-09-16 14:00:00,28.24,28.44,28.19,28.37,104176.0,28.24,28.44,28.19,28.37,104176.0
2022-09-16 14:30:00,28.37,28.51,28.31,28.49,100024.0,28.37,28.51,28.31,28.49,100024.0
2022-09-16 15:00:00,28.48,28.66,28.26,28.28,129112.0,28.48,28.66,28.26,28.28,129112.0
2022-09-16 15:30:00,28.28,28.8,28.23,28.59,372965.0,28.28,28.8,28.23,28.59,372965.0
2022-09-19 09:30:00,28.34,29.42,28.33,29.32,549299.0,28.34,29.42,28.33,29.32,549299.0
2022-09-19 10:00:00,29.3,29.54,29.02,29.45,271263.0,29.3,29.54,29.02,29.45,271263.0
2022-09-19 10:30:00,29.48,29.65,29.28,29.42,256796.0,29.48,29.65,29.28,29.42,256796.0
2022-09-19 11:00:00,29.42,29.57,28.82,28.88,299229.0,29.42,29.57,28.82,28.88,299229.0
2022-09-19 11:30:00,28.86,28.93,28.62,28.62,187233.0,28.86,28.93,28.62,28.62,187233.0
2022-09-19 12:00:00,28.6,28.73,28.39,28.4,142386.0,28.6,28.73,28.39,28.4,142386.0
2022-09-19 12:30:00,28.39,28.52,28.15,28.51,150481.0,28.39,28.52,28.15,28.51,150481.0
2022-09-19 13:00:00,28.53,28.58,28.32,28.42,75975.0,28.53,28.58,28.32,28.42,75975.0
2022-09-19 13:30:00,28.43,28.5,28.28,28.38,56786.0,28.43,28.5,28.28,28.38,56786.0
2022-09-19 14:00:00,28.38,28.45,28.23,28.41,99243.0,28.38,28.45,28.23,28.41,99243.0
2022-09-19 14:30:00,28.41,28.67,28.39,28.62,86671.0,28.41,28.67,28.39,28.62,86671.0
2022-09-19 15:00:00,28.63,28.79,28.49,28.75,112760.0,28.63,28.79,28.49,28.75,112760.0
2022-09-19 15:30:00,28.79,28.99,28.75,28.99,317628.0,28.79,28.99,28.75,28.99,317628.0
2022-09-20 09:30:00,29.28,29.28,28.35,28.44,278085.0,29.28,29.28,28.35,28.44,278085.0
2022-09-20 10:00:00,28.4,28.9,28.37,28.62,111333.0,28.4,28.9,28.37,28.62,111333.0
2022-09-20 10:30:00,28.63,28.99,28.31,28.88,215357.0,28.63,28.99,28.31,28.88,215357.0
2022-09-20 11:00:00,28.87,29.33,28.84,29.17,157405.0,28.87,29.33,28.84,29.17,157405.0
2022-09-20 11:30:00,29.12,29.15,28.9,29.06,95885.0,29.12,29.15,28.9,29.06,95885.0
2022-09-20 12:00:00,29.08,29.18,28.84,28.87,69457.0,29.08,29.18,28.84,28.87,69457.0
2022-09-20 12:30:00,28.86,28.87,28.46,28.47,148753.0,28.86,28.87,28.46,28.47,148753.0
2022-09-20 13:00:00,28.48,28.58,28.11,28.13,189197.0,28.48,28.58,28.11,28.13,189197.0
2022-09-20 13:30:00,28.12,28.12,27.72,27.8,231355.0,28.12,28.12,27.72,27.8,231355.0
2022-09-20 14:00:00,27.83,27.94,27.63,27.7,110641.0,27.83,27.94,27.63,27.7,110641.0
2022-09-20 14:30:00,27.68,27.68,27.17,27.32,265613.0,27.68,27.68,27.17,27.32,265613.0
2022-09-20 15:00:00,27.32,27.93,27.27,27.67,216908.0,27.32,27.93,27.27,27.67,216908.0
2022-09-20 15:30:00,27.65,27.9,27.45,27.5,345010.0,27.65,27.9,27.45,27.5,345010.0
2022-09-21 09:30:00,27.45,28.6,27.38,28.06,377337.0,27.45,28.6,27.38,28.06,377337.0
2022-09-21 10:00:00,28.06,28.53,27.97,28.51,189940.0,28.06,28.53,27.97,28.51,189940.0
2022-09-21 10:30:00,28.54,28.55,28.2,28.23,119389.0,28.54,28.55,28.2,28.23,119389.0
2022-09-21 11:00:00,28.22,28.27,27.62,27.9,194680.0,28.22,28.27,27.62,27.9,194680.0
2022-09-21 11:30:00,27.91,27.96,27.73,27.8,65365.0,27.91,27.96,27.73,27.8,65365.0
2022-09-21 12:00:00,27.79,28.0,27.72,27.86,79706.0,27.79,28.0,27.72,27.86,79706.0
2022-09-21 12:30:00,27.87,28.16,27.86,28.05,84991.0,27.87,28.16,27.86,28.05,84991.0
2022-09-21 13:00:00,28.04,28.07,27.8,27.9,68008.0,28.04,28.07,27.8,27.9,68008.0
2022-09-21 13:30:00,27.92,28.3,27.88,28.24,100772.0,27.92,28.3,27.88,28.24,100772.0
2022-09-21 14:00:00,28.17,28.23,27.63,28.05,261995.0,28.17,28.23,27.63,28.05,261995.0
2022-09-21 14:30:00,28.03,28.99,27.89,28.79,346814.0,28.03,28.99,27.89,28.79,346814.0
2022-09-21 15:00:00,28.84,28.89,27.67,27.76,401143.0,28.84,28.89,27.67,27.76,401143.0
2022-09-21 15:30:00,27.73,27.83,26.77,26.83,645985.0,27.73,27.83,26.77,26.83,645985.0
2022-09-22 09:30:00,27.17,27.28,26.12,26.23,412219.0,27.17,27.28,26.12,26.23,412219.0
2022-09-22 10:00:00,26.25,26.32,25.88,26.0,384420.0,26.25,26.32,25.88,26.0,384420.0
2022-09-22 10:30:00,26.0,26.13,25.61,25.69,188472.0,26.0,26.13,25.61,25.69,188472.0
2022-09-22 11:00:00,25.68,25.84,25.52,25.66,160982.0,25.68,25.84,25.52,25.66,160982.0
2022-09-22 11:30:00,25.68,26.01,25.66,25.87,165894.0,25.68,26.01,25.66,25.87,165894.0
2022-09-22 12:00:00,25.86,25.87,25.38,25.42,150351.0,25.86,25.87,25.38,25.42,150351.0
2022-09-22 12:30:00,25.4,25.67,25.33,25.52,126662.0,25.4,25.67,25.33,25.52,126662.0
2022-09-22 13:00:00,25.5,25.5,25.27,25.36,98155.0,25.5,25.5,25.27,25.36,98155.0
2022-09-22 13:30:00,25.39,25.47,25.17,25.25,128722.0,25.39,25.47,25.17,25.25,128722.0
2022-09-22 14:00:00,25.27,25.28,24.55,24.7,394896.0,25.27,25.28,24.55,24.7,394896.0
2022-09-22 14:30:00,24.71,24.9,24.38,24.9,279839.0,24.71,24.9,24.38,24.9,279839.0
2022-09-22 15:00:00,24.92,25.13,24.72,24.81,293380.0,24.92,25.13,24.72,24.81,293380.0
2022-09-22 15:30:00,24.81,25.05,24.45,24.67,529275.0,24.81,25.05,24.45,24.67,529275.0
2022-09-23 09:30:00,24.15,24.9,24.06,24.39,646808.0,24.15,24.9,24.06,24.39,646808.0
2022-09-23 10:00:00,24.37,24.68,24.21,24.4,236031.0,24.37,24.68,24.21,24.4,236031.0
2022-09-23 10:30:00,24.42,24.52,24.13,24.31,164627.0,24.42,24.52,24.13,24.31,164627.0
2022-09-23 11:00:00,24.28,24.52,24.21,24.37,97208.0,24.28,24.52,24.21,24.37,97208.0
2022-09-23 11:30:00,24.37,24.57,24.26,24.37,109211.0,24.37,24.57,24.26,24.37,109211.0
2022-09-23 12:00:00,24.36,24.36,24.18,24.27,109697.0,24.36,24.36,24.18,24.27,109697.0
2022-09-23 12:30:00,24.26,24.37,24.18,24.32,99140.0,24.26,24.37,24.18,24.32,99140.0
2022-09-23 13:00:00,24.34,24.54,24.21,24.29,101361.0,24.34,24.54,24.21,24.29,101361.0
2022-09-23 13:30:00,24.3,24.43,24.24,24.39,90898.0,24.3,24.43,24.24,24.39,90898.0
2022-09-23 14:00:00,24.39,24.44,24.21,24.39,99339.0,24.39,24.44,24.21,24.39,99339.0
2022-09-23 14:30:00,24.39,24.57,24.33,24.39,134964.0,24.39,24.57,24.33,24.39,134964.0
2022-09-23 15:00:00,24.39,25.05,24.37,25.04,290563.0,24.39,25.05,24.37,25.04,290563.0
2022-09-23 15:30:00,25.01,25.15,24.76,25.02,499915.0,25.01,25.15,24.76,25.02,499915.0
2022-09-26 09:30:00,24.66,25.46,24.5,25.3,443247.0,24.66,25.46,24.5,25.3,443247.0
2022-09-26 10:00:00,25.27,25.87,25.07,25.71,266917.0,25.27,25.87,25.07,25.71,266917.0
2022-09-26 10:30:00,25.71,25.76,25.2,25.37,267287.0,25.71,25.76,25.2,25.37,267287.0
2022-09-26 11:00:00,25.34,25.56,24.76,24.76,181554.0,25.34,25.56,24.76,24.76,181554.0
2022-09-26 11:30:00,24.75,24.99,24.57,24.87,143560.0,24.75,24.99,24.57,24.87,143560.0
2022-09-26 12:00:00,24.84,24.99,24.63,24.67,81038.0,24.84,24.99,24.63,24.67,81038.0
2022-09-26 12:30:00,24.68,24.69,24.45,24.55,147537.0,24.68,24.69,24.45,24.55,147537.0
2022-09-26 13:00:00,24.54,24.58,24.12,24.22,101313.0,24.54,24.58,24.12,24.22,101313.0
2022-09-26 13:30:00,24.24,24.3,24.13,24.14,99431.0,24.24,24.3,24.13,24.14,99431.0
2022-09-26 14:00:00,24.13,24.46,24.12,24.43,158401.0,24.13,24.46,24.12,24.43,158401.0
2022-09-26 14:30:00,24.42,24.8,24.26,24.74,178702.0,24.42,24.8,24.26,24.74,178702.0
2022-09-26 15:00:00,24.75,24.95,24.68,24.83,121150.0,24.75,24.95,24.68,24.83,121150.0
2022-09-26 15:30:00,24.83,24.84,24.3,24.48,435642.0,24.83,24.84,24.3,24.48,435642.0
2022-09-27 09:30:00,25.47,25.92,25.13,25.88,594102.0,25.47,25.92,25.13,25.88,594102.0
2022-09-27 10:00:00,25.92,25.94,25.2,25.59,501315.0,25.92,25.94,25.2,25.59,501315.0
2022-09-27 10:30:00,25.63,26.28,25.63,25.98,284442.0,25.63,26.28,25.63,25.98,284442.0
2022-09-27 11:00:00,26.0,26.09,25.56,25.64,163196.0,26.0,26.09,25.56,25.64,163196.0
2022-09-27 11:30:00,25.62,26.06,25.6,25.61,314399.0,25.62,26.06,25.6,25.61,314399.0
2022-09-27 12:00:00,25.57,25.66,25.2,25.66,323582.0,25.57,25.66,25.2,25.66,323582.0
2022-09-27 12:30:00,25.66,25.82,25.39,25.63,204105.0,25.66,25.82,25.39,25.63,204105.0
2022-09-27 13:00:00,25.62,25.67,25.45,25.51,86409.0,25.62,25.67,25.45,25.51,86409.0
2022-09-27 13:30:00,25.48,25.7,25.45,25.68,117406.0,25.48,25.7,25.45,25.68,117406.0
2022-09-27 14:00:00,25.67,25.94,25.66,25.86,143076.0,25.67,25.94,25.66,25.86,143076.0
2022-09-27 14:30:00,25.87,26.23,25.81,26.16,187216.0,25.87,26.23,25.81,26.16,187216.0
2022-09-27 15:00:00,26.17,26.39,26.03,26.05,231779.0,26.17,26.39,26.03,26.05,231779.0
2022-09-27 15:30:00,26.07,26.26,25.93,26.16,288356.0,26.07,26.26,25.93,26.16,288356.0
2022-09-28 09:30:00,25.89,26.55,25.62,26.44,338910.0,25.89,26.55,25.62,26.44,338910.0
2022-09-28 10:00:00,26.4,26.75,26.19,26.74,192887.0,26.4,26.75,26.19,26.74,192887.0
2022-09-28 10:30:00,26.71,27.09,26.41,26.68,216011.0,26.71,27.09,26.41,26.68,216011.0
2022-09-28 11:00:00,26.64,26.99,26.58,26.92,127345.0,26.64,26.99,26.58,26.92,127345.0
2022-09-28 11:30:00,26.94,26.94,26.69,26.91,67794.0,26.94,26.94,26.69,26.91,67794.0
2022-09-28 12:00:00,26.92,26.99,26.48,26.52,132296.0,26.92,26.99,26.48,26.52,132296.0
2022-09-28 12:30:00,26.53,26.76,26.52,26.6,89605.0,26.53,26.76,26.52,26.6,89605.0
2022-09-28 13:00:00,26.6,26.86,26.56,26.79,61085.0,26.6,26.86,26.56,26.79,61085.0
2022-09-28 13:30:00,26.79,26.84,26.5,26.69,69505.0,26.79,26.84,26.5,26.69,69505.0
2022-09-28 14:00:00,26.68,26.93,26.68,26.92,65548.0,26.68,26.93,26.68,26.92,65548.0
2022-09-28 14:30:00,26.93,27.04,26.86,26.91,92010.0,26.93,27.04,26.86,26.91,92010.0
2022-09-28 15:00:00,26.91,27.23,26.88,27.23,135014.0,26.91,27.23,26.88,27.23,135014.0
2022-09-28 15:30:00,27.24,27.5,27.17,27.29,362355.0,27.24,27.5,27.17,27.29,362355.0
2022-09-29 09:30:00,27.08,27.69,26.11,26.47,383072.0,27.08,27.69,26.11,26.47,383072.0
2022-09-29 10:00:00,26.41,26.5,25.95,25.96,241555.0,26.41,26.5,25.95,25.96,241555.0
2022-09-29 10:30:00,25.95,25.95,25.52,25.62,236461.0,25.95,25.95,25.52,25.62,236461.0
2022-09-29 11:00:00,25.61,25.74,24.88,24.99,337776.0,25.61,25.74,24.88,24.99,337776.0
2022-09-29 11:30:00,24.97,25.73,24.85,25.63,365035.0,24.97,25.73,24.85,25.63,365035.0
2022-09-29 12:00:00,25.61,25.71,25.25,25.33,148959.0,25.61,25.71,25.25,25.33,148959.0
2022-09-29 12:30:00,25.3,25.35,25.07,25.11,105991.0,25.3,25.35,25.07,25.11,105991.0
2022-09-29 13:00:00,25.08,25.12,24.96,25.04,163426.0,25.08,25.12,24.96,25.04,163426.0
2022-09-29 13:30:00,25.04,25.1,24.69,24.83,204520.0,25.04,25.1,24.69,24.83,204520.0
2022-09-29 14:00:00,24.81,24.92,24.75,24.88,117305.0,24.81,24.92,24.75,24.88,117305.0
2022-09-29 14:30:00,24.88,25.02,24.82,24.91,138377.0,24.88,25.02,24.82,24.91,138377.0
2022-09-29 15:00:00,24.91,25.34,24.89,25.19,189537.0,24.91,25.34,24.89,25.19,189537.0
2022-09-29 15:30:00,25.19,25.51,25.17,25.41,342289.0,25.19,25.51,25.17,25.41,342289.0
2022-09-30 09:30:00,25.03,25.2,24.44,24.92,361911.0,25.03,25.2,24.44,24.92,361911.0
2022-09-30 10:00:00,24.9,25.6,24.81,25.56,196865.0,24.9,25.6,24.81,25.56,196865.0
2022-09-30 10:30:00,25.57,25.8,25.38,25.67,248644.0,25.57,25.8,25.38,25.67,248644.0
2022-09-30 11:00:00,25.68,25.82,25.47,25.56,100182.0,25.68,25.82,25.47,25.56,100182.0
2022-09-30 11:30:00,25.54,25.54,25.11,25.13,174092.0,25.54,25.54,25.11,25.13,174092.0
2022-09-30 12:00:00,25.12,25.26,25.07,25.16,117093.0,25.12,25.26,25.07,25.16,117093.0
2022-09-30 12:30:00,25.14,25.37,25.09,25.28,86006.0,25.14,25.37,25.09,25.28,86006.0
2022-09-30 13:00:00,25.28,25.59,25.23,25.56,114201.0,25.28,25.59,25.23,25.56,114201.0
2022-09-30 13:30:00,25.57,25.58,25.17,25.28,123465.0,25.57,25.58,25.17,25.28,123465.0
2022-09-30 14:00:00,25.28,25.47,25.26,25.44,83079.0,25.28,25.47,25.26,25.44,83079.0
2022-09-30 14:30:00,25.46,25.5,25.07,25.14,88052.0,25.46,25.5,25.07,25.14,88052.0
2022-09-30 15:00:00,25.13,25.34,25.1,25.34,117825.0,25.13,25.34,25.1,25.34,117825.0
2022-09-30 15:30:00,25.34,25.38,25.0,25.13,297021.0,25.34,25.38,25.0,25.13,297021.0
2022-10-03 09:30:00,25.14,25.17,24.21,24.4,432134.0,25.14,25.17,24.21,24.4,432134.0
2022-10-03 10:00:00,24.47,24.89,24.39,24.8,174573.0,24.47,24.89,24.39,24.8,174573.0
2022-10-03 10:30:00,24.82,25.21,24.78,24.97,201787.0,24.82,25.21,24.78,24.97,201787.0
2022-10-03 11:00:00,24.99,25.25,24.87,25.14,141543.0,24.99,25.25,24.87,25.14,141543.0
2022-10-03 11:30:00,25.14,25.18,24.89,25.03,80552.0,25.14,25.18,24.89,25.03,80552.0
2022-10-03 12:00:00,25.04,25.29,24.98,25.18,88089.0,25.04,25.29,24.98,25.18,88089.0
2022-10-03 12:30:00,25.16,25.26,25.09,25.19,69084.0,25.16,25.26,25.09,25.19,69084.0
2022-10-03 13:00:00,25.22,25.47,25.21,25.33,63844.0,25.22,25.47,25.21,25.33,63844.0
2022-10-03 13:30:00,25.32,25.44,25.16,25.17,89723.0,25.32,25.44,25.16,25.17,89723.0
2022-10-03 14:00:00,25.18,25.41,25.1,25.38,121173.0,25.18,25.41,25.1,25.38,121173.0
2022-10-03 14:30:00,25.37,25.53,25.32,25.42,88914.0,25.37,25.53,25.32,25.42,88914.0
2022-10-03 15:00:00,25.4,25.63,25.38,25.4,168300.0,25.4,25.63,25.38,25.4,168300.0
2022-10-03 15:30:00,25.39,25.5,25.31,25.39,209031.0,25.39,25.5,25.31,25.39,209031.0
2022-10-04 09:30:00,25.95,26.93,25.95,26.58,541660.0,25.95,26.93,25.95,26.58,541660.0
2022-10-04 10:00:00,26.57,27.24,26.45,26.65,378198.0,26.57,27.24,26.45,26.65,378198.0
2022-10-04 10:30:00,26.62,27.2,26.51,27.0,208042.0,26.62,27.2,26.51,27.0,208042.0
2022-10-04 11:00:00,26.99,27.37,26.84,27.28,282898.0,26.99,27.37,26.84,27.28,282898.0
2022-10-04 11:30:00,27.27,27.57,27.21,27.57,249853.0,27.27,27.57,27.21,27.57,249853.0
2022-10-04 12:00:00,27.56,27.74,27.43,27.66,296474.0,27.56,27.74,27.43,27.66,296474.0
2022-10-04 12:30:00,27.66,27.78,27.31,27.44,263449.0,27.66,27.78,27.31,27.44,263449.0
2022-10-04 13:00:00,27.44,27.58,27.02,27.24,308193.0,27.44,27.58,27.02,27.24,308193.0
2022-10-04 13:30:00,27.24,27.51,27.16,27.38,103546.0,27.24,27.51,27.16,27.38,103546.0
2022-10-04 14:00:00,27.36,27.7,27.3,27.46,192698.0,27.36,27.7,27.3,27.46,192698.0
2022-10-04 14:30:00,27.45,27.83,27.44,27.61,158131.0,27.45,27.83,27.44,27.61,158131.0
2022-10-04 15:00:00,27.61,27.61,27.17,27.22,200469.0,27.61,27.61,27.17,27.22,200469.0
2022-10-04 15:30:00,27.23,27.69,27.2,27.58,326239.0,27.23,27.69,27.2,27.58,326239.0
2022-10-05 09:30:00,26.77,26.98,25.7,26.09,562032.0,26.77,26.98,25.7,26.09,562032.0
2022-10-05 10:00:00,26.07,26.13,25.44,25.53,392933.0,26.07,26.13,25.44,25.53,392933.0
2022-10-05 10:30:00,25.47,25.88,25.43,25.7,270892.0,25.47,25.88,25.43,25.7,270892.0
2022-10-05 11:00:00,25.7,26.17,25.7,26.03,197461.0,25.7,26.17,25.7,26.03,197461.0
2022-10-05 11:30:00,26.04,26.15,25.98,26.11,48216.0,26.04,26.15,25.98,26.11,48216.0
2022-10-05 12:00:00,26.11,26.41,25.95,26.21,99768.0,26.11,26.41,25.95,26.21,99768.0
2022-10-05 12:30:00,26.21,26.52,26.18,26.33,80729.0,26.21,26.52,26.18,26.33,80729.0
2022-10-05 13:00:00,26.33,26.67,26.33,26.49,104162.0,26.33,26.67,26.33,26.49,104162.0
2022-10-05 13:30:00,26.49,26.56,26.27,26.32,108195.0,26.49,26.56,26.27,26.32,108195.0
2022-10-05 14:00:00,26.29,26.33,26.1,26.24,62532.0,26.29,26.33,26.1,26.24,62532.0
2022-10-05 14:30:00,26.25,26.4,26.21,26.38,104600.0,26.25,26.4,26.21,26.38,104600.0
2022-10-05 15:00:00,26.39,26.61,26.38,26.52,95258.0,26.39,26.61,26.38,26.52,95258.0
2022-10-05 15:30:00,26.51,26.74,26.36,26.44,188317.0,26.51,26.74,26.36,26.44,188317.0
2022-10-06 09:30:00,26.29,27.0,26.17,26.6,275928.0,26.29,27.0,26.17,26.6,275928.0
2022-10-06 10:00:00,26.61,26.61,25.93,26.0,231051.0,26.61,26.61,25.93,26.0,231051.0
2022-10-06 10:30:00,25.96,26.29,25.8,26.28,204866.0,25.96,26.29,25.8,26.28,204866.0
2022-10-06 11:00:00,26.3,26.85,26.13,26.52,166127.0,26.3,26.85,26.13,26.52,166127.0
2022-10-06 11:30:00,26.53,26.62,26.29,26.29,102070.0,26.53,26.62,26.29,26.29,102070.0
2022-10-06 12:00:00,26.32,26.44,26.25,26.42,59679.0,26.32,26.44,26.25,26.42,59679.0
2022-10-06 12:30:00,26.43,26.57,26.34,26.53,47576.0,26.43,26.57,26.34,26.53,47576.0
2022-10-06 13:00:00,26.53,26.68,26.5,26.68,43786.0,26.53,26.68,26.5,26.68,43786.0
2022-10-06 13:30:00,26.67,26.69,26.5,26.63,51264.0,26.67,26.69,26.5,26.63,51264.0
2022-10-06 14:00:00,26.61,26.66,26.51,26.56,108529.0,26.61,26.66,26.51,26.56,108529.0
2022-10-06 14:30:00,26.57,26.65,25.96,26.12,214590.0,26.57,26.65,25.96,26.12,214590.0
2022-10-06 15:00:00,26.11,26.36,26.07,26.29,97625.0,26.11,26.36,26.07,26.29,97625.0
2022-10-06 15:30:00,26.28,26.33,25.95,25.99,167171.0,26.28,26.33,25.95,25.99,167171.0
2022-10-07 09:30:00,25.84,25.84,25.05,25.21,345375.0,25.84,25.84,25.05,25.21,345375.0
2022-10-07 10:00:00,25.25,25.52,25.1,25.29,140138.0,25.25,25.52,25.1,25.29,140138.0
2022-10-07 10:30:00,25.29,25.41,25.07,25.32,167531.0,25.29,25.41,25.07,25.32,167531.0
2022-10-07 11:00:00,25.34,25.45,24.88,25.13,286578.0,25.34,25.45,24.88,25.13,286578.0
2022-10-07 11:30:00,25.14,25.25,25.0,25.09,75829.0,25.14,25.25,25.0,25.09,75829.0
2022-10-07 12:00:00,25.11,25.18,25.0,25.02,82747.0,25.11,25.18,25.0,25.02,82747.0
2022-10-07 12:30:00,25.01,25.03,24.42,24.8,391219.0,25.01,25.03,24.42,24.8,391219.0
2022-10-07 13:00:00,24.79,24.96,24.59,24.8,112910.0,24.79,24.96,24.59,24.8,112910.0
2022-10-07 13:30:00,24.79,24.92,24.75,24.8,86038.0,24.79,24.92,24.75,24.8,86038.0
2022-10-07 14:00:00,24.79,24.87,24.72,24.87,84512.0,24.79,24.87,24.72,24.87,84512.0
2022-10-07 14:30:00,24.86,25.14,24.85,24.94,124661.0,24.86,25.14,24.85,24.94,124661.0
2022-10-07 15:00:00,24.95,25.06,24.86,25.03,207536.0,24.95,25.06,24.86,25.03,207536.0
2022-10-07 15:30:00,25.02,25.38,24.99,25.29,348207.0,25.02,25.38,24.99,25.29,348207.0
2022-10-10 09:30:00,25.37,26.36,25.2,26.0,465536.0,25.37,26.36,25.2,26.0,465536.0
2022-10-10 10:00:00,26.0,26.5,25.92,26.19,331130.0,26.0,26.5,25.92,26.19,331130.0
2022-10-10 10:30:00,26.11,26.16,25.41,25.63,147286.0,26.11,26.16,25.41,25.63,147286.0
2022-10-10 11:00:00,25.63,25.91,25.61,25.65,230023.0,25.63,25.91,25.61,25.65,230023.0
2022-10-10 11:30:00,25.65,25.8,25.6,25.64,59260.0,25.65,25.8,25.6,25.64,59260.0
2022-10-10 12:00:00,25.62,25.72,25.12,25.13,124397.0,25.62,25.72,25.12,25.13,124397.0
2022-10-10 12:30:00,25.14,25.18,24.84,24.88,119274.0,25.14,25.18,24.84,24.88,119274.0
2022-10-10 13:00:00,24.88,25.09,24.82,25.08,85219.0,24.88,25.09,24.82,25.08,85219.0
2022-10-10 13:30:00,25.09,25.44,25.08,25.27,116689.0,25.09,25.44,25.08,25.27,116689.0
2022-10-10 14:00:00,25.27,25.32,25.15,25.25,51128.0,25.27,25.32,25.15,25.25,51128.0
2022-10-10 14:30:00,25.23,25.3,25.05,25.12,68078.0,25.23,25.3,25.05,25.12,68078.0
2022-10-10 15:00:00,25.13,25.18,24.75,24.8,250914.0,25.13,25.18,24.75,24.8,250914.0
2022-10-10 15:30:00,24.81,25.08,24.76,24.96,215581.0,24.81,25.08,24.76,24.96,215581.0
2022-10-11 09:30:00,24.87,25.29,24.3,24.35,327862.0,24.87,25.29,24.3,24.35,327862.0
2022-10-11 10:00:00,24.34,24.68,23.95,24.57,371087.0,24.34,24.68,23.95,24.57,371087.0
2022-10-11 10:30:00,24.55,25.02,24.37,24.92,229574.0,24.55,25.02,24.37,24.92,229574.0
2022-10-11 11:00:00,24.94,25.7,24.9,25.7,378846.0,24.94,25.7,24.9,25.7,378846.0
2022-10-11 11:30:00,25.7,26.3,25.61,25.99,397715.0,25.7,26.3,25.61,25.99,397715.0
2022-10-11 12:00:00,25.97,26.0,25.55,25.85,208513.0,25.97,26.0,25.55,25.85,208513.0
2022-10-11 12:30:00,25.86,26.24,25.85,26.13,178582.0,25.86,26.24,25.85,26.13,178582.0
2022-10-11 13:00:00,26.12,26.18,25.41,25.45,156490.0,26.12,26.18,25.41,25.45,156490.0
2022-10-11 13:30:00,25.46,25.58,25.32,25.37,73921.0,25.46,25.58,25.32,25.37,73921.0
2022-10-11 14:00:00,25.38,25.55,25.26,25.44,77775.0,25.38,25.55,25.26,25.44,77775.0
2022-10-11 14:30:00,25.44,25.54,25.09,25.14,87333.0,25.44,25.54,25.09,25.14,87333.0
2022-10-11 15:00:00,25.11,25.3,25.02,25.14,128278.0,25.11,25.3,25.02,25.14,128278.0
2022-10-11 15:30:00,25.14,25.34,25.06,25.22,276195.0,25.14,25.34,25.06,25.22,276195.0
2022-10-12 09:30:00,25.96,26.89,25.7,26.26,640118.0,25.96,26.89,25.7,26.26,640118.0
2022-10-12 10:00:00,26.28,26.49,25.63,25.84,257575.0,26.28,26.49,25.63,25.84,257575.0
2022-10-12 10:30:00,25.8,25.87,25.27,25.68,199092.0,25.8,25.87,25.27,25.68,199092.0
2022-10-12 11:00:00,25.67,25.97,25.64,25.96,88382.0,25.67,25.97,25.64,25.96,88382.0
2022-10-12 11:30:00,25.97,26.27,25.95,26.2,137083.0,25.97,26.27,25.95,26.2,137083.0
2022-10-12 12:00:00,26.22,26.29,25.97,25.99,115646.0,26.22,26.29,25.97,25.99,115646.0
2022-10-12 12:30:00,25.97,26.16,25.9,26.12,88549.0,25.97,26.16,25.9,26.12,88549.0
2022-10-12 13:00:00,26.11,26.17,26.01,26.09,64037.0,26.11,26.17,26.01,26.09,64037.0
2022-10-12 13:30:00,26.08,26.1,25.84,25.93,74133.0,26.08,26.1,25.84,25.93,74133.0
2022-10-12 14:00:00,25.95,26.13,25.86,26.1,117945.0,25.95,26.13,25.86,26.1,117945.0
2022-10-12 14:30:00,26.1,26.22,25.68,25.71,139517.0,26.1,26.22,25.68,25.71,139517.0
2022-10-12 15:00:00,25.7,25.74,25.51,25.53,107073.0,25.7,25.74,25.51,25.53,107073.0
2022-10-12 15:30:00,25.52,25.59,25.3,25.34,340397.0,25.52,25.59,25.3,25.34,340397.0
2022-10-13 09:30:00,24.42,24.78,23.91,24.52,822461.0,24.42,24.78,23.91,24.52,822461.0
2022-10-13 10:00:00,24.55,25.17,24.47,24.7,301918.0,24.55,25.17,24.47,24.7,301918.0
2022-10-13 10:30:00,24.67,25.31,24.62,25.16,185591.0,24.67,25.31,24.62,25.16,185591.0
2022-10-13 11:00:00,25.16,26.59,25.11,25.84,540358.0,25.16,26.59,25.11,25.84,540358.0
2022-10-13 11:30:00,25.84,26.08,25.55,25.73,199322.0,25.84,26.08,25.55,25.73,199322.0
2022-10-13 12:00:00,25.78,25.89,25.25,25.36,136835.0,25.78,25.89,25.25,25.36,136835.0
2022-10-13 12:30:00,25.38,25.57,25.28,25.49,50561.0,25.38,25.57,25.28,25.49,50561.0
2022-10-13 13:00:00,25.49,25.86,25.43,25.8,84953.0,25.49,25.86,25.43,25.8,84953.0
2022-10-13 13:30:00,25.81,25.9,25.58,25.71,85218.0,25.81,25.9,25.58,25.71,85218.0
2022-10-13 14:00:00,25.7,25.84,25.51,25.53,49801.0,25.7,25.84,25.51,25.53,49801.0
2022-10-13 14:30:00,25.52,25.78,25.51,25.78,30262.0,25.52,25.78,25.51,25.78,30262.0
2022-10-13 15:00:00,25.75,25.79,25.57,25.67,68118.0,25.75,25.79,25.57,25.67,68118.0
2022-10-13 15:30:00,25.67,25.7,25.44,25.58,172430.0,25.67,25.7,25.44,25.58,172430.0
2022-10-14 09:30:00,25.77,26.37,25.75,26.05,476659.0,25.77,26.37,25.75,26.05,476659.0
2022-10-14 10:00:00,26.0,26.05,25.35,25.49,362609.0,26.0,26.05,25.35,25.49,362609.0
2022-10-14 10:30:00,25.46,25.65,25.3,25.44,144125.0,25.46,25.65,25.3,25.44,144125.0
2022-10-14 11:00:00,25.44,25.57,25.1,25.35,104010.0,25.44,25.57,25.1,25.35,104010.0
2022-10-14 11:30:00,25.35,25.35,24.88,24.9,132434.0,25.35,25.35,24.88,24.9,132434.0
2022-10-14 12:00:00,24.9,25.28,24.87,25.21,143996.0,24.9,25.28,24.87,25.21,143996.0
2022-10-14 12:30:00,25.22,25.34,24.99,25.13,75801.0,25.22,25.34,24.99,25.13,75801.0
2022-10-14 13:00:00,25.12,25.19,25.01,25.08,58365.0,25.12,25.19,25.01,25.08,58365.0
2022-10-14 13:30:00,25.07,25.16,24.98,25.07,46209.0,25.07,25.16,24.98,25.07,46209.0
2022-10-14 14:00:00,25.08,25.12,24.89,25.04,66769.0,25.08,25.12,24.89,25.04,66769.0
2022-10-14 14:30:00,25.03,25.12,24.95,25.06,80689.0,25.03,25.12,24.95,25.06,80689.0
2022-10-14 15:00:00,25.05,25.15,24.91,24.94,109237.0,25.05,25.15,24.91,24.94,109237.0
2022-10-14 15:30:00,24.93,24.99,24.7,24.84,334485.0,24.93,24.99,24.7,24.84,334485.0
2022-10-17 09:30:00,25.37,25.75,25.24,25.69,338815.0,25.37,25.75,25.24,25.69,338815.0
2022-10-17 10:00:00,25.73,26.38,25.57,26.15,574243.0,25.73,26.38,25.57,26.15,574243.0
2022-10-17 10:30:00,26.13,26.41,25.92,26.03,307412.0,26.13,26.41,25.92,26.03,307412.0
2022-10-17 11:00:00,26.1,26.28,26.02,26.26,181758.0,26.1,26.28,26.02,26.26,181758.0
2022-10-17 11:30:00,26.25,26.35,26.16,26.16,138350.0,26.25,26.35,26.16,26.16,138350.0
2022-10-17 12:00:00,26.16,26.18,25.85,25.98,159882.0,26.16,26.18,25.85,25.98,159882.0
2022-10-17 12:30:00,25.98,26.24,25.96,26.2,91639.0,25.98,26.24,25.96,26.2,91639.0
2022-10-17 13:00:00,26.18,26.23,26.05,26.06,74910.0,26.18,26.23,26.05,26.06,74910.0
2022-10-17 13:30:00,26.07,26.18,25.95,26.12,66570.0,26.07,26.18,25.95,26.12,66570.0
2022-10-17 14:00:00,26.1,26.21,26.03,26.06,69364.0,26.1,26.21,26.03,26.06,69364.0
2022-10-17 14:30:00,26.05,26.05,25.85,25.85,83293.0,26.05,26.05,25.85,25.85,83293.0
2022-10-17 15:00:00,25.85,25.91,25.77,25.77,115454.0,25.85,25.91,25.77,25.77,115454.0
2022-10-17 15:30:00,25.78,26.04,25.75,25.94,171935.0,25.78,26.04,25.75,25.94,171935.0
2022-10-18 09:30:00,27.1,27.74,26.41,26.61,729603.0,27.1,27.74,26.41,26.61,729603.0
2022-10-18 10:00:00,26.65,26.96,26.13,26.23,311931.0,26.65,26.96,26.13,26.23,311931.0
2022-10-18 10:30:00,26.2,26.86,26.16,26.8,234805.0,26.2,26.86,26.16,26.8,234805.0
2022-10-18 11:00:00,26.78,26.99,26.57,26.69,182168.0,26.78,26.99,26.57,26.69,182168.0
2022-10-18 11:30:00,26.69,26.91,26.37,26.82,249709.0,26.69,26.91,26.37,26.82,249709.0
2022-10-18 12:00:00,26.82,27.06,26.7,26.88,155224.0,26.82,27.06,26.7,26.88,155224.0
2022-10-18 12:30:00,26.91,26.99,26.8,26.8,91423.0,26.91,26.99,26.8,26.8,91423.0
2022-10-18 13:00:00,26.81,26.99,26.7,26.97,120954.0,26.81,26.99,26.7,26.97,120954.0
2022-10-18 13:30:00,26.97,27.24,26.95,27.19,174112.0,26.97,27.24,26.95,27.19,174112.0
2022-10-18 14:00:00,27.18,27.4,27.07,27.38,153386.0,27.18,27.4,27.07,27.38,153386.0
2022-10-18 14:30:00,27.39,27.4,26.78,26.82,299337.0,27.39,27.4,26.78,26.82,299337.0
2022-10-18 15:00:00,26.81,26.82,26.44,26.44,216284.0,26.81,26.82,26.44,26.44,216284.0
2022-10-18 15:30:00,26.44,26.66,26.38,26.66,290262.0,26.44,26.66,26.38,26.66,290262.0
2022-10-19 09:30:00,26.0,26.18,25.23,25.25,601743.0,26.0,26.18,25.23,25.25,601743.0
2022-10-19 10:00:00,25.23,25.57,25.14,25.49,445787.0,25.23,25.57,25.14,25.49,445787.0
2022-10-19 10:30:00,25.5,25.59,25.28,25.42,330627.0,25.5,25.59,25.28,25.42,330627.0
2022-10-19 11:00:00,25.41,25.54,25.19,25.24,159214.0,25.41,25.54,25.19,25.24,159214.0
2022-10-19 11:30:00,25.24,25.32,25.04,25.05,209345.0,25.24,25.32,25.04,25.05,209345.0
2022-10-19 12:00:00,25.04,25.07,24.86,24.89,221347.0,25.04,25.07,24.86,24.89,221347.0
2022-10-19 12:30:00,24.87,25.0,24.8,24.87,388294.0,24.87,25.0,24.8,24.87,388294.0
2022-10-19 13:00:00,24.87,25.1,24.74,24.9,203001.0,24.87,25.1,24.74,24.9,203001.0
2022-10-19 13:30:00,24.9,25.05,24.82,25.01,95480.0,24.9,25.05,24.82,25.01,95480.0
2022-10-19 14:00:00,25.03,25.16,24.88,24.92,160351.0,25.03,25.16,24.88,24.92,160351.0
2022-10-19 14:30:00,24.91,24.96,24.67,24.7,269622.0,24.91,24.96,24.67,24.7,269622.0
2022-10-19 15:00:00,24.7,24.85,24.27,24.57,508429.0,24.7,24.85,24.27,24.57,508429.0
2022-10-19 15:30:00,24.58,24.65,24.38,24.54,473912.0,24.58,24.65,24.38,24.54,473912.0
2022-10-20 09:30:00,24.65,24.75,24.13,24.33,566132.0,24.65,24.75,24.13,24.33,566132.0
2022-10-20 10:00:00,24.33,24.77,24.32,24.45,515903.0,24.33,24.77,24.32,24.45,515903.0
2022-10-20 10:30:00,24.48,24.75,24.33,24.7,206083.0,24.48,24.75,24.33,24.7,206083.0
2022-10-20 11:00:00,24.71,25.45,24.6,24.7,785023.0,24.71,25.45,24.6,24.7,785023.0
2022-10-20 11:30:00,24.69,24.81,24.44,24.47,285605.0,24.69,24.81,24.44,24.47,285605.0
2022-10-20 12:00:00,24.48,24.69,24.43,24.58,243075.0,24.48,24.69,24.43,24.58,243075.0
2022-10-20 12:30:00,24.57,24.82,24.54,24.65,174778.0,24.57,24.82,24.54,24.65,174778.0
2022-10-20 13:00:00,24.65,24.76,24.55,24.69,96874.0,24.65,24.76,24.55,24.69,96874.0
2022-10-20 13:30:00,24.69,24.83,24.61,24.65,73844.0,24.69,24.83,24.61,24.65,73844.0
2022-10-20 14:00:00,24.68,24.75,24.61,24.74,66099.0,24.68,24.75,24.61,24.74,66099.0
2022-10-20 14:30:00,24.72,24.76,24.37,24.48,224451.0,24.72,24.76,24.37,24.48,224451.0
2022-10-20 15:00:00,24.49,24.5,24.21,24.23,369447.0,24.49,24.5,24.21,24.23,369447.0
2022-10-20 15:30:00,24.22,24.49,24.07,24.37,474768.0,24.22,24.49,24.07,24.37,474768.0
2022-10-21 09:30:00,24.15,24.59,24.1,24.47,244864.0,24.15,24.59,24.1,24.47,244864.0
2022-10-21 10:00:00,24.49,24.86,24.26,24.26,215852.0,24.49,24.86,24.26,24.26,215852.0
2022-10-21 10:30:00,24.28,24.6,24.1,24.3,221167.0,24.28,24.6,24.1,24.3,221167.0
2022-10-21 11:00:00,24.3,24.4,24.22,24.39,70831.0,24.3,24.4,24.22,24.39,70831.0
2022-10-21 11:30:00,24.41,24.57,24.32,24.48,63153.0,24.41,24.57,24.32,24.48,63153.0
2022-10-21 12:00:00,24.49,24.7,24.48,24.62,96134.0,24.49,24.7,24.48,24.62,96134.0
2022-10-21 12:30:00,24.64,25.08,24.58,24.88,205056.0,24.64,25.08,24.58,24.88,205056.0
2022-10-21 13:00:00,24.9,25.04,24.78,24.87,104183.0,24.9,25.04,24.78,24.87,104183.0
2022-10-21 13:30:00,24.87,25.07,24.85,25.01,127830.0,24.87,25.07,24.85,25.01,127830.0
2022-10-21 14:00:00,25.03,25.14,24.87,25.08,180028.0,25.03,25.14,24.87,25.08,180028.0
2022-10-21 14:30:00,25.07,25.11,24.86,25.07,86897.0,25.07,25.11,24.86,25.07,86897.0
2022-10-21 15:00:00,25.07,25.19,24.97,25.19,160828.0,25.07,25.19,24.97,25.19,160828.0
2022-10-21 15:30:00,25.19,25.33,25.09,25.24,365438.0,25.19,25.33,25.09,25.24,365438.0
2022-10-24 09:30:00,25.0,25.19,24.75,24.86,364711.0,25.0,25.19,24.75,24.86,364711.0
2022-10-24 10:00:00,24.86,24.86,24.11,24.32,301135.0,24.86,24.86,24.11,24.32,301135.0
2022-10-24 10:30:00,24.29,24.73,24.2,24.55,234483.0,24.29,24.73,24.2,24.55,234483.0
2022-10-24 11:00:00,24.56,24.62,24.2,24.37,115465.0,24.56,24.62,24.2,24.37,115465.0
2022-10-24 11:30:00,24.37,24.54,24.27,24.51,97969.0,24.37,24.54,24.27,24.51,97969.0
2022-10-24 12:00:00,24.52,24.68,24.3,24.5,106172.0,24.52,24.68,24.3,24.5,106172.0
2022-10-24 12:30:00,24.47,24.61,24.43,24.47,63083.0,24.47,24.61,24.43,24.47,63083.0
2022-10-24 13:00:00,24.48,24.67,24.42,24.65,63461.0,24.48,24.67,24.42,24.65,63461.0
2022-10-24 13:30:00,24.64,24.79,24.59,24.79,86759.0,24.64,24.79,24.59,24.79,86759.0
2022-10-24 14:00:00,24.8,25.14,24.75,24.81,533152.0,24.8,25.14,24.75,24.81,533152.0
2022-10-24 14:30:00,24.82,24.91,24.77,24.85,70022.0,24.82,24.91,24.77,24.85,70022.0
2022-10-24 15:00:00,24.87,24.99,24.87,24.89,123161.0,24.87,24.99,24.87,24.89,123161.0
2022-10-24 15:30:00,24.89,24.89,24.66,24.69,265457.0,24.89,24.89,24.66,24.69,265457.0
2022-10-25 09:30:00,24.82,26.64,24.8,26.37,944153.0,24.82,26.64,24.8,26.37,944153.0
2022-10-25 10:00:00,26.37,26.48,25.92,26.42,685906.0,26.37,26.48,25.92,26.42,685906.0
2022-10-25 10:30:00,26.43,26.8,26.29,26.3,565476.0,26.43,26.8,26.29,26.3,565476.0
2022-10-25 11:00:00,26.33,27.22,26.31,27.19,457108.0,26.33,27.22,26.31,27.19,457108.0
2022-10-25 11:30:00,27.18,27.64,26.83,27.59,965954.0,27.18,27.64,26.83,27.59,965954.0
2022-10-25 12:00:00,27.55,27.79,27.14,27.16,591149.0,27.55,27.79,27.14,27.16,591149.0
2022-10-25 12:30:00,27.18,27.5,26.91,27.0,336459.0,27.18,27.5,26.91,27.0,336459.0
2022-10-25 13:00:00,27.02,27.31,26.68,26.72,278256.0,27.02,27.31,26.68,26.72,278256.0
2022-10-25 13:30:00,26.73,26.87,26.45,26.84,239086.0,26.73,26.87,26.45,26.84,239086.0
2022-10-25 14:00:00,26.84,27.09,26.82,27.03,247755.0,26.84,27.09,26.82,27.03,247755.0
2022-10-25 14:30:00,27.04,27.16,26.95,27.02,188507.0,27.04,27.16,26.95,27.02,188507.0
2022-10-25 15:00:00,27.05,27.35,27.01,27.27,226746.0,27.05,27.35,27.01,27.27,226746.0
2022-10-25 15:30:00,27.28,27.28,26.75,26.87,552037.0,27.28,27.28,26.75,26.87,552037.0
2022-10-26 09:30:00,26.37,27.15,26.15,26.45,335752.0,26.37,27.15,26.15,26.45,335752.0
2022-10-26 10:00:00,26.45,26.87,26.44,26.82,190541.0,26.45,26.87,26.44,26.82,190541.0
2022-10-26 10:30:00,26.82,27.4,26.74,26.91,310336.0,26.82,27.4,26.74,26.91,310336.0
2022-10-26 11:00:00,26.91,27.48,26.91,27.4,162788.0,26.91,27.48,26.91,27.4,162788.0
2022-10-26 11:30:00,27.41,27.42,26.95,26.98,186116.0,27.41,27.42,26.95,26.98,186116.0
2022-10-26 12:00:00,26.97,27.25,26.73,26.86,200723.0,26.97,27.25,26.73,26.86,200723.0
2022-10-26 12:30:00,26.85,26.94,26.36,26.41,188492.0,26.85,26.94,26.36,26.41,188492.0
2022-10-26 13:00:00,26.41,26.42,26.07,26.1,210477.0,26.41,26.42,26.07,26.1,210477.0
2022-10-26 13:30:00,26.12,26.34,26.03,26.29,143080.0,26.12,26.34,26.03,26.29,143080.0
2022-10-26 14:00:00,26.29,26.29,25.66,25.69,242569.0,26.29,26.29,25.66,25.69,242569.0
2022-10-26 14:30:00,25.69,25.89,25.52,25.73,220443.0,25.69,25.89,25.52,25.73,220443.0
2022-10-26 15:00:00,25.7,25.72,25.46,25.49,225438.0,25.7,25.72,25.46,25.49,225438.0
2022-10-26 15:30:00,25.49,25.6,25.32,25.43,408588.0,25.49,25.6,25.32,25.43,408588.0
2022-10-27 09:30:00,25.75,26.27,25.2,25.28,356351.0,25.75,26.27,25.2,25.28,356351.0
2022-10-27 10:00:00,25.28,25.7,25.24,25.68,136332.0,25.28,25.7,25.24,25.68,136332.0
2022-10-27 10:30:00,25.68,26.08,25.42,25.65,187263.0,25.68,26.08,25.42,25.65,187263.0
2022-10-27 11:00:00,25.65,25.8,25.31,25.53,115150.0,25.65,25.8,25.31,25.53,115150.0
2022-10-27 11:30:00,25.53,25.68,25.44,25.53,57028.0,25.53,25.68,25.44,25.53,57028.0
2022-10-27 12:00:00,25.52,25.77,25.52,25.6,47375.0,25.52,25.77,25.52,25.6,47375.0
2022-10-27 12:30:00,25.59,25.91,25.58,25.89,61958.0,25.59,25.91,25.58,25.89,61958.0
2022-10-27 13:00:00,25.89,26.3,25.86,26.27,183855.0,25.89,26.3,25.86,26.27,183855.0
2022-10-27 13:30:00,26.26,26.3,26.09,26.17,67819.0,26.26,26.3,26.09,26.17,67819.0
2022-10-27 14:00:00,26.2,26.33,26.06,26.22,85726.0,26.2,26.33,26.06,26.22,85726.0
2022-10-27 14:30:00,26.22,26.29,25.84,25.87,103510.0,26.22,26.29,25.84,25.87,103510.0
2022-10-27 15:00:00,25.86,25.94,25.63,25.7,124837.0,25.86,25.94,25.63,25.7,124837.0
2022-10-27 15:30:00,25.71,25.97,25.71,25.92,170537.0,25.71,25.97,25.71,25.92,170537.0
2022-10-28 09:30:00,26.88,28.15,26.42,27.22,1192364.0,26.88,28.15,26.42,27.22,1192364.0
2022-10-28 10:00:00,27.23,27.49,26.56,26.59,411486.0,27.23,27.49,26.56,26.59,411486.0
2022-10-28 10:30:00,26.62,27.44,26.61,27.01,307645.0,26.62,27.44,26.61,27.01,307645.0
2022-10-28 11:00:00,27.03,27.32,26.92,27.32,175056.0,27.03,27.32,26.92,27.32,175056.0
2022-10-28 11:30:00,27.32,27.49,27.05,27.42,237583.0,27.32,27.49,27.05,27.42,237583.0
2022-10-28 12:00:00,27.43,27.47,27.23,27.39,141768.0,27.43,27.47,27.23,27.39,141768.0
2022-10-28 12:30:00,27.43,28.48,27.4,28.47,1039008.0,27.43,28.48,27.4,28.47,1039008.0
2022-10-28 13:00:00,28.45,28.79,28.07,28.57,976042.0,28.45,28.79,28.07,28.57,976042.0
2022-10-28 13:30:00,28.58,28.65,27.7,27.8,506379.0,28.58,28.65,27.7,27.8,506379.0
2022-10-28 14:00:00,27.79,28.35,27.78,28.34,320085.0,27.79,28.35,27.78,28.34,320085.0
2022-10-28 14:30:00,28.35,28.35,28.04,28.15,303740.0,28.35,28.35,28.04,28.15,303740.0
2022-10-28 15:00:00,28.15,28.32,27.9,28.29,372290.0,28.15,28.32,27.9,28.29,372290.0
2022-10-28 15:30:00,28.26,28.3,27.98,28.14,542089.0,28.26,28.3,27.98,28.14,542089.0
2022-10-31 09:30:00,31.22,34.99,30.16,30.66,7607770.0,31.22,34.99,30.16,30.66,7607770.0
2022-10-31 10:00:00,30.63,31.47,29.08,29.73,3276884.0,30.63,31.47,29.08,29.73,3276884.0
2022-10-31 10:30:00,29.7,30.6,29.25,29.88,1667112.0,29.7,30.6,29.25,29.88,1667112.0
2022-10-31 11:00:00,29.86,30.34,29.36,29.6,829682.0,29.86,30.34,29.36,29.6,829682.0
2022-10-31 11:30:00,29.57,29.92,29.16,29.36,601900.0,29.57,29.92,29.16,29.36,601900.0
2022-10-31 12:00:00,29.38,30.37,29.13,29.71,987151.0,29.38,30.37,29.13,29.71,987151.0
2022-10-31 12:30:00,29.69,29.71,29.1,29.25,648311.0,29.69,29.71,29.1,29.25,648311.0
2022-10-31 13:00:00,29.23,29.27,28.65,28.82,850650.0,29.23,29.27,28.65,28.82,850650.0
2022-10-31 13:30:00,28.8,28.9,28.12,28.23,633877.0,28.8,28.9,28.12,28.23,633877.0
2022-10-31 14:00:00,28.23,28.35,27.91,28.29,569229.0,28.23,28.35,27.91,28.29,569229.0
2022-10-31 14:30:00,28.29,28.77,28.25,28.43,480619.0,28.29,28.77,28.25,28.43,480619.0
2022-10-31 15:00:00,28.43,28.43,28.02,28.4,326238.0,28.43,28.43,28.02,28.4,326238.0
2022-10-31 15:30:00,28.39,28.67,28.27,28.36,586614.0,28.39,28.67,28.27,28.36,586614.0
2022-11-01 09:30:00,29.4,29.69,28.31,28.58,950685.0,29.4,29.69,28.31,28.58,950685.0
2022-11-01 10:00:00,28.59,28.95,28.2,28.79,476570.0,28.59,28.95,28.2,28.79,476570.0
2022-11-01 10:30:00,28.83,28.83,28.16,28.42,375198.0,28.83,28.83,28.16,28.42,375198.0
2022-11-01 11:00:00,28.4,28.6,28.27,28.52,192359.0,28.4,28.6,28.27,28.52,192359.0
2022-11-01 11:30:00,28.53,28.64,28.01,28.1,349212.0,28.53,28.64,28.01,28.1,349212.0
2022-11-01 12:00:00,28.1,28.25,27.63,27.88,334520.0,28.1,28.25,27.63,27.88,334520.0
2022-11-01 12:30:00,27.88,27.89,27.62,27.8,135283.0,27.88,27.89,27.62,27.8,135283.0
2022-11-01 13:00:00,27.82,28.23,27.76,28.1,108298.0,27.82,28.23,27.76,28.1,108298.0
2022-11-01 13:30:00,28.11,28.15,27.89,28.03,82081.0,28.11,28.15,27.89,28.03,82081.0
2022-11-01 14:00:00,28.07,28.1,27.83,27.96,102385.0,28.07,28.1,27.83,27.96,102385.0
2022-11-01 14:30:00,27.97,27.98,27.72,27.98,104063.0,27.97,27.98,27.72,27.98,104063.0
2022-11-01 15:00:00,27.96,28.55,27.91,28.4,426265.0,27.96,28.55,27.91,28.4,426265.0
2022-11-01 15:30:00,28.42,28.71,28.31,28.37,420934.0,28.42,28.71,28.31,28.37,420934.0
2022-11-02 09:30:00,27.9,28.75,27.76,28.38,446711.0,27.9,28.75,27.76,28.38,446711.0
2022-11-02 10:00:00,28.4,28.56,27.63,27.76,251830.0,28.4,28.56,27.63,27.76,251830.0
2022-11-02 10:30:00,27.77,28.26,27.72,27.92,165587.0,27.77,28.26,27.72,27.92,165587.0
2022-11-02 11:00:00,27.96,28.0,27.64,27.72,114797.0,27.96,28.0,27.64,27.72,114797.0
2022-11-02 11:30:00,27.72,28.04,27.67,28.0,167193.0,27.72,28.04,27.67,28.0,167193.0
2022-11-02 12:00:00,27.98,28.16,27.92,27.92,103609.0,27.98,28.16,27.92,27.92,103609.0
2022-11-02 12:30:00,27.94,28.2,27.77,28.14,104225.0,27.94,28.2,27.77,28.14,104225.0
2022-11-02 13:00:00,28.13,28.14,27.88,27.98,58012.0,28.13,28.14,27.88,27.98,58012.0
2022-11-02 13:30:00,27.97,28.08,27.89,27.95,78859.0,27.97,28.08,27.89,27.95,78859.0
2022-11-02 14:00:00,27.97,28.6,27.96,28.58,236247.0,27.97,28.6,27.96,28.58,236247.0
2022-11-02 14:30:00,28.6,28.66,27.31,27.35,512555.0,28.6,28.66,27.31,27.35,512555.0
2022-11-02 15:00:00,27.36,27.53,26.62,26.77,495560.0,27.36,27.53,26.62,26.77,495560.0
2022-11-02 15:30:00,26.74,26.93,26.5,26.64,528121.0,26.74,26.93,26.5,26.64,528121.0
2022-11-03 09:30:00,26.0,26.81,26.0,26.08,342386.0,26.0,26.81,26.0,26.08,342386.0
2022-11-03 10:00:00,26.12,26.83,26.02,26.75,277947.0,26.12,26.83,26.02,26.75,277947.0
2022-11-03 10:30:00,26.75,27.29,26.44,27.25,241198.0,26.75,27.29,26.44,27.25,241198.0
2022-11-03 11:00:00,27.23,27.27,26.66,26.69,178055.0,27.23,27.27,26.66,26.69,178055.0
2022-11-03 11:30:00,26.65,26.7,26.32,26.35,144549.0,26.65,26.7,26.32,26.35,144549.0
2022-11-03 12:00:00,26.35,26.62,26.3,26.52,104835.0,26.35,26.62,26.3,26.52,104835.0
2022-11-03 12:30:00,26.51,26.51,26.27,26.37,92947.0,26.51,26.51,26.27,26.37,92947.0
2022-11-03 13:00:00,26.37,26.38,26.17,26.2,115288.0,26.37,26.38,26.17,26.2,115288.0
2022-11-03 13:30:00,26.19,26.25,26.07,26.07,87978.0,26.19,26.25,26.07,26.07,87978.0
2022-11-03 14:00:00,26.07,26.24,26.03,26.14,123694.0,26.07,26.24,26.03,26.14,123694.0
2022-11-03 14:30:00,26.13,26.2,26.04,26.15,90400.0,26.13,26.2,26.04,26.15,90400.0
2022-11-03 15:00:00,26.16,26.45,26.15,26.29,148185.0,26.16,26.45,26.15,26.29,148185.0
2022-11-03 15:30:00,26.28,26.45,26.12,26.21,374788.0,26.28,26.45,26.12,26.21,374788.0
2022-11-04 09:30:00,26.6,26.94,26.24,26.58,297211.0,26.6,26.94,26.24,26.58,297211.0
2022-11-04 10:00:00,26.57,26.74,26.12,26.72,130995.0,26.57,26.74,26.12,26.72,130995.0
2022-11-04 10:30:00,26.73,27.03,26.62,26.69,243399.0,26.73,27.03,26.62,26.69,243399.0
2022-11-04 11:00:00,26.71,26.75,26.04,26.08,253769.0,26.71,26.75,26.04,26.08,253769.0
2022-11-04 11:30:00,26.09,26.09,25.51,25.59,421417.0,26.09,26.09,25.51,25.59,421417.0
2022-11-04 12:00:00,25.59,25.9,25.46,25.85,241313.0,25.59,25.9,25.46,25.85,241313.0
2022-11-04 12:30:00,25.85,25.86,25.47,25.48,146322.0,25.85,25.86,25.47,25.48,146322.0
2022-11-04 13:00:00,25.47,25.7,25.34,25.56,197584.0,25.47,25.7,25.34,25.56,197584.0
2022-11-04 13:30:00,25.56,25.8,25.55,25.73,84081.0,25.56,25.8,25.55,25.73,84081.0
2022-11-04 14:00:00,25.74,25.8,25.58,25.8,104584.0,25.74,25.8,25.58,25.8,104584.0
2022-11-04 14:30:00,25.78,25.81,25.73,25.78,191552.0,25.78,25.81,25.73,25.78,191552.0
2022-11-04 15:00:00,25.79,26.14,25.76,26.12,336165.0,25.79,26.14,25.76,26.12,336165.0
2022-11-04 15:30:00,26.12,26.46,26.06,26.46,478363.0,26.12,26.46,26.06,26.46,478363.0
2022-11-07 09:30:00,26.25,26.3,24.8,25.4,852749.0,26.25,26.3,24.8,25.4,852749.0
2022-11-07 10:00:00,25.39,25.6,24.95,25.06,270390.0,25.39,25.6,24.95,25.06,270390.0
2022-11-07 10:30:00,25.06,25.45,24.95,25.33,190161.0,25.06,25.45,24.95,25.33,190161.0
2022-11-07 11:00:00,25.35,25.5,25.25,25.45,163701.0,25.35,25.5,25.25,25.45,163701.0
2022-11-07 11:30:00,25.46,25.62,25.33,25.35,97757.0,25.46,25.62,25.33,25.35,97757.0
2022-11-07 12:00:00,25.35,25.77,25.34,25.77,102166.0,25.35,25.77,25.34,25.77,102166.0
2022-11-07 12:30:00,25.79,25.97,25.62,25.7,159134.0,25.79,25.97,25.62,25.7,159134.0
2022-11-07 13:00:00,25.7,25.79,25.5,25.57,76891.0,25.7,25.79,25.5,25.57,76891.0
2022-11-07 13:30:00,25.59,25.77,25.52,25.74,84124.0,25.59,25.77,25.52,25.74,84124.0
2022-11-07 14:00:00,25.77,25.99,25.72,25.96,62673.0,25.77,25.99,25.72,25.96,62673.0
2022-11-07 14:30:00,25.98,26.13,25.87,25.89,107921.0,25.98,26.13,25.87,25.89,107921.0
2022-11-07 15:00:00,25.89,26.11,25.87,26.07,65893.0,25.89,26.11,25.87,26.07,65893.0
2022-11-07 15:30:00,26.04,26.11,25.68,25.73,267008.0,26.04,26.11,25.68,25.73,267008.0
2022-11-08 09:30:00,25.33,25.65,25.14,25.4,289541.0,25.33,25.65,25.14,25.4,289541.0
2022-11-08 10:00:00,25.41,25.62,25.21,25.21,291074.0,25.41,25.62,25.21,25.21,291074.0
2022-11-08 10:30:00,25.23,25.56,25.17,25.45,192594.0,25.23,25.56,25.17,25.45,192594.0
2022-11-08 11:00:00,25.46,25.76,25.4,25.66,195377.0,25.46,25.76,25.4,25.66,195377.0
2022-11-08 11:30:00,25.65,25.85,25.53,25.53,163115.0,25.65,25.85,25.53,25.53,163115.0
2022-11-08 12:00:00,25.55,25.68,25.52,25.66,82880.0,25.55,25.68,25.52,25.66,82880.0
2022-11-08 12:30:00,25.66,25.67,25.45,25.6,122029.0,25.66,25.67,25.45,25.6,122029.0
2022-11-08 13:00:00,25.59,25.61,25.14,25.19,119294.0,25.59,25.61,25.14,25.19,119294.0
2022-11-08 13:30:00,25.18,25.2,24.7,24.83,547334.0,25.18,25.2,24.7,24.83,547334.0
2022-11-08 14:00:00,24.82,24.96,24.11,24.13,700136.0,24.82,24.96,24.11,24.13,700136.0
2022-11-08 14:30:00,24.14,24.56,24.14,24.4,290401.0,24.14,24.56,24.14,24.4,290401.0
2022-11-08 15:00:00,24.4,24.64,24.4,24.56,219832.0,24.4,24.64,24.4,24.56,219832.0
2022-11-08 15:30:00,24.56,25.19,24.56,25.14,597402.0,24.56,25.19,24.56,25.14,597402.0
2022-11-09 09:30:00,24.55,24.67,24.05,24.13,360422.0,24.55,24.67,24.05,24.13,360422.0
2022-11-09 10:00:00,24.16,24.43,23.71,23.77,583911.0,24.16,24.43,23.71,23.77,583911.0
2022-11-09 10:30:00,23.78,23.82,22.88,23.0,996865.0,23.78,23.82,22.88,23.0,996865.0
2022-11-09 11:00:00,23.0,23.0,22.23,22.44,1011654.0,23.0,23.0,22.23,22.44,1011654.0
2022-11-09 11:30:00,22.44,22.95,22.38,22.6,690480.0,22.44,22.95,22.38,22.6,690480.0
2022-11-09 12:00:00,22.61,22.84,22.43,22.51,339237.0,22.61,22.84,22.43,22.51,339237.0
2022-11-09 12:30:00,22.5,22.53,22.26,22.27,277852.0,22.5,22.53,22.26,22.27,277852.0
2022-11-09 13:00:00,22.28,22.3,21.89,22.04,515123.0,22.28,22.3,21.89,22.04,515123.0
2022-11-09 13:30:00,22.02,22.47,21.98,22.42,359693.0,22.02,22.47,21.98,22.42,359693.0
2022-11-09 14:00:00,22.42,22.43,22.18,22.23,291049.0,22.42,22.43,22.18,22.23,291049.0
2022-11-09 14:30:00,22.23,22.23,21.95,22.19,340052.0,22.23,22.23,21.95,22.19,340052.0
2022-11-09 15:00:00,22.18,22.83,22.17,22.82,289543.0,22.18,22.83,22.17,22.82,289543.0
2022-11-09 15:30:00,22.83,23.24,22.58,23.12,772910.0,22.83,23.24,22.58,23.12,772910.0
2022-11-10 09:30:00,24.62,25.28,23.91,24.93,1312368.0,24.62,25.28,23.91,24.93,1312368.0
2022-11-10 10:00:00,24.93,25.7,24.75,25.46,745249.0,24.93,25.7,24.75,25.46,745249.0
2022-11-10 10:30:00,25.46,25.5,24.31,24.89,596544.0,25.46,25.5,24.31,24.89,596544.0
2022-11-10 11:00:00,24.89,25.12,24.74,25.02,135873.0,24.89,25.12,24.74,25.02,135873.0
2022-11-10 11:30:00,25.03,25.1,24.78,25.03,166009.0,25.03,25.1,24.78,25.03,166009.0
2022-11-10 12:00:00,25.04,25.04,24.51,24.52,157819.0,25.04,25.04,24.51,24.52,157819.0
2022-11-10 12:30:00,24.52,24.52,24.0,24.06,281316.0,24.52,24.52,24.0,24.06,281316.0
2022-11-10 13:00:00,24.05,24.42,24.02,24.18,212614.0,24.05,24.42,24.02,24.18,212614.0
2022-11-10 13:30:00,24.17,24.63,24.04,24.49,183088.0,24.17,24.63,24.04,24.49,183088.0
2022-11-10 14:00:00,24.5,24.66,24.35,24.47,129537.0,24.5,24.66,24.35,24.47,129537.0
2022-11-10 14:30:00,24.46,24.73,24.41,24.63,140849.0,24.46,24.73,24.41,24.63,140849.0
2022-11-10 15:00:00,24.62,24.92,24.51,24.83,134657.0,24.62,24.92,24.51,24.83,134657.0
2022-11-10 15:30:00,24.83,24.95,24.52,24.75,578510.0,24.83,24.95,24.52,24.75,578510.0
2022-11-11 09:30:00,24.78,25.15,24.15,24.75,371429.0,24.78,25.15,24.15,24.75,371429.0
2022-11-11 10:00:00,24.72,25.29,24.54,25.13,243393.0,24.72,25.29,24.54,25.13,243393.0
2022-11-11 10:30:00,25.14,25.52,25.05,25.34,275387.0,25.14,25.52,25.05,25.34,275387.0
2022-11-11 11:00:00,25.36,25.46,25.04,25.07,177750.0,25.36,25.46,25.04,25.07,177750.0
2022-11-11 11:30:00,25.07,25.34,25.02,25.3,114704.0,25.07,25.34,25.02,25.3,114704.0
2022-11-11 12:00:00,25.28,25.59,25.23,25.58,156912.0,25.28,25.59,25.23,25.58,156912.0
2022-11-11 12:30:00,25.58,25.8,25.5,25.79,170114.0,25.58,25.8,25.5,25.79,170114.0
2022-11-11 13:00:00,25.79,25.98,25.75,25.97,222494.0,25.79,25.98,25.75,25.97,222494.0
2022-11-11 13:30:00,25.96,26.08,25.68,25.94,293537.0,25.96,26.08,25.68,25.94,293537.0
2022-11-11 14:00:00,25.94,26.07,25.8,26.07,135362.0,25.94,26.07,25.8,26.07,135362.0
2022-11-11 14:30:00,26.06,26.12,25.91,26.08,246371.0,26.06,26.12,25.91,26.08,246371.0
2022-11-11 15:00:00,26.1,26.11,25.73,25.84,247267.0,26.1,26.11,25.73,25.84,247267.0
2022-11-11 15:30:00,25.84,26.12,25.82,26.08,433920.0,25.84,26.12,25.82,26.08,433920.0
2022-11-14 09:30:00,26.3,27.38,26.3,27.03,1038568.0,26.3,27.38,26.3,27.03,1038568.0
2022-11-14 10:00:00,27.05,27.24,26.3,26.33,360167.0,27.05,27.24,26.3,26.33,360167.0
2022-11-14 10:30:00,26.33,26.93,26.2,26.62,260120.0,26.33,26.93,26.2,26.62,260120.0
2022-11-14 11:00:00,26.66,26.71,25.92,26.11,245955.0,26.66,26.71,25.92,26.11,245955.0
2022-11-14 11:30:00,26.12,26.29,25.63,25.66,232222.0,26.12,26.29,25.63,25.66,232222.0
2022-11-14 12:00:00,25.69,26.2,25.61,26.2,145911.0,25.69,26.2,25.61,26.2,145911.0
2022-11-14 12:30:00,26.18,26.35,26.07,26.22,131705.0,26.18,26.35,26.07,26.22,131705.0
2022-11-14 13:00:00,26.22,26.7,26.18,26.65,89738.0,26.22,26.7,26.18,26.65,89738.0
2022-11-14 13:30:00,26.66,26.66,26.45,26.53,93988.0,26.66,26.66,26.45,26.53,93988.0
2022-11-14 14:00:00,26.53,26.55,26.36,26.46,83606.0,26.53,26.55,26.36,26.46,83606.0
2022-11-14 14:30:00,26.46,26.47,26.25,26.29,62514.0,26.46,26.47,26.25,26.29,62514.0
2022-11-14 15:00:00,26.31,26.49,26.15,26.33,141393.0,26.31,26.49,26.15,26.33,141393.0
2022-11-14 15:30:00,26.31,26.54,25.93,26.05,311354.0,26.31,26.54,25.93,26.05,311354.0
2022-11-15 09:30:00,26.59,27.2,26.27,27.17,497737.0,26.59,27.2,26.27,27.17,497737.0
2022-11-15 10:00:00,27.19,27.62,27.05,27.4,538314.0,27.19,27.62,27.05,27.4,538314.0
2022-11-15 10:30:00,27.43,27.73,27.24,27.51,343913.0,27.43,27.73,27.24,27.51,343913.0
2022-11-15 11:00:00,27.5,27.6,27.15,27.46,270116.0,27.5,27.6,27.15,27.46,270116.0
2022-11-15 11:30:00,27.49,27.78,27.44,27.71,187767.0,27.49,27.78,27.44,27.71,187767.0
2022-11-15 12:00:00,27.73,27.94,27.56,27.81,249548.0,27.73,27.94,27.56,27.81,249548.0
2022-11-15 12:30:00,27.82,28.12,27.72,28.12,275646.0,27.82,28.12,27.72,28.12,275646.0
2022-11-15 13:00:00,28.14,28.24,27.46,27.53,524291.0,28.14,28.24,27.46,27.53,524291.0
2022-11-15 13:30:00,27.52,27.57,27.05,27.2,459415.0,27.52,27.57,27.05,27.2,459415.0
2022-11-15 14:00:00,27.21,27.55,26.9,27.4,241544.0,27.21,27.55,26.9,27.4,241544.0
2022-11-15 14:30:00,27.4,27.65,27.34,27.56,114685.0,27.4,27.65,27.34,27.56,114685.0
2022-11-15 15:00:00,27.57,27.7,27.41,27.56,166160.0,27.57,27.7,27.41,27.56,166160.0
2022-11-15 15:30:00,27.56,27.6,27.31,27.59,379919.0,27.56,27.6,27.31,27.59,379919.0
2022-11-16 09:30:00,26.69,27.15,26.37,26.78,359766.0,26.69,27.15,26.37,26.78,359766.0
2022-11-16 10:00:00,26.76,27.0,26.46,26.74,194587.0,26.76,27.0,26.46,26.74,194587.0
2022-11-16 10:30:00,26.74,26.93,26.53,26.63,134548.0,26.74,26.93,26.53,26.63,134548.0
2022-11-16 11:00:00,26.65,26.98,26.57,26.9,114038.0,26.65,26.98,26.57,26.9,114038.0
2022-11-16 11:30:00,26.9,27.12,26.75,27.04,80701.0,26.9,27.12,26.75,27.04,80701.0
2022-11-16 12:00:00,27.07,27.17,26.94,27.08,74362.0,27.07,27.17,26.94,27.08,74362.0
2022-11-16 12:30:00,27.08,27.35,27.05,27.21,99321.0,27.08,27.35,27.05,27.21,99321.0
2022-11-16 13:00:00,27.2,27.2,27.02,27.06,86445.0,27.2,27.2,27.02,27.06,86445.0
2022-11-16 13:30:00,27.06,27.08,26.85,26.98,76392.0,27.06,27.08,26.85,26.98,76392.0
2022-11-16 14:00:00,26.97,26.99,26.76,26.91,70392.0,26.97,26.99,26.76,26.91,70392.0
2022-11-16 14:30:00,26.91,27.0,26.76,26.97,43900.0,26.91,27.0,26.76,26.97,43900.0
2022-11-16 15:00:00,26.98,27.02,26.8,26.81,94507.0,26.98,27.02,26.8,26.81,94507.0
2022-11-16 15:30:00,26.82,27.15,26.79,27.1,298235.0,26.82,27.15,26.79,27.1,298235.0
2022-11-17 09:30:00,26.3,26.98,26.15,26.56,234142.0,26.3,26.98,26.15,26.56,234142.0
2022-11-17 10:00:00,26.58,26.96,26.53,26.81,148812.0,26.58,26.96,26.53,26.81,148812.0
2022-11-17 10:30:00,26.82,27.03,26.68,26.91,104423.0,26.82,27.03,26.68,26.91,104423.0
2022-11-17 11:00:00,26.93,27.01,26.82,26.91,101607.0,26.93,27.01,26.82,26.91,101607.0
2022-11-17 11:30:00,26.91,27.27,26.82,27.26,99102.0,26.91,27.27,26.82,27.26,99102.0
2022-11-17 12:00:00,27.25,27.39,27.16,27.25,94775.0,27.25,27.39,27.16,27.25,94775.0
2022-11-17 12:30:00,27.22,27.58,27.12,27.48,166479.0,27.22,27.58,27.12,27.48,166479.0
2022-11-17 13:00:00,27.47,27.74,27.45,27.56,113707.0,27.47,27.74,27.45,27.56,113707.0
2022-11-17 13:30:00,27.54,27.64,27.4,27.48,77811.0,27.54,27.64,27.4,27.48,77811.0
2022-11-17 14:00:00,27.5,27.56,27.35,27.42,67774.0,27.5,27.56,27.35,27.42,67774.0
2022-11-17 14:30:00,27.42,27.7,27.37,27.68,78279.0,27.42,27.7,27.37,27.68,78279.0
2022-11-17 15:00:00,27.71,27.76,27.41,27.42,136139.0,27.71,27.76,27.41,27.42,136139.0
2022-11-17 15:30:00,27.4,27.76,27.25,27.75,368317.0,27.4,27.76,27.25,27.75,368317.0
2022-11-18 09:30:00,28.16,28.7,27.79,27.92,461780.0,28.16,28.7,27.79,27.92,461780.0
2022-11-18 10:00:00,27.9,28.06,27.46,27.58,258753.0,27.9,28.06,27.46,27.58,258753.0
2022-11-18 10:30:00,27.54,28.0,27.52,27.82,136951.0,27.54,28.0,27.52,27.82,136951.0
2022-11-18 11:00:00,27.83,27.85,27.47,27.51,99547.0,27.83,27.85,27.47,27.51,99547.0
2022-11-18 11:30:00,27.52,27.56,27.3,27.31,108951.0,27.52,27.56,27.3,27.31,108951.0
2022-11-18 12:00:00,27.29,27.35,27.02,27.2,118218.0,27.29,27.35,27.02,27.2,118218.0
2022-11-18 12:30:00,27.2,27.21,26.84,26.92,109992.0,27.2,27.21,26.84,26.92,109992.0
2022-11-18 13:00:00,26.9,27.34,26.83,27.33,134002.0,26.9,27.34,26.83,27.33,134002.0
2022-11-18 13:30:00,27.33,27.49,27.24,27.47,125381.0,27.33,27.49,27.24,27.47,125381.0
2022-11-18 14:00:00,27.46,27.6,27.43,27.58,140392.0,27.46,27.6,27.43,27.58,140392.0
2022-11-18 14:30:00,27.58,27.65,27.33,27.4,201097.0,27.58,27.65,27.33,27.4,201097.0
2022-11-18 15:00:00,27.41,27.58,27.28,27.48,123250.0,27.41,27.58,27.28,27.48,123250.0
2022-11-18 15:30:00,27.48,27.64,27.4,27.62,330882.0,27.48,27.64,27.4,27.62,330882.0
2022-11-21 09:30:00,26.66,27.83,26.61,27.34,392904.0,26.66,27.83,26.61,27.34,392904.0
2022-11-21 10:00:00,27.32,27.47,26.85,26.89,226287.0,27.32,27.47,26.85,26.89,226287.0
2022-11-21 10:30:00,26.85,26.91,26.45,26.51,285454.0,26.85,26.91,26.45,26.51,285454.0
2022-11-21 11:00:00,26.5,26.51,25.8,26.13,371046.0,26.5,26.51,25.8,26.13,371046.0
2022-11-21 11:30:00,26.12,26.18,25.91,26.09,227934.0,26.12,26.18,25.91,26.09,227934.0
2022-11-21 12:00:00,26.07,26.18,25.73,25.79,149731.0,26.07,26.18,25.73,25.79,149731.0
2022-11-21 12:30:00,25.78,25.84,25.45,25.47,287761.0,25.78,25.84,25.45,25.47,287761.0
2022-11-21 13:00:00,25.48,25.54,25.2,25.3,234128.0,25.48,25.54,25.2,25.3,234128.0
2022-11-21 13:30:00,25.32,25.47,25.22,25.45,146907.0,25.32,25.47,25.22,25.45,146907.0
2022-11-21 14:00:00,25.44,25.47,24.85,25.12,392887.0,25.44,25.47,24.85,25.12,392887.0
2022-11-21 14:30:00,25.12,25.17,24.93,25.07,163125.0,25.12,25.17,24.93,25.07,163125.0
2022-11-21 15:00:00,25.07,25.22,24.94,25.09,195201.0,25.07,25.22,24.94,25.09,195201.0
2022-11-21 15:30:00,25.08,25.41,25.02,25.2,367877.0,25.08,25.41,25.02,25.2,367877.0
2022-11-22 09:30:00,25.13,25.54,24.7,24.94,827459.0,25.13,25.54,24.7,24.94,827459.0
2022-11-22 10:00:00,24.95,26.33,24.94,26.32,639677.0,24.95,26.33,24.94,26.32,639677.0
2022-11-22 10:30:00,26.33,26.45,25.8,26.11,391069.0,26.33,26.45,25.8,26.11,391069.0
2022-11-22 11:00:00,26.12,26.14,25.62,25.91,172871.0,26.12,26.14,25.62,25.91,172871.0
2022-11-22 11:30:00,25.91,25.93,25.55,25.8,99715.0,25.91,25.93,25.55,25.8,99715.0
2022-11-22 12:00:00,25.81,26.09,25.68,25.83,315083.0,25.81,26.09,25.68,25.83,315083.0
2022-11-22 12:30:00,25.84,25.88,25.6,25.6,58107.0,25.84,25.88,25.6,25.6,58107.0
2022-11-22 13:00:00,25.59,25.88,25.57,25.84,88856.0,25.59,25.88,25.57,25.84,88856.0
2022-11-22 13:30:00,25.84,25.95,25.79,25.85,66302.0,25.84,25.95,25.79,25.85,66302.0
2022-11-22 14:00:00,25.8,25.87,25.65,25.77,129587.0,25.8,25.87,25.65,25.77,129587.0
2022-11-22 14:30:00,25.78,25.88,25.76,25.84,45609.0,25.78,25.88,25.76,25.84,45609.0
2022-11-22 15:00:00,25.83,25.99,25.81,25.98,86257.0,25.83,25.99,25.81,25.98,86257.0
2022-11-22 15:30:00,25.97,26.27,25.95,26.24,430475.0,25.97,26.27,25.95,26.24,430475.0
2022-11-23 09:30:00,25.92,26.67,25.92,26.67,364433.0,25.92,26.67,25.92,26.67,364433.0
2022-11-23 10:00:00,26.66,26.86,26.47,26.6,236367.0,26.66,26.86,26.47,26.6,236367.0
2022-11-23 10:30:00,26.65,27.14,26.61,26.96,256838.0,26.65,27.14,26.61,26.96,256838.0
2022-11-23 11:00:00,26.98,27.02,26.63,26.76,219214.0,26.98,27.02,26.63,26.76,219214.0
2022-11-23 11:30:00,26.73,26.96,26.34,26.44,282049.0,26.73,26.96,26.34,26.44,282049.0
2022-11-23 12:00:00,26.43,26.64,26.4,26.63,99063.0,26.43,26.64,26.4,26.63,99063.0
2022-11-23 12:30:00,26.64,26.69,26.01,26.17,105178.0,26.64,26.69,26.01,26.17,105178.0
2022-11-23 13:00:00,26.15,26.41,26.02,26.34,125950.0,26.15,26.41,26.02,26.34,125950.0
2022-11-23 13:30:00,26.37,26.46,26.28,26.33,52756.0,26.37,26.46,26.28,26.33,52756.0
2022-11-23 14:00:00,26.37,26.7,26.31,26.65,106914.0,26.37,26.7,26.31,26.65,106914.0
2022-11-23 14:30:00,26.62,26.69,26.47,26.59,73782.0,26.62,26.69,26.47,26.59,73782.0
2022-11-23 15:00:00,26.57,26.8,26.55,26.78,53101.0,26.57,26.8,26.55,26.78,53101.0
2022-11-23 15:30:00,26.78,26.81,26.54,26.68,185718.0,26.78,26.81,26.54,26.68,185718.0
2022-11-25 09:30:00,26.5,27.05,26.4,26.8,211747.0,26.5,27.05,26.4,26.8,211747.0
2022-11-25 10:00:00,26.82,26.89,26.58,26.67,72713.0,26.82,26.89,26.58,26.67,72713.0
2022-11-25 10:30:00,26.66,26.84,26.57,26.82,59225.0,26.66,26.84,26.57,26.82,59225.0
2022-11-25 11:00:00,26.83,26.98,26.72,26.81,85585.0,26.83,26.98,26.72,26.81,85585.0
2022-11-25 11:30:00,26.82,26.87,26.74,26.76,66016.0,26.82,26.87,26.74,26.76,66016.0
2022-11-25 12:00:00,26.77,26.77,26.44,26.49,89253.0,26.77,26.77,26.44,26.49,89253.0
2022-11-25 12:30:00,26.49,26.49,26.14,26.15,242687.0,26.49,26.49,26.14,26.15,242687.0
2022-11-28 09:30:00,25.79,26.4,25.56,26.36,256061.0,25.79,26.4,25.56,26.36,256061.0
2022-11-28 10:00:00,26.34,26.44,26.05,26.15,105293.0,26.34,26.44,26.05,26.15,105293.0
2022-11-28 10:30:00,26.15,26.35,26.01,26.22,88678.0,26.15,26.35,26.01,26.22,88678.0
2022-11-28 11:00:00,26.24,26.28,25.93,25.98,104219.0,26.24,26.28,25.93,25.98,104219.0
2022-11-28 11:30:00,26.0,26.1,25.96,25.96,93860.0,26.0,26.1,25.96,25.96,93860.0
2022-11-28 12:00:00,25.96,26.01,25.73,25.9,156608.0,25.96,26.01,25.73,25.9,156608.0
2022-11-28 12:30:00,25.89,26.06,25.67,25.68,147217.0,25.89,26.06,25.67,25.68,147217.0
2022-11-28 13:00:00,25.66,25.72,25.47,25.49,167827.0,25.66,25.72,25.47,25.49,167827.0
2022-11-28 13:30:00,25.47,25.48,25.29,25.37,186128.0,25.47,25.48,25.29,25.37,186128.0
2022-11-28 14:00:00,25.36,25.49,25.24,25.42,102149.0,25.36,25.49,25.24,25.42,102149.0
2022-11-28 14:30:00,25.43,25.48,25.35,25.36,42857.0,25.43,25.48,25.35,25.36,42857.0
2022-11-28 15:00:00,25.38,25.4,25.29,25.34,80487.0,25.38,25.4,25.29,25.34,80487.0
2022-11-28 15:30:00,25.34,25.38,25.21,25.3,290433.0,25.34,25.38,25.21,25.3,290433.0
2022-11-29 09:30:00,25.58,25.8,25.32,25.64,185609.0,25.58,25.8,25.32,25.64,185609.0
2022-11-29 10:00:00,25.64,26.1,25.57,26.04,194628.0,25.64,26.1,25.57,26.04,194628.0
2022-11-29 10:30:00,26.05,26.27,26.01,26.1,227007.0,26.05,26.27,26.01,26.1,227007.0
2022-11-29 11:00:00,26.1,26.13,25.63,25.78,138239.0,26.1,26.13,25.63,25.78,138239.0
2022-11-29 11:30:00,25.75,25.93,25.71,25.9,55596.0,25.75,25.93,25.71,25.9,55596.0
2022-11-29 12:00:00,25.88,25.98,25.77,25.93,66069.0,25.88,25.98,25.77,25.93,66069.0
2022-11-29 12:30:00,25.95,26.35,25.89,25.99,160689.0,25.95,26.35,25.89,25.99,160689.0
2022-11-29 13:00:00,25.99,25.99,25.77,25.84,93123.0,25.99,25.99,25.77,25.84,93123.0
2022-11-29 13:30:00,25.82,25.9,25.7,25.78,86110.0,25.82,25.9,25.7,25.78,86110.0
2022-11-29 14:00:00,25.75,25.84,25.66,25.7,62872.0,25.75,25.84,25.66,25.7,62872.0
2022-11-29 14:30:00,25.69,25.69,25.54,25.56,57982.0,25.69,25.69,25.54,25.56,57982.0
2022-11-29 15:00:00,25.56,25.61,25.45,25.53,90179.0,25.56,25.61,25.45,25.53,90179.0
2022-11-29 15:30:00,25.52,25.65,25.45,25.58,133857.0,25.52,25.65,25.45,25.58,133857.0
2022-11-30 09:30:00,25.9,25.94,25.38,25.54,162206.0,25.9,25.94,25.38,25.54,162206.0
2022-11-30 10:00:00,25.56,25.8,25.45,25.71,149640.0,25.56,25.8,25.45,25.71,149640.0
2022-11-30 10:30:00,25.73,25.76,25.21,25.34,216237.0,25.73,25.76,25.21,25.34,216237.0
2022-11-30 11:00:00,25.34,25.64,25.33,25.4,141528.0,25.34,25.64,25.33,25.4,141528.0
2022-11-30 11:30:00,25.41,25.49,25.33,25.4,54578.0,25.41,25.49,25.33,25.4,54578.0
2022-11-30 12:00:00,25.42,25.42,25.06,25.18,197010.0,25.42,25.42,25.06,25.18,197010.0
2022-11-30 12:30:00,25.19,25.21,24.91,25.03,221069.0,25.19,25.21,24.91,25.03,221069.0
2022-11-30 13:00:00,25.04,25.27,25.01,25.21,117778.0,25.04,25.27,25.01,25.21,117778.0
2022-11-30 13:30:00,25.21,25.66,25.15,25.63,172209.0,25.21,25.66,25.15,25.63,172209.0
2022-11-30 14:00:00,25.65,26.2,25.62,26.15,308221.0,25.65,26.2,25.62,26.15,308221.0
2022-11-30 14:30:00,26.16,26.18,25.66,25.73,236906.0,26.16,26.18,25.66,25.73,236906.0
2022-11-30 15:00:00,25.75,25.9,25.73,25.88,101887.0,25.75,25.9,25.73,25.88,101887.0
2022-11-30 15:30:00,25.88,26.23,25.88,26.15,587626.0,25.88,26.23,25.88,26.15,587626.0
2022-12-01 09:30:00,26.0,26.13,25.6,25.64,240221.0,26.0,26.13,25.6,25.64,240221.0
2022-12-01 10:00:00,25.66,25.69,25.27,25.32,326144.0,25.66,25.69,25.27,25.32,326144.0
2022-12-01 10:30:00,25.3,25.98,25.18,25.9,404118.0,25.3,25.98,25.18,25.9,404118.0
2022-12-01 11:00:00,25.83,27.5,25.6,26.69,2192208.0,25.83,27.5,25.6,26.69,2192208.0
2022-12-01 11:30:00,26.73,27.18,26.31,26.74,897334.0,26.73,27.18,26.31,26.74,897334.0
2022-12-01 12:00:00,26.72,26.84,26.37,26.67,306867.0,26.72,26.84,26.37,26.67,306867.0
2022-12-01 12:30:00,26.69,27.1,26.62,26.75,429297.0,26.69,27.1,26.62,26.75,429297.0
2022-12-01 13:00:00,26.79,27.14,26.63,26.72,317038.0,26.79,27.14,26.63,26.72,317038.0
2022-12-01 13:30:00,26.72,26.75,26.44,26.73,206187.0,26.72,26.75,26.44,26.73,206187.0
2022-12-01 14:00:00,26.73,26.99,26.56,26.64,325967.0,26.73,26.99,26.56,26.64,325967.0
2022-12-01 14:30:00,26.63,27.12,26.58,26.74,277779.0,26.63,27.12,26.58,26.74,277779.0
2022-12-01 15:00:00,26.8,26.83,26.3,26.41,176112.0,26.8,26.83,26.3,26.41,176112.0
2022-12-01 15:30:00,26.41,26.63,26.32,26.57,284173.0,26.41,26.63,26.32,26.57,284173.0
2022-12-02 09:30:00,26.25,26.85,26.11,26.49,272788.0,26.25,26.85,26.11,26.49,272788.0
2022-12-02 10:00:00,26.53,26.88,26.47,26.79,191670.0,26.53,26.88,26.47,26.79,191670.0
2022-12-02 10:30:00,26.78,27.41,26.67,27.22,560844.0,26.78,27.41,26.67,27.22,560844.0
2022-12-02 11:00:00,27.2,27.87,26.93,27.6,594026.0,27.2,27.87,26.93,27.6,594026.0
2022-12-02 11:30:00,27.6,27.8,27.38,27.45,341755.0,27.6,27.8,27.38,27.45,341755.0
2022-12-02 12:00:00,27.45,27.47,27.2,27.28,149894.0,27.45,27.47,27.2,27.28,149894.0
2022-12-02 12:30:00,27.27,27.36,27.17,27.29,103428.0,27.27,27.36,27.17,27.29,103428.0
2022-12-02 13:00:00,27.27,27.57,27.27,27.5,170974.0,27.27,27.57,27.27,27.5,170974.0
2022-12-02 13:30:00,27.51,27.55,27.36,27.51,131534.0,27.51,27.55,27.36,27.51,131534.0
2022-12-02 14:00:00,27.51,27.65,27.31,27.35,195315.0,27.51,27.65,27.31,27.35,195315.0
2022-12-02 14:30:00,27.34,27.5,27.28,27.44,164038.0,27.34,27.5,27.28,27.44,164038.0
2022-12-02 15:00:00,27.44,27.49,27.26,27.3,179509.0,27.44,27.49,27.26,27.3,179509.0
2022-12-02 15:30:00,27.31,27.55,27.25,27.51,445365.0,27.31,27.55,27.25,27.51,445365.0
2022-12-05 09:30:00,27.31,27.48,26.67,26.74,619469.0,27.31,27.48,26.67,26.74,619469.0
2022-12-05 10:00:00,26.75,26.97,26.31,26.42,367004.0,26.75,26.97,26.31,26.42,367004.0
2022-12-05 10:30:00,26.42,26.51,26.22,26.48,296722.0,26.42,26.51,26.22,26.48,296722.0
2022-12-05 11:00:00,26.5,26.66,26.09,26.16,199712.0,26.5,26.66,26.09,26.16,199712.0
2022-12-05 11:30:00,26.17,26.24,25.87,25.91,216364.0,26.17,26.24,25.87,25.91,216364.0
2022-12-05 12:00:00,25.9,26.13,25.82,26.01,164416.0,25.9,26.13,25.82,26.01,164416.0
2022-12-05 12:30:00,26.01,26.03,25.77,25.81,134414.0,26.01,26.03,25.77,25.81,134414.0
2022-12-05 13:00:00,25.82,25.86,25.5,25.58,253815.0,25.82,25.86,25.5,25.58,253815.0
2022-12-05 13:30:00,25.56,25.66,25.51,25.59,239198.0,25.56,25.66,25.51,25.59,239198.0
2022-12-05 14:00:00,25.6,25.62,25.44,25.52,292527.0,25.6,25.62,25.44,25.52,292527.0
2022-12-05 14:30:00,25.51,25.56,25.44,25.46,243727.0,25.51,25.56,25.44,25.46,243727.0
2022-12-05 15:00:00,25.48,25.74,25.46,25.53,320011.0,25.48,25.74,25.46,25.53,320011.0
2022-12-05 15:30:00,25.54,25.62,25.49,25.54,499069.0,25.54,25.62,25.49,25.54,499069.0
2022-12-06 09:30:00,25.41,25.58,24.69,24.69,717774.0,25.41,25.58,24.69,24.69,717774.0
2022-12-06 10:00:00,24.69,24.82,24.23,24.26,534482.0,24.69,24.82,24.23,24.26,534482.0
2022-12-06 10:30:00,24.24,24.88,24.24,24.67,349957.0,24.24,24.88,24.24,24.67,349957.0
2022-12-06 11:00:00,24.7,24.75,24.38,24.75,269399.0,24.7,24.75,24.38,24.75,269399.0
2022-12-06 11:30:00,24.75,24.82,24.54,24.55,202674.0,24.75,24.82,24.54,24.55,202674.0
2022-12-06 12:00:00,24.55,24.56,24.21,24.31,310725.0,24.55,24.56,24.21,24.31,310725.0
2022-12-06 12:30:00,24.3,24.44,24.06,24.06,273865.0,24.3,24.44,24.06,24.06,273865.0
2022-12-06 13:00:00,24.09,24.22,23.88,23.9,350670.0,24.09,24.22,23.88,23.9,350670.0
2022-12-06 13:30:00,23.91,23.92,23.56,23.66,552080.0,23.91,23.92,23.56,23.66,552080.0
2022-12-06 14:00:00,23.66,23.7,23.28,23.31,387221.0,23.66,23.7,23.28,23.31,387221.0
2022-12-06 14:30:00,23.3,23.49,23.11,23.29,753976.0,23.3,23.49,23.11,23.29,753976.0
2022-12-06 15:00:00,23.3,23.5,23.3,23.42,451496.0,23.3,23.5,23.3,23.42,451496.0
2022-12-06 15:30:00,23.43,23.49,23.26,23.44,801523.0,23.43,23.49,23.26,23.44,801523.0
2022-12-07 09:30:00,23.4,23.61,22.63,22.8,822453.0,23.4,23.61,22.63,22.8,822453.0
2022-12-07 10:00:00,22.78,23.08,22.59,22.77,556078.0,22.78,23.08,22.59,22.77,556078.0
2022-12-07 10:30:00,22.77,23.3,22.72,23.23,344098.0,22.77,23.3,22.72,23.23,344098.0
2022-12-07 11:00:00,23.24,23.37,22.9,22.94,219619.0,23.24,23.37,22.9,22.94,219619.0
2022-12-07 11:30:00,22.93,22.96,22.55,22.59,390121.0,22.93,22.96,22.55,22.59,390121.0
2022-12-07 12:00:00,22.59,22.75,22.47,22.52,308908.0,22.59,22.75,22.47,22.52,308908.0
2022-12-07 12:30:00,22.52,22.55,22.23,22.28,482978.0,22.52,22.55,22.23,22.28,482978.0
2022-12-07 13:00:00,22.28,22.35,21.97,22.22,720351.0,22.28,22.35,21.97,22.22,720351.0
2022-12-07 13:30:00,22.21,22.74,22.2,22.69,446999.0,22.21,22.74,22.2,22.69,446999.0
2022-12-07 14:00:00,22.7,22.76,22.41,22.57,498791.0,22.7,22.76,22.41,22.57,498791.0
2022-12-07 14:30:00,22.59,22.64,22.37,22.47,215390.0,22.59,22.64,22.37,22.47,215390.0
2022-12-07 15:00:00,22.47,22.83,22.42,22.75,369948.0,22.47,22.83,22.42,22.75,369948.0
2022-12-07 15:30:00,22.75,22.81,22.01,22.26,1313717.0,22.75,22.81,22.01,22.26,1313717.0
2022-12-08 09:30:00,22.0,23.9,21.97,23.65,1812192.0,22.0,23.9,21.97,23.65,1812192.0
2022-12-08 10:00:00,23.69,24.5,23.15,24.43,1334931.0,23.69,24.5,23.15,24.43,1334931.0
2022-12-08 10:30:00,24.42,24.46,23.87,24.02,569273.0,24.42,24.46,23.87,24.02,569273.0
2022-12-08 11:00:00,24.02,24.2,23.56,24.12,543328.0,24.02,24.2,23.56,24.12,543328.0
2022-12-08 11:30:00,24.12,24.66,24.12,24.37,775768.0,24.12,24.66,24.12,24.37,775768.0
2022-12-08 12:00:00,24.37,24.38,23.94,24.12,432925.0,24.37,24.38,23.94,24.12,432925.0
2022-12-08 12:30:00,24.11,24.64,24.08,24.5,330466.0,24.11,24.64,24.08,24.5,330466.0
2022-12-08 13:00:00,24.49,24.5,24.15,24.25,165256.0,24.49,24.5,24.15,24.25,165256.0
2022-12-08 13:30:00,24.26,24.51,24.22,24.35,162647.0,24.26,24.51,24.22,24.35,162647.0
2022-12-08 14:00:00,24.34,24.88,24.12,24.85,424850.0,24.34,24.88,24.12,24.85,424850.0
2022-12-08 14:30:00,24.83,25.0,24.67,24.85,435733.0,24.83,25.0,24.67,24.85,435733.0
2022-12-08 15:00:00,24.83,24.83,24.44,24.76,285867.0,24.83,24.83,24.44,24.76,285867.0
2022-12-08 15:30:00,24.75,24.95,24.47,24.79,857927.0,24.75,24.95,24.47,24.79,857927.0
2022-12-09 09:30:00,24.59,24.59,23.61,23.64,644682.0,24.59,24.59,23.61,23.64,644682.0
2022-12-09 10:00:00,23.7,23.97,23.26,23.34,400317.0,23.7,23.97,23.26,23.34,400317.0
2022-12-09 10:30:00,23.35,23.86,23.35,23.78,281643.0,23.35,23.86,23.35,23.78,281643.0
2022-12-09 11:00:00,23.78,23.9,23.67,23.72,141365.0,23.78,23.9,23.67,23.72,141365.0
2022-12-09 11:30:00,23.72,23.8,23.28,23.37,373617.0,23.72,23.8,23.28,23.37,373617.0
2022-12-09 12:00:00,23.37,23.42,23.17,23.18,223417.0,23.37,23.42,23.17,23.18,223417.0
2022-12-09 12:30:00,23.19,23.25,23.01,23.13,328903.0,23.19,23.25,23.01,23.13,328903.0
2022-12-09 13:00:00,23.11,23.12,22.92,23.03,209514.0,23.11,23.12,22.92,23.03,209514.0
2022-12-09 13:30:00,23.02,23.06,22.86,22.91,130849.0,23.02,23.06,22.86,22.91,130849.0
2022-12-09 14:00:00,22.91,23.01,22.82,22.94,185358.0,22.91,23.01,22.82,22.94,185358.0
2022-12-09 14:30:00,22.94,23.05,22.88,22.97,249380.0,22.94,23.05,22.88,22.97,249380.0
2022-12-09 15:00:00,22.96,23.04,22.78,22.86,240507.0,22.96,23.04,22.78,22.86,240507.0
2022-12-09 15:30:00,22.85,22.95,22.59,22.62,728851.0,22.85,22.95,22.59,22.62,728851.0
2022-12-12 09:30:00,22.66,22.84,22.18,22.7,547156.0,22.66,22.84,22.18,22.7,547156.0
2022-12-12 10:00:00,22.68,22.77,22.27,22.35,279873.0,22.68,22.77,22.27,22.35,279873.0
2022-12-12 10:30:00,22.35,23.11,22.22,22.92,355397.0,22.35,23.11,22.22,22.92,355397.0
2022-12-12 11:00:00,22.93,23.05,22.69,22.8,183115.0,22.93,23.05,22.69,22.8,183115.0
2022-12-12 11:30:00,22.8,23.03,22.75,23.03,210166.0,22.8,23.03,22.75,23.03,210166.0
2022-12-12 12:00:00,23.02,23.15,22.95,22.97,153672.0,23.02,23.15,22.95,22.97,153672.0
2022-12-12 12:30:00,22.96,23.09,22.86,22.86,92310.0,22.96,23.09,22.86,22.86,92310.0
2022-12-12 13:00:00,22.88,22.95,22.72,22.73,118175.0,22.88,22.95,22.72,22.73,118175.0
2022-12-12 13:30:00,22.74,22.79,22.69,22.76,64149.0,22.74,22.79,22.69,22.76,64149.0
2022-12-12 14:00:00,22.77,22.87,22.69,22.82,66642.0,22.77,22.87,22.69,22.82,66642.0
2022-12-12 14:30:00,22.81,22.93,22.76,22.88,79647.0,22.81,22.93,22.76,22.88,79647.0
2022-12-12 15:00:00,22.88,22.99,22.85,22.87,163485.0,22.88,22.99,22.85,22.87,163485.0
2022-12-12 15:30:00,22.89,22.95,22.67,22.69,408088.0,22.89,22.95,22.67,22.69,408088.0
2022-12-13 09:30:00,23.55,23.7,23.01,23.07,445460.0,23.55,23.7,23.01,23.07,445460.0
2022-12-13 10:00:00,23.08,23.24,22.44,22.45,381601.0,23.08,23.24,22.44,22.45,381601.0
2022-12-13 10:30:00,22.47,22.6,22.23,22.38,313354.0,22.47,22.6,22.23,22.38,313354.0
2022-12-13 11:00:00,22.39,22.45,22.02,22.02,289059.0,22.39,22.45,22.02,22.02,289059.0
2022-12-13 11:30:00,22.02,22.26,21.58,21.72,415631.0,22.02,22.26,21.58,21.72,415631.0
2022-12-13 12:00:00,21.72,22.1,21.69,21.79,299211.0,21.72,22.1,21.69,21.79,299211.0
2022-12-13 12:30:00,21.79,21.83,21.62,21.76,233446.0,21.79,21.83,21.62,21.76,233446.0
2022-12-13 13:00:00,21.76,21.89,21.64,21.66,133621.0,21.76,21.89,21.64,21.66,133621.0
2022-12-13 13:30:00,21.66,21.85,21.57,21.66,218890.0,21.66,21.85,21.57,21.66,218890.0
2022-12-13 14:00:00,21.66,21.76,21.62,21.66,104624.0,21.66,21.76,21.62,21.66,104624.0
2022-12-13 14:30:00,21.66,21.76,21.23,21.29,361434.0,21.66,21.76,21.23,21.29,361434.0
2022-12-13 15:00:00,21.28,21.34,21.07,21.14,387035.0,21.28,21.34,21.07,21.14,387035.0
2022-12-13 15:30:00,21.15,21.16,20.82,21.02,1143839.0,21.15,21.16,20.82,21.02,1143839.0
2022-12-14 09:30:00,21.19,21.71,21.01,21.29,693433.0,21.19,21.71,21.01,21.29,693433.0
2022-12-14 10:00:00,21.29,21.99,21.14,21.82,547789.0,21.29,21.99,21.14,21.82,547789.0
2022-12-14 10:30:00,21.82,21.94,21.43,21.7,315088.0,21.82,21.94,21.43,21.7,315088.0
2022-12-14 11:00:00,21.7,21.84,21.57,21.67,150566.0,21.7,21.84,21.57,21.67,150566.0
2022-12-14 11:30:00,21.66,21.86,21.59,21.62,155231.0,21.66,21.86,21.59,21.62,155231.0
2022-12-14 12:00:00,21.62,21.62,21.45,21.51,143607.0,21.62,21.62,21.45,21.51,143607.0
2022-12-14 12:30:00,21.51,21.71,21.43,21.43,134692.0,21.51,21.71,21.43,21.43,134692.0
2022-12-14 13:00:00,21.42,21.62,21.42,21.61,111952.0,21.42,21.62,21.42,21.61,111952.0
2022-12-14 13:30:00,21.62,22.0,21.59,21.84,251481.0,21.62,22.0,21.59,21.84,251481.0
2022-12-14 14:00:00,21.8,21.81,21.25,21.47,215478.0,21.8,21.81,21.25,21.47,215478.0
2022-12-14 14:30:00,21.47,21.49,21.06,21.22,204954.0,21.47,21.49,21.06,21.22,204954.0
2022-12-14 15:00:00,21.23,21.54,21.11,21.11,201248.0,21.23,21.54,21.11,21.11,201248.0
2022-12-14 15:30:00,21.1,21.19,21.02,21.06,391652.0,21.1,21.19,21.02,21.06,391652.0
2022-12-15 09:30:00,20.74,21.23,20.61,20.71,468135.0,20.74,21.23,20.61,20.71,468135.0
2022-12-15 10:00:00,20.72,21.44,20.43,21.29,572111.0,20.72,21.44,20.43,21.29,572111.0
2022-12-15 10:30:00,21.32,21.4,20.63,20.7,301770.0,21.32,21.4,20.63,20.7,301770.0
2022-12-15 11:00:00,20.69,20.73,20.35,20.37,239874.0,20.69,20.73,20.35,20.37,239874.0
2022-12-15 11:30:00,20.36,20.49,20.24,20.32,279352.0,20.36,20.49,20.24,20.32,279352.0
2022-12-15 12:00:00,20.33,20.56,20.24,20.51,177385.0,20.33,20.56,20.24,20.51,177385.0
2022-12-15 12:30:00,20.51,20.61,20.36,20.37,154238.0,20.51,20.61,20.36,20.37,154238.0
2022-12-15 13:00:00,20.37,20.55,20.33,20.51,180180.0,20.37,20.55,20.33,20.51,180180.0
2022-12-15 13:30:00,20.5,20.61,20.45,20.6,182339.0,20.5,20.61,20.45,20.6,182339.0
2022-12-15 14:00:00,20.61,20.61,20.31,20.45,168615.0,20.61,20.61,20.31,20.45,168615.0
2022-12-15 14:30:00,20.44,20.76,20.44,20.65,214421.0,20.44,20.76,20.44,20.65,214421.0
2022-12-15 15:00:00,20.65,20.83,20.6,20.71,187584.0,20.65,20.83,20.6,20.71,187584.0
2022-12-15 15:30:00,20.71,20.72,20.52,20.6,511076.0,20.71,20.72,20.52,20.6,511076.0
2022-12-16 09:30:00,20.48,20.97,20.46,20.72,357821.0,20.48,20.97,20.46,20.72,357821.0
2022-12-16 10:00:00,20.71,20.72,20.04,20.13,304113.0,20.71,20.72,20.04,20.13,304113.0
2022-12-16 10:30:00,20.12,20.34,20.01,20.34,264570.0,20.12,20.34,20.01,20.34,264570.0
2022-12-16 11:00:00,20.34,20.38,20.01,20.07,196000.0,20.34,20.38,20.01,20.07,196000.0
2022-12-16 11:30:00,20.06,20.09,20.01,20.01,262765.0,20.06,20.09,20.01,20.01,262765.0
2022-12-16 12:00:00,20.01,20.38,20.01,20.34,203343.0,20.01,20.38,20.01,20.34,203343.0
2022-12-16 12:30:00,20.34,20.46,20.14,20.17,94874.0,20.34,20.46,20.14,20.17,94874.0
2022-12-16 13:00:00,20.16,20.34,20.15,20.29,79081.0,20.16,20.34,20.15,20.29,79081.0
2022-12-16 13:30:00,20.29,20.38,20.2,20.34,107309.0,20.29,20.38,20.2,20.34,107309.0
2022-12-16 14:00:00,20.35,20.5,20.31,20.48,188520.0,20.35,20.5,20.31,20.48,188520.0
2022-12-16 14:30:00,20.48,20.55,20.36,20.46,172554.0,20.48,20.55,20.36,20.46,172554.0
2022-12-16 15:00:00,20.45,20.6,20.39,20.5,220436.0,20.45,20.6,20.39,20.5,220436.0
2022-12-16 15:30:00,20.5,21.12,20.49,20.8,877090.0,20.5,21.12,20.49,20.8,877090.0
2022-12-19 09:30:00,20.55,20.89,20.12,20.27,525654.0,20.55,20.89,20.12,20.27,525654.0
2022-12-19 10:00:00,20.27,20.57,20.21,20.46,147701.0,20.27,20.57,20.21,20.46,147701.0
2022-12-19 10:30:00,20.44,20.53,20.23,20.23,106032.0,20.44,20.53,20.23,20.23,106032.0
2022-12-19 11:00:00,20.23,20.32,20.02,20.1,152330.0,20.23,20.32,20.02,20.1,152330.0
2022-12-19 11:30:00,20.09,20.11,19.59,19.7,603534.0,20.09,20.11,19.59,19.7,603534.0
2022-12-19 12:00:00,19.7,20.13,19.68,19.91,176169.0,19.7,20.13,19.68,19.91,176169.0
2022-12-19 12:30:00,19.92,19.98,19.78,19.96,138358.0,19.92,19.98,19.78,19.96,138358.0
2022-12-19 13:00:00,19.96,20.2,19.96,20.09,112122.0,19.96,20.2,19.96,20.09,112122.0
2022-12-19 13:30:00,20.09,20.09,19.87,20.05,130402.0,20.09,20.09,19.87,20.05,130402.0
2022-12-19 14:00:00,20.05,20.09,19.92,20.02,122703.0,20.05,20.09,19.92,20.02,122703.0
2022-12-19 14:30:00,20.02,20.18,19.99,20.05,153098.0,20.02,20.18,19.99,20.05,153098.0
2022-12-19 15:00:00,20.03,20.08,19.94,19.96,139361.0,20.03,20.08,19.94,19.96,139361.0
2022-12-19 15:30:00,19.96,20.01,19.88,19.92,298201.0,19.96,20.01,19.88,19.92,298201.0
2022-12-20 09:30:00,19.86,20.33,19.62,20.15,382522.0,19.86,20.33,19.62,20.15,382522.0
2022-12-20 10:00:00,20.12,20.63,19.96,20.46,312681.0,20.12,20.63,19.96,20.46,312681.0
2022-12-20 10:30:00,20.5,21.32,20.47,20.51,717966.0,20.5,21.32,20.47,20.51,717966.0
2022-12-20 11:00:00,20.51,20.54,20.05,20.13,323761.0,20.51,20.54,20.05,20.13,323761.0
2022-12-20 11:30:00,20.13,20.39,20.11,20.27,155625.0,20.13,20.39,20.11,20.27,155625.0
2022-12-20 12:00:00,20.29,20.41,20.25,20.25,136568.0,20.29,20.41,20.25,20.25,136568.0
2022-12-20 12:30:00,20.25,20.38,20.17,20.38,86651.0,20.25,20.38,20.17,20.38,86651.0
2022-12-20 13:00:00,20.38,20.54,20.33,20.53,176717.0,20.38,20.54,20.33,20.53,176717.0
2022-12-20 13:30:00,20.53,20.74,20.5,20.54,164291.0,20.53,20.74,20.5,20.54,164291.0
2022-12-20 14:00:00,20.54,20.63,20.46,20.47,103416.0,20.54,20.63,20.46,20.47,103416.0
2022-12-20 14:30:00,20.47,20.53,20.37,20.41,115398.0,20.47,20.53,20.37,20.41,115398.0
2022-12-20 15:00:00,20.4,20.59,20.39,20.59,145796.0,20.4,20.59,20.39,20.59,145796.0
2022-12-20 15:30:00,20.59,20.61,20.26,20.27,533132.0,20.59,20.61,20.26,20.27,533132.0
2022-12-21 09:30:00,20.4,20.76,20.27,20.58,261118.0,20.4,20.76,20.27,20.58,261118.0
2022-12-21 10:00:00,20.59,20.79,20.28,20.41,185893.0,20.59,20.79,20.28,20.41,185893.0
2022-12-21 10:30:00,20.42,20.9,20.39,20.69,255866.0,20.42,20.9,20.39,20.69,255866.0
2022-12-21 11:00:00,20.7,20.85,20.44,20.51,132293.0,20.7,20.85,20.44,20.51,132293.0
2022-12-21 11:30:00,20.52,20.58,20.44,20.55,74681.0,20.52,20.58,20.44,20.55,74681.0
2022-12-21 12:00:00,20.54,20.65,20.48,20.51,82631.0,20.54,20.65,20.48,20.51,82631.0
2022-12-21 12:30:00,20.51,20.63,20.48,20.49,63028.0,20.51,20.63,20.48,20.49,63028.0
2022-12-21 13:00:00,20.49,20.49,20.18,20.2,141825.0,20.49,20.49,20.18,20.2,141825.0
2022-12-21 13:30:00,20.21,20.43,20.18,20.37,101617.0,20.21,20.43,20.18,20.37,101617.0
2022-12-21 14:00:00,20.39,20.48,20.33,20.45,92903.0,20.39,20.48,20.33,20.45,92903.0
2022-12-21 14:30:00,20.45,20.55,20.26,20.35,81744.0,20.45,20.55,20.26,20.35,81744.0
2022-12-21 15:00:00,20.34,20.35,20.22,20.23,92760.0,20.34,20.35,20.22,20.23,92760.0
2022-12-21 15:30:00,20.24,20.62,20.23,20.56,493371.0,20.24,20.62,20.23,20.56,493371.0
2022-12-22 09:30:00,20.5,20.5,19.76,19.78,373035.0,20.5,20.5,19.76,19.78,373035.0
2022-12-22 10:00:00,19.76,19.8,19.45,19.47,382877.0,19.76,19.8,19.45,19.47,382877.0
2022-12-22 10:30:00,19.46,19.74,19.31,19.56,410461.0,19.46,19.74,19.31,19.56,410461.0
2022-12-22 11:00:00,19.54,19.7,19.42,19.56,251613.0,19.54,19.7,19.42,19.56,251613.0
2022-12-22 11:30:00,19.55,19.67,19.2,19.27,359014.0,19.55,19.67,19.2,19.27,359014.0
2022-12-22 12:00:00,19.24,19.29,18.78,18.8,383154.0,19.24,19.29,18.78,18.8,383154.0
2022-12-22 12:30:00,18.81,18.97,18.73,18.74,333744.0,18.81,18.97,18.73,18.74,333744.0
2022-12-22 13:00:00,18.75,18.78,18.5,18.66,417697.0,18.75,18.78,18.5,18.66,417697.0
2022-12-22 13:30:00,18.66,19.09,18.65,18.9,205125.0,18.66,19.09,18.65,18.9,205125.0
2022-12-22 14:00:00,18.91,19.14,18.9,19.1,173999.0,18.91,19.14,18.9,19.1,173999.0
2022-12-22 14:30:00,19.08,19.29,19.0,19.25,155938.0,19.08,19.29,19.0,19.25,155938.0
2022-12-22 15:00:00,19.24,19.55,19.18,19.46,167793.0,19.24,19.55,19.18,19.46,167793.0
2022-12-22 15:30:00,19.46,19.84,19.35,19.8,406098.0,19.46,19.84,19.35,19.8,406098.0
2022-12-23 09:30:00,20.0,20.0,19.65,19.89,260864.0,20.0,20.0,19.65,19.89,260864.0
2022-12-23 10:00:00,19.93,20.41,19.89,20.1,299946.0,19.93,20.41,19.89,20.1,299946.0
2022-12-23 10:30:00,20.09,20.4,20.08,20.21,212992.0,20.09,20.4,20.08,20.21,212992.0
2022-12-23 11:00:00,20.21,20.28,20.04,20.21,183923.0,20.21,20.28,20.04,20.21,183923.0
2022-12-23 11:30:00,20.21,20.39,20.15,20.38,143821.0,20.21,20.39,20.15,20.38,143821.0
2022-12-23 12:00:00,20.38,20.48,20.19,20.24,117024.0,20.38,20.48,20.19,20.24,117024.0
2022-12-23 12:30:00,20.23,20.38,20.2,20.34,81988.0,20.23,20.38,20.2,20.34,81988.0
2022-12-23 13:00:00,20.34,20.43,20.29,20.38,100261.0,20.34,20.43,20.29,20.38,100261.0
2022-12-23 13:30:00,20.38,20.63,20.37,20.55,170978.0,20.38,20.63,20.37,20.55,170978.0
2022-12-23 14:00:00,20.55,20.61,20.21,20.21,163454.0,20.55,20.61,20.21,20.21,163454.0
2022-12-23 14:30:00,20.21,20.38,20.16,20.34,132793.0,20.21,20.38,20.16,20.34,132793.0
2022-12-23 15:00:00,20.34,20.41,20.18,20.2,173495.0,20.34,20.41,20.18,20.2,173495.0
2022-12-23 15:30:00,20.21,20.21,19.97,20.06,446936.0,20.21,20.21,19.97,20.06,446936.0
2022-12-27 09:30:00,19.91,19.99,19.07,19.25,386678.0,19.91,19.99,19.07,19.25,386678.0
2022-12-27 10:00:00,19.25,19.53,19.13,19.24,205481.0,19.25,19.53,19.13,19.24,205481.0
2022-12-27 10:30:00,19.23,19.49,19.08,19.27,191243.0,19.23,19.49,19.08,19.27,191243.0
2022-12-27 11:00:00,19.28,19.29,19.17,19.24,104449.0,19.28,19.29,19.17,19.24,104449.0
2022-12-27 11:30:00,19.23,19.27,19.1,19.12,103775.0,19.23,19.27,19.1,19.12,103775.0
2022-12-27 12:00:00,19.1,19.2,18.94,18.99,172497.0,19.1,19.2,18.94,18.99,172497.0
2022-12-27 12:30:00,18.98,19.07,18.65,18.7,265149.0,18.98,19.07,18.65,18.7,265149.0
2022-12-27 13:00:00,18.68,18.79,18.58,18.59,189246.0,18.68,18.79,18.58,18.59,189246.0
2022-12-27 13:30:00,18.58,18.62,18.34,18.37,369230.0,18.58,18.62,18.34,18.37,369230.0
2022-12-27 14:00:00,18.36,18.37,18.08,18.1,318996.0,18.36,18.37,18.08,18.1,318996.0
2022-12-27 14:30:00,18.11,18.53,18.0,18.36,340309.0,18.11,18.53,18.0,18.36,340309.0
2022-12-27 15:00:00,18.38,18.46,18.25,18.31,172235.0,18.38,18.46,18.25,18.31,172235.0
2022-12-27 15:30:00,18.3,18.37,18.1,18.2,449618.0,18.3,18.37,18.1,18.2,449618.0
2022-12-28 09:30:00,18.29,18.7,17.79,17.85,410511.0,18.29,18.7,17.79,17.85,410511.0
2022-12-28 10:00:00,17.87,18.1,17.08,17.08,758599.0,17.87,18.1,17.08,17.08,758599.0
2022-12-28 10:30:00,17.08,17.65,16.98,17.32,446412.0,17.08,17.65,16.98,17.32,446412.0
2022-12-28 11:00:00,17.32,17.66,17.31,17.6,209636.0,17.32,17.66,17.31,17.6,209636.0
2022-12-28 11:30:00,17.61,17.62,17.21,17.22,162392.0,17.61,17.62,17.21,17.22,162392.0
2022-12-28 12:00:00,17.21,17.36,17.1,17.23,169702.0,17.21,17.36,17.1,17.23,169702.0
2022-12-28 12:30:00,17.23,17.38,17.14,17.34,192130.0,17.23,17.38,17.14,17.34,192130.0
2022-12-28 13:00:00,17.34,17.61,17.33,17.41,265822.0,17.34,17.61,17.33,17.41,265822.0
2022-12-28 13:30:00,17.41,18.02,17.4,17.86,396293.0,17.41,18.02,17.4,17.86,396293.0
2022-12-28 14:00:00,17.87,18.08,17.83,18.01,216841.0,17.87,18.08,17.83,18.01,216841.0
2022-12-28 14:30:00,18.01,18.11,17.92,17.92,389592.0,18.01,18.11,17.92,17.92,389592.0
2022-12-28 15:00:00,17.92,17.92,17.67,17.91,182510.0,17.92,17.92,17.67,17.91,182510.0
2022-12-28 15:30:00,17.91,17.95,17.82,17.92,234499.0,17.91,17.95,17.82,17.92,234499.0
2022-12-29 09:30:00,18.12,18.45,17.75,18.28,455607.0,18.12,18.45,17.75,18.28,455607.0
2022-12-29 10:00:00,18.27,18.44,18.21,18.26,326086.0,18.27,18.44,18.21,18.26,326086.0
2022-12-29 10:30:00,18.26,18.57,18.25,18.42,256695.0,18.26,18.57,18.25,18.42,256695.0
2022-12-29 11:00:00,18.41,18.45,18.16,18.21,188412.0,18.41,18.45,18.16,18.21,188412.0
2022-12-29 11:30:00,18.22,18.47,18.22,18.46,134396.0,18.22,18.47,18.22,18.46,134396.0
2022-12-29 12:00:00,18.46,18.47,18.33,18.39,101737.0,18.46,18.47,18.33,18.39,101737.0
2022-12-29 12:30:00,18.39,18.43,18.33,18.33,109640.0,18.39,18.43,18.33,18.33,109640.0
2022-12-29 13:00:00,18.33,18.33,18.06,18.2,213076.0,18.33,18.33,18.06,18.2,213076.0
2022-12-29 13:30:00,18.2,18.28,18.13,18.18,140444.0,18.2,18.28,18.13,18.18,140444.0
2022-12-29 14:00:00,18.16,18.33,18.16,18.26,104224.0,18.16,18.33,18.16,18.26,104224.0
2022-12-29 14:30:00,18.25,18.34,18.23,18.3,121207.0,18.25,18.34,18.23,18.3,121207.0
2022-12-29 15:00:00,18.3,18.35,18.21,18.24,155053.0,18.3,18.35,18.21,18.24,155053.0
2022-12-29 15:30:00,18.24,18.37,18.16,18.34,412778.0,18.24,18.37,18.16,18.34,412778.0
2022-12-30 09:30:00,17.95,18.35,17.9,18.34,202726.0,17.95,18.35,17.9,18.34,202726.0
2022-12-30 10:00:00,18.35,18.45,18.13,18.36,172998.0,18.35,18.45,18.13,18.36,172998.0
2022-12-30 10:30:00,18.36,18.57,18.22,18.32,183114.0,18.36,18.57,18.22,18.32,183114.0
2022-12-30 11:00:00,18.33,18.39,18.24,18.24,86728.0,18.33,18.39,18.24,18.24,86728.0
2022-12-30 11:30:00,18.23,18.48,18.22,18.39,186864.0,18.23,18.48,18.22,18.39,186864.0
2022-12-30 12:00:00,18.38,18.41,18.28,18.34,54714.0,18.38,18.41,18.28,18.34,54714.0
2022-12-30 12:30:00,18.34,18.39,18.27,18.3,77002.0,18.34,18.39,18.27,18.3,77002.0
2022-12-30 13:00:00,18.3,18.32,18.23,18.27,88650.0,18.3,18.32,18.23,18.27,88650.0
2022-12-30 13:30:00,18.27,18.34,18.21,18.26,102553.0,18.27,18.34,18.21,18.26,102553.0
2022-12-30 14:00:00,18.25,18.26,18.09,18.11,102260.0,18.25,18.26,18.09,18.11,102260.0
2022-12-30 14:30:00,18.12,18.15,18.01,18.07,118439.0,18.12,18.15,18.01,18.07,118439.0
2022-12-30 15:00:00,18.07,18.32,18.07,18.28,154479.0,18.07,18.32,18.07,18.28,154479.0
2022-12-30 15:30:00,18.28,18.58,18.28,18.45,502638.0,18.28,18.58,18.28,18.45,502638.0
2023-01-03 09:30:00,18.64,19.26,18.46,18.48,508023.0,18.64,19.26,18.46,18.48,508023.0
2023-01-03 10:00:00,18.48,18.6,17.83,17.96,308704.0,18.48,18.6,17.83,17.96,308704.0
2023-01-03 10:30:00,17.98,18.03,17.73,18.02,249277.0,17.98,18.03,17.73,18.02,249277.0
2023-01-03 11:00:00,18.01,18.03,17.58,17.61,210452.0,18.01,18.03,17.58,17.61,210452.0
2023-01-03 11:30:00,17.62,17.63,17.41,17.52,263218.0,17.62,17.63,17.41,17.52,263218.0
2023-01-03 12:00:00,17.53,17.56,17.39,17.4,282652.0,17.53,17.56,17.39,17.4,282652.0
2023-01-03 12:30:00,17.4,17.48,17.18,17.24,333233.0,17.4,17.48,17.18,17.24,333233.0
2023-01-03 13:00:00,17.24,17.33,17.19,17.28,261512.0,17.24,17.33,17.19,17.28,261512.0
2023-01-03 13:30:00,17.28,17.28,17.13,17.25,135625.0,17.28,17.28,17.13,17.25,135625.0
2023-01-03 14:00:00,17.25,17.34,17.09,17.3,213732.0,17.25,17.34,17.09,17.3,213732.0
2023-01-03 14:30:00,17.3,17.63,17.22,17.44,194367.0,17.3,17.63,17.22,17.44,194367.0
2023-01-03 15:00:00,17.44,17.5,17.34,17.43,469431.0,17.44,17.5,17.34,17.43,469431.0
2023-01-03 15:30:00,17.44,17.52,17.2,17.2,426302.0,17.44,17.52,17.2,17.2,426302.0
2023-01-04 09:30:00,17.25,17.5,17.11,17.25,274807.0,17.25,17.5,17.11,17.25,274807.0
2023-01-04 10:00:00,17.22,17.33,16.9,17.02,298485.0,17.22,17.33,16.9,17.02,298485.0
2023-01-04 10:30:00,17.04,17.65,16.91,17.43,346616.0,17.04,17.65,16.91,17.43,346616.0
2023-01-04 11:00:00,17.43,17.74,17.4,17.64,228441.0,17.43,17.74,17.4,17.64,228441.0
2023-01-04 11:30:00,17.66,17.93,17.64,17.64,285826.0,17.66,17.93,17.64,17.64,285826.0
2023-01-04 12:00:00,17.66,17.68,17.51,17.58,147495.0,17.66,17.68,17.51,17.58,147495.0
2023-01-04 12:30:00,17.59,17.71,17.54,17.56,98168.0,17.59,17.71,17.54,17.56,98168.0
2023-01-04 13:00:00,17.57,17.77,17.46,17.72,112997.0,17.57,17.77,17.46,17.72,112997.0
2023-01-04 13:30:00,17.73,17.81,17.65,17.65,98657.0,17.73,17.81,17.65,17.65,98657.0
2023-01-04 14:00:00,17.65,17.77,17.27,17.3,220248.0,17.65,17.77,17.27,17.3,220248.0
2023-01-04 14:30:00,17.29,17.45,17.27,17.42,168519.0,17.29,17.45,17.27,17.42,168519.0
2023-01-04 15:00:00,17.42,17.43,17.22,17.22,187955.0,17.42,17.43,17.22,17.22,187955.0
2023-01-04 15:30:00,17.22,17.34,17.06,17.33,556467.0,17.22,17.34,17.06,17.33,556467.0
2023-01-05 09:30:00,17.06,17.26,16.62,16.68,617990.0,17.06,17.26,16.62,16.68,617990.0
2023-01-05 10:00:00,16.67,16.71,16.41,16.43,413837.0,16.67,16.71,16.41,16.43,413837.0
2023-01-05 10:30:00,16.43,16.46,16.12,16.15,573129.0,16.43,16.46,16.12,16.15,573129.0
2023-01-05 11:00:00,16.16,16.35,16.11,16.18,339098.0,16.16,16.35,16.11,16.18,339098.0
2023-01-05 11:30:00,16.19,16.44,16.13,16.38,209602.0,16.19,16.44,16.13,16.38,209602.0
2023-01-05 12:00:00,16.38,16.54,16.31,16.32,241247.0,16.38,16.54,16.31,16.32,241247.0
2023-01-05 12:30:00,16.32,16.43,16.31,16.39,137481.0,16.32,16.43,16.31,16.39,137481.0
2023-01-05 13:00:00,16.37,16.39,16.17,16.28,136684.0,16.37,16.39,16.17,16.28,136684.0
2023-01-05 13:30:00,16.28,16.32,16.14,16.16,211347.0,16.28,16.32,16.14,16.16,211347.0
2023-01-05 14:00:00,16.16,16.21,16.09,16.13,222217.0,16.16,16.21,16.09,16.13,222217.0
2023-01-05 14:30:00,16.13,16.18,16.06,16.1,240946.0,16.13,16.18,16.06,16.1,240946.0
2023-01-05 15:00:00,16.11,16.11,15.89,15.91,389400.0,16.11,16.11,15.89,15.91,389400.0
2023-01-05 15:30:00,15.91,16.27,15.91,16.24,788552.0,15.91,16.27,15.91,16.24,788552.0
2023-01-06 09:30:00,16.0,16.2,15.66,15.87,670975.0,16.0,16.2,15.66,15.87,670975.0
2023-01-06 10:00:00,15.88,16.05,15.52,15.53,482440.0,15.88,16.05,15.52,15.53,482440.0
2023-01-06 10:30:00,15.53,15.95,15.41,15.94,411880.0,15.53,15.95,15.41,15.94,411880.0
2023-01-06 11:00:00,15.94,16.31,15.89,16.0,303992.0,15.94,16.31,15.89,16.0,303992.0
2023-01-06 11:30:00,16.02,16.15,15.88,16.03,153533.0,16.02,16.15,15.88,16.03,153533.0
2023-01-06 12:00:00,16.04,16.05,15.91,15.94,115733.0,16.04,16.05,15.91,15.94,115733.0
2023-01-06 12:30:00,15.95,16.02,15.86,15.93,95330.0,15.95,16.02,15.86,15.93,95330.0
2023-01-06 13:00:00,15.93,15.94,15.83,15.94,98360.0,15.93,15.94,15.83,15.94,98360.0
2023-01-06 13:30:00,15.95,16.19,15.94,16.0,145498.0,15.95,16.19,15.94,16.0,145498.0
2023-01-06 14:00:00,16.01,16.08,15.95,15.96,107471.0,16.01,16.08,15.95,15.96,107471.0
2023-01-06 14:30:00,15.96,16.15,15.95,16.09,140060.0,15.96,16.15,15.95,16.09,140060.0
2023-01-06 15:00:00,16.09,16.24,16.05,16.22,187248.0,16.09,16.24,16.05,16.22,187248.0
2023-01-06 15:30:00,16.21,16.57,16.21,16.46,843832.0,16.21,16.57,16.21,16.46,843832.0
2023-01-09 09:30:00,16.65,16.89,16.45,16.61,395689.0,16.65,16.89,16.45,16.61,395689.0
2023-01-09 10:00:00,16.65,17.13,16.62,16.86,395253.0,16.65,17.13,16.62,16.86,395253.0
2023-01-09 10:30:00,16.86,16.99,16.63,16.63,207950.0,16.86,16.99,16.63,16.63,207950.0
2023-01-09 11:00:00,16.63,16.98,16.63,16.87,162191.0,16.63,16.98,16.63,16.87,162191.0
2023-01-09 11:30:00,16.87,16.88,16.69,16.75,174352.0,16.87,16.88,16.69,16.75,174352.0
2023-01-09 12:00:00,16.75,16.93,16.72,16.92,86513.0,16.75,16.93,16.72,16.92,86513.0
2023-01-09 12:30:00,16.92,16.93,16.69,16.71,127298.0,16.92,16.93,16.69,16.71,127298.0
2023-01-09 13:00:00,16.71,16.82,16.58,16.81,160170.0,16.71,16.82,16.58,16.81,160170.0
2023-01-09 13:30:00,16.82,16.82,16.6,16.64,115875.0,16.82,16.82,16.6,16.64,115875.0
2023-01-09 14:00:00,16.64,16.78,16.56,16.78,132568.0,16.64,16.78,16.56,16.78,132568.0
2023-01-09 14:30:00,16.77,16.78,16.46,16.46,166036.0,16.77,16.78,16.46,16.46,166036.0
2023-01-09 15:00:00,16.47,16.51,16.37,16.49,198268.0,16.47,16.51,16.37,16.49,198268.0
2023-01-09 15:30:00,16.49,16.52,16.36,16.38,311794.0,16.49,16.52,16.36,16.38,311794.0
2023-01-10 09:30:00,16.3,16.73,16.28,16.56,249916.0,16.3,16.73,16.28,16.56,249916.0
2023-01-10 10:00:00,16.58,16.75,16.35,16.35,220161.0,16.58,16.75,16.35,16.35,220161.0
2023-01-10 10:30:00,16.35,16.61,16.25,16.6,139736.0,16.35,16.61,16.25,16.6,139736.0
2023-01-10 11:00:00,16.6,16.7,16.45,16.46,119270.0,16.6,16.7,16.45,16.46,119270.0
2023-01-10 11:30:00,16.47,16.48,16.36,16.45,93293.0,16.47,16.48,16.36,16.45,93293.0
2023-01-10 12:00:00,16.44,16.57,16.39,16.52,76766.0,16.44,16.57,16.39,16.52,76766.0
2023-01-10 12:30:00,16.52,16.64,16.51,16.57,72476.0,16.52,16.64,16.51,16.57,72476.0
2023-01-10 13:00:00,16.58,16.62,16.47,16.56,92675.0,16.58,16.62,16.47,16.56,92675.0
2023-01-10 13:30:00,16.56,16.69,16.55,16.65,86569.0,16.56,16.69,16.55,16.65,86569.0
2023-01-10 14:00:00,16.66,16.81,16.64,16.81,138048.0,16.66,16.81,16.64,16.81,138048.0
2023-01-10 14:30:00,16.8,17.1,16.77,17.1,363463.0,16.8,17.1,16.77,17.1,363463.0
2023-01-10 15:00:00,17.1,17.5,17.02,17.5,531558.0,17.1,17.5,17.02,17.5,531558.0
2023-01-10 15:30:00,17.5,18.09,17.46,17.75,1366985.0,17.5,18.09,17.46,17.75,1366985.0
2023-01-11 09:30:00,18.19,19.39,17.86,19.29,1556096.0,18.19,19.39,17.86,19.29,1556096.0
2023-01-11 10:00:00,19.29,20.05,19.17,19.25,1381240.0,19.29,20.05,19.17,19.25,1381240.0
2023-01-11 10:30:00,19.28,19.29,18.61,18.67,683326.0,19.28,19.29,18.61,18.67,683326.0
2023-01-11 11:00:00,18.67,18.93,18.56,18.62,309808.0,18.67,18.93,18.56,18.62,309808.0
2023-01-11 11:30:00,18.61,18.8,18.52,18.62,158052.0,18.61,18.8,18.52,18.62,158052.0
2023-01-11 12:00:00,18.62,18.79,18.58,18.62,160427.0,18.62,18.79,18.58,18.62,160427.0
2023-01-11 12:30:00,18.63,18.71,18.46,18.7,237704.0,18.63,18.71,18.46,18.7,237704.0
2023-01-11 13:00:00,18.71,18.85,18.63,18.67,167534.0,18.71,18.85,18.63,18.67,167534.0
2023-01-11 13:30:00,18.68,19.09,18.68,19.01,294235.0,18.68,19.09,18.68,19.01,294235.0
2023-01-11 14:00:00,19.02,19.27,18.92,19.06,410344.0,19.02,19.27,18.92,19.06,410344.0
2023-01-11 14:30:00,19.04,19.14,18.92,18.93,201703.0,19.04,19.14,18.92,18.93,201703.0
2023-01-11 15:00:00,18.92,18.93,18.75,18.75,132501.0,18.92,18.93,18.75,18.75,132501.0
2023-01-11 15:30:00,18.75,19.03,18.64,19.02,525749.0,18.75,19.03,18.64,19.02,525749.0
2023-01-12 09:30:00,19.04,19.58,18.34,18.51,644839.0,19.04,19.58,18.34,18.51,644839.0
2023-01-12 10:00:00,18.52,19.09,18.5,18.97,306908.0,18.52,19.09,18.5,18.97,306908.0
2023-01-12 10:30:00,18.95,19.25,18.86,18.88,170944.0,18.95,19.25,18.86,18.88,170944.0
2023-01-12 11:00:00,18.8,19.13,18.68,19.01,169364.0,18.8,19.13,18.68,19.01,169364.0
2023-01-12 11:30:00,19.03,19.3,18.95,19.17,145761.0,19.03,19.3,18.95,19.17,145761.0
2023-01-12 12:00:00,19.18,19.39,19.14,19.38,164227.0,19.18,19.39,19.14,19.38,164227.0
2023-01-12 12:30:00,19.38,19.62,19.32,19.37,268574.0,19.38,19.62,19.32,19.37,268574.0
2023-01-12 13:00:00,19.36,19.74,19.23,19.25,343944.0,19.36,19.74,19.23,19.25,343944.0
2023-01-12 13:30:00,19.22,19.58,19.19,19.55,136551.0,19.22,19.58,19.19,19.55,136551.0
2023-01-12 14:00:00,19.56,19.69,19.46,19.62,131522.0,19.56,19.69,19.46,19.62,131522.0
2023-01-12 14:30:00,19.61,19.93,19.59,19.79,355070.0,19.61,19.93,19.59,19.79,355070.0
2023-01-12 15:00:00,19.8,19.95,19.66,19.95,267396.0,19.8,19.95,19.66,19.95,267396.0
2023-01-12 15:30:00,19.94,20.63,19.93,20.62,1319219.0,19.94,20.63,19.93,20.62,1319219.0
2023-01-13 09:30:00,19.88,20.8,19.8,20.41,688548.0,19.88,20.8,19.8,20.41,688548.0
2023-01-13 10:00:00,20.4,20.62,20.27,20.59,268762.0,20.4,20.62,20.27,20.59,268762.0
2023-01-13 10:30:00,20.56,21.11,20.42,20.69,468115.0,20.56,21.11,20.42,20.69,468115.0
2023-01-13 11:00:00,20.68,20.9,20.5,20.71,251103.0,20.68,20.9,20.5,20.71,251103.0
2023-01-13 11:30:00,20.72,20.9,20.54,20.68,231530.0,20.72,20.9,20.54,20.68,231530.0
2023-01-13 12:00:00,20.68,20.9,20.55,20.89,193219.0,20.68,20.9,20.55,20.89,193219.0
2023-01-13 12:30:00,20.89,21.07,20.78,21.01,206987.0,20.89,21.07,20.78,21.01,206987.0
2023-01-13 13:00:00,20.99,21.03,20.3,20.62,387673.0,20.99,21.03,20.3,20.62,387673.0
2023-01-13 13:30:00,20.61,20.78,20.57,20.75,147632.0,20.61,20.78,20.57,20.75,147632.0
2023-01-13 14:00:00,20.75,20.75,20.53,20.62,170918.0,20.75,20.75,20.53,20.62,170918.0
2023-01-13 14:30:00,20.64,20.65,20.17,20.47,269027.0,20.64,20.65,20.17,20.47,269027.0
2023-01-13 15:00:00,20.46,20.51,20.32,20.44,133781.0,20.46,20.51,20.32,20.44,133781.0
2023-01-13 15:30:00,20.45,20.49,20.28,20.47,625020.0,20.45,20.49,20.28,20.47,625020.0
2023-01-17 09:30:00,20.49,21.1,20.37,20.82,518392.0,20.49,21.1,20.37,20.82,518392.0
2023-01-17 10:00:00,20.86,21.34,20.74,21.11,368396.0,20.86,21.34,20.74,21.11,368396.0
2023-01-17 10:30:00,21.14,21.26,20.75,21.18,270163.0,21.14,21.26,20.75,21.18,270163.0
2023-01-17 11:00:00,21.18,21.24,20.73,20.91,180685.0,21.18,21.24,20.73,20.91,180685.0
2023-01-17 11:30:00,20.92,21.29,20.88,21.23,146561.0,20.92,21.29,20.88,21.23,146561.0
2023-01-17 12:00:00,21.25,21.55,21.21,21.39,375246.0,21.25,21.55,21.21,21.39,375246.0
2023-01-17 12:30:00,21.4,21.41,21.22,21.25,85800.0,21.4,21.41,21.22,21.25,85800.0
2023-01-17 13:00:00,21.25,21.7,21.02,21.7,293878.0,21.25,21.7,21.02,21.7,293878.0
2023-01-17 13:30:00,21.71,21.84,21.41,21.82,571065.0,21.71,21.84,21.41,21.82,571065.0
2023-01-17 14:00:00,21.82,21.89,21.49,21.67,287152.0,21.82,21.89,21.49,21.67,287152.0
2023-01-17 14:30:00,21.66,21.94,21.66,21.83,174817.0,21.66,21.94,21.66,21.83,174817.0
2023-01-17 15:00:00,21.82,21.87,21.55,21.56,125911.0,21.82,21.87,21.55,21.56,125911.0
2023-01-17 15:30:00,21.55,21.82,21.53,21.81,457987.0,21.55,21.82,21.53,21.81,457987.0
2023-01-18 09:30:00,22.01,22.07,21.3,21.72,652083.0,22.01,22.07,21.3,21.72,652083.0
2023-01-18 10:00:00,21.76,22.15,21.72,21.93,447110.0,21.76,22.15,21.72,21.93,447110.0
2023-01-18 10:30:00,21.94,21.94,20.99,21.41,651899.0,21.94,21.94,20.99,21.41,651899.0
2023-01-18 11:00:00,21.4,21.41,21.0,21.19,324747.0,21.4,21.41,21.0,21.19,324747.0
2023-01-18 11:30:00,21.21,21.31,20.68,20.92,766889.0,21.21,21.31,20.68,20.92,766889.0
2023-01-18 12:00:00,20.93,21.0,20.75,20.86,120202.0,20.93,21.0,20.75,20.86,120202.0
2023-01-18 12:30:00,20.87,20.94,20.71,20.73,139275.0,20.87,20.94,20.71,20.73,139275.0
2023-01-18 13:00:00,20.74,20.85,20.55,20.77,245253.0,20.74,20.85,20.55,20.77,245253.0
2023-01-18 13:30:00,20.77,21.23,20.72,20.86,237324.0,20.77,21.23,20.72,20.86,237324.0
2023-01-18 14:00:00,20.85,21.01,20.81,20.94,75674.0,20.85,21.01,20.81,20.94,75674.0
2023-01-18 14:30:00,20.95,21.02,20.77,20.79,80289.0,20.95,21.02,20.77,20.79,80289.0
2023-01-18 15:00:00,20.78,20.85,20.62,20.68,131470.0,20.78,20.85,20.62,20.68,131470.0
2023-01-18 15:30:00,20.68,20.79,20.5,20.79,526550.0,20.68,20.79,20.5,20.79,526550.0
2023-01-19 09:30:00,20.44,20.45,19.2,19.47,801418.0,20.44,20.45,19.2,19.47,801418.0
2023-01-19 10:00:00,19.45,19.63,18.91,18.92,456603.0,19.45,19.63,18.91,18.92,456603.0
2023-01-19 10:30:00,18.92,19.3,18.82,18.88,546536.0,18.92,19.3,18.82,18.88,546536.0
2023-01-19 11:00:00,18.89,19.21,18.87,19.02,233402.0,18.89,19.21,18.87,19.02,233402.0
2023-01-19 11:30:00,19.02,19.03,18.85,18.93,216406.0,19.02,19.03,18.85,18.93,216406.0
2023-01-19 12:00:00,18.94,19.18,18.88,19.1,149878.0,18.94,19.18,18.88,19.1,149878.0
2023-01-19 12:30:00,19.09,19.19,18.99,19.05,83801.0,19.09,19.19,18.99,19.05,83801.0
2023-01-19 13:00:00,19.05,19.17,19.02,19.11,78261.0,19.05,19.17,19.02,19.11,78261.0
2023-01-19 13:30:00,19.11,19.44,19.11,19.22,197640.0,19.11,19.44,19.11,19.22,197640.0
2023-01-19 14:00:00,19.24,19.46,19.18,19.41,136112.0,19.24,19.46,19.18,19.41,136112.0
2023-01-19 14:30:00,19.41,19.42,19.3,19.33,168830.0,19.41,19.42,19.3,19.33,168830.0
2023-01-19 15:00:00,19.34,19.4,19.23,19.23,107767.0,19.34,19.4,19.23,19.23,107767.0
2023-01-19 15:30:00,19.24,19.24,18.98,19.04,325405.0,19.24,19.24,18.98,19.04,325405.0
2023-01-20 09:30:00,19.05,19.42,18.9,19.27,274970.0,19.05,19.42,18.9,19.27,274970.0
2023-01-20 10:00:00,19.26,19.44,19.13,19.33,139091.0,19.26,19.44,19.13,19.33,139091.0
2023-01-20 10:30:00,19.32,19.55,19.21,19.3,194825.0,19.32,19.55,19.21,19.3,194825.0
2023-01-20 11:00:00,19.3,19.45,19.27,19.4,109605.0,19.3,19.45,19.27,19.4,109605.0
2023-01-20 11:30:00,19.41,19.46,19.25,19.27,118054.0,19.41,19.46,19.25,19.27,118054.0
2023-01-20 12:00:00,19.28,19.46,19.26,19.34,100956.0,19.28,19.46,19.26,19.34,100956.0
2023-01-20 12:30:00,19.34,19.44,19.3,19.34,78607.0,19.34,19.44,19.3,19.34,78607.0
2023-01-20 13:00:00,19.36,19.42,19.28,19.34,83483.0,19.36,19.42,19.28,19.34,83483.0
2023-01-20 13:30:00,19.34,19.75,19.34,19.72,167288.0,19.34,19.75,19.34,19.72,167288.0
2023-01-20 14:00:00,19.73,19.91,19.7,19.89,157796.0,19.73,19.91,19.7,19.89,157796.0
2023-01-20 14:30:00,19.9,20.07,19.79,19.89,469773.0,19.9,20.07,19.79,19.89,469773.0
2023-01-20 15:00:00,19.89,20.05,19.85,19.99,184828.0,19.89,20.05,19.85,19.99,184828.0
2023-01-20 15:30:00,20.0,20.03,19.53,19.64,731580.0,20.0,20.03,19.53,19.64,731580.0
2023-01-23 09:30:00,19.5,20.27,19.37,19.89,373578.0,19.5,20.27,19.37,19.89,373578.0
2023-01-23 10:00:00,19.9,20.58,19.88,20.5,288739.0,19.9,20.58,19.88,20.5,288739.0
2023-01-23 10:30:00,20.52,21.3,20.45,20.96,762709.0,20.52,21.3,20.45,20.96,762709.0
2023-01-23 11:00:00,20.95,21.45,20.87,21.45,336367.0,20.95,21.45,20.87,21.45,336367.0
2023-01-23 11:30:00,21.47,21.74,21.33,21.71,456573.0,21.47,21.74,21.33,21.71,456573.0
2023-01-23 12:00:00,21.71,22.15,21.48,22.03,710942.0,21.71,22.15,21.48,22.03,710942.0
2023-01-23 12:30:00,22.04,22.38,21.83,22.28,710704.0,22.04,22.38,21.83,22.28,710704.0
2023-01-23 13:00:00,22.28,22.49,21.87,21.99,755214.0,22.28,22.49,21.87,21.99,755214.0
2023-01-23 13:30:00,21.97,22.21,21.86,21.94,457870.0,21.97,22.21,21.86,21.94,457870.0
2023-01-23 14:00:00,21.93,21.96,21.63,21.78,282169.0,21.93,21.96,21.63,21.78,282169.0
2023-01-23 14:30:00,21.78,21.93,21.57,21.65,254391.0,21.78,21.93,21.57,21.65,254391.0
2023-01-23 15:00:00,21.64,21.67,21.33,21.65,345445.0,21.64,21.67,21.33,21.65,345445.0
2023-01-23 15:30:00,21.65,21.78,21.63,21.65,371954.0,21.65,21.78,21.63,21.65,371954.0
2023-01-24 09:30:00,21.3,22.09,21.0,21.33,462873.0,21.3,22.09,21.0,21.33,462873.0
2023-01-24 10:00:00,21.38,21.55,21.05,21.46,198331.0,21.38,21.55,21.05,21.46,198331.0
2023-01-24 10:30:00,21.42,21.79,21.28,21.7,174083.0,21.42,21.79,21.28,21.7,174083.0
2023-01-24 11:00:00,21.67,21.75,21.52,21.7,65586.0,21.67,21.75,21.52,21.7,65586.0
2023-01-24 11:30:00,21.72,21.72,21.48,21.49,85177.0,21.72,21.72,21.48,21.49,85177.0
2023-01-24 12:00:00,21.48,21.79,21.47,21.73,58256.0,21.48,21.79,21.47,21.73,58256.0
2023-01-24 12:30:00,21.75,21.75,21.56,21.6,45902.0,21.75,21.75,21.56,21.6,45902.0
2023-01-24 13:00:00,21.59,21.63,21.39,21.49,89224.0,21.59,21.63,21.39,21.49,89224.0
2023-01-24 13:30:00,21.52,21.62,21.49,21.49,57246.0,21.52,21.62,21.49,21.49,57246.0
2023-01-24 14:00:00,21.51,21.56,21.33,21.47,66109.0,21.51,21.56,21.33,21.47,66109.0
2023-01-24 14:30:00,21.48,21.5,21.34,21.35,72189.0,21.48,21.5,21.34,21.35,72189.0
2023-01-24 15:00:00,21.36,21.78,21.33,21.75,132683.0,21.36,21.78,21.33,21.75,132683.0
2023-01-24 15:30:00,21.75,21.82,21.4,21.4,304979.0,21.75,21.82,21.4,21.4,304979.0
2023-01-25 09:30:00,20.59,20.61,19.65,19.65,519223.0,20.59,20.61,19.65,19.65,519223.0
2023-01-25 10:00:00,19.68,19.9,19.53,19.7,437797.0,19.68,19.9,19.53,19.7,437797.0
2023-01-25 10:30:00,19.72,20.01,19.7,19.91,218521.0,19.72,20.01,19.7,19.91,218521.0
2023-01-25 11:00:00,19.91,20.31,19.89,20.16,234302.0,19.91,20.31,19.89,20.16,234302.0
2023-01-25 11:30:00,20.16,20.24,20.02,20.14,109789.0,20.16,20.24,20.02,20.14,109789.0
2023-01-25 12:00:00,20.13,20.19,20.04,20.12,71505.0,20.13,20.19,20.04,20.12,71505.0
2023-01-25 12:30:00,20.12,20.17,20.05,20.08,65312.0,20.12,20.17,20.05,20.08,65312.0
2023-01-25 13:00:00,20.08,20.44,20.06,20.4,113081.0,20.08,20.44,20.06,20.4,113081.0
2023-01-25 13:30:00,20.41,20.52,20.35,20.49,96886.0,20.41,20.52,20.35,20.49,96886.0
2023-01-25 14:00:00,20.5,20.58,20.36,20.36,103232.0,20.5,20.58,20.36,20.36,103232.0
2023-01-25 14:30:00,20.38,20.75,20.33,20.67,158467.0,20.38,20.75,20.33,20.67,158467.0
2023-01-25 15:00:00,20.66,20.84,20.56,20.64,151713.0,20.66,20.84,20.56,20.64,151713.0
2023-01-25 15:30:00,20.64,20.66,20.22,20.23,516802.0,20.64,20.66,20.22,20.23,516802.0
2023-01-26 09:30:00,20.61,21.17,20.05,20.06,386952.0,20.61,21.17,20.05,20.06,386952.0
2023-01-26 10:00:00,20.07,20.55,20.01,20.34,203592.0,20.07,20.55,20.01,20.34,203592.0
2023-01-26 10:30:00,20.34,20.5,20.04,20.08,123800.0,20.34,20.5,20.04,20.08,123800.0
2023-01-26 11:00:00,20.08,20.3,20.05,20.23,106198.0,20.08,20.3,20.05,20.23,106198.0
2023-01-26 11:30:00,20.23,20.33,20.13,20.28,86167.0,20.23,20.33,20.13,20.28,86167.0
2023-01-26 12:00:00,20.28,20.42,20.28,20.39,64494.0,20.28,20.42,20.28,20.39,64494.0
2023-01-26 12:30:00,20.37,20.45,20.31,20.35,74700.0,20.37,20.45,20.31,20.35,74700.0
2023-01-26 13:00:00,20.37,20.38,20.12,20.17,86644.0,20.37,20.38,20.12,20.17,86644.0
2023-01-26 13:30:00,20.16,20.21,20.01,20.05,129122.0,20.16,20.21,20.01,20.05,129122.0
2023-01-26 14:00:00,20.05,20.18,19.93,20.11,138029.0,20.05,20.18,19.93,20.11,138029.0
2023-01-26 14:30:00,20.11,20.2,19.38,19.84,627800.0,20.11,20.2,19.38,19.84,627800.0
2023-01-26 15:00:00,19.85,19.91,19.45,19.89,499512.0,19.85,19.91,19.45,19.89,499512.0
2023-01-26 15:30:00,19.9,20.08,19.85,20.0,328028.0,19.9,20.08,19.85,20.0,328028.0
2023-01-27 09:30:00,19.8,20.28,19.65,20.01,228454.0,19.8,20.28,19.65,20.01,228454.0
2023-01-27 10:00:00,19.99,20.03,19.71,19.9,155608.0,19.99,20.03,19.71,19.9,155608.0
2023-01-27 10:30:00,19.91,19.95,19.63,19.63,202155.0,19.91,19.95,19.63,19.63,202155.0
2023-01-27 11:00:00,19.63,19.63,19.41,19.51,292541.0,19.63,19.63,19.41,19.51,292541.0
2023-01-27 11:30:00,19.51,19.85,19.51,19.69,155688.0,19.51,19.85,19.51,19.69,155688.0
2023-01-27 12:00:00,19.68,20.2,19.66,20.17,303769.0,19.68,20.2,19.66,20.17,303769.0
2023-01-27 12:30:00,20.17,21.64,20.12,21.33,1192883.0,20.17,21.64,20.12,21.33,1192883.0
2023-01-27 13:00:00,21.32,22.17,21.22,21.92,1545328.0,21.32,22.17,21.22,21.92,1545328.0
2023-01-27 13:30:00,21.93,23.18,21.92,22.7,1523225.0,21.93,23.18,21.92,22.7,1523225.0
2023-01-27 14:00:00,22.71,23.26,22.48,22.82,1354933.0,22.71,23.26,22.48,22.82,1354933.0
2023-01-27 14:30:00,22.82,23.31,22.68,23.02,954085.0,22.82,23.31,22.68,23.02,954085.0
2023-01-27 15:00:00,23.02,23.09,22.29,22.53,865497.0,23.02,23.09,22.29,22.53,865497.0
2023-01-27 15:30:00,22.52,22.92,22.41,22.82,1051483.0,22.52,22.92,22.41,22.82,1051483.0
2023-01-30 09:30:00,22.5,23.06,21.9,22.61,915273.0,22.5,23.06,21.9,22.61,915273.0
2023-01-30 10:00:00,22.62,23.48,22.36,22.43,751728.0,22.62,23.48,22.36,22.43,751728.0
2023-01-30 10:30:00,22.41,22.55,22.01,22.25,315081.0,22.41,22.55,22.01,22.25,315081.0
2023-01-30 11:00:00,22.27,22.4,22.08,22.13,139170.0,22.27,22.4,22.08,22.13,139170.0
2023-01-30 11:30:00,22.13,22.26,21.83,21.97,230471.0,22.13,22.26,21.83,21.97,230471.0
2023-01-30 12:00:00,21.96,22.04,21.74,21.98,228750.0,21.96,22.04,21.74,21.98,228750.0
2023-01-30 12:30:00,21.97,22.03,21.86,21.97,85770.0,21.97,22.03,21.86,21.97,85770.0
2023-01-30 13:00:00,21.95,22.1,21.83,21.96,147078.0,21.95,22.1,21.83,21.96,147078.0
2023-01-30 13:30:00,21.95,21.95,21.42,21.59,304028.0,21.95,21.95,21.42,21.59,304028.0
2023-01-30 14:00:00,21.57,21.7,21.37,21.4,209950.0,21.57,21.7,21.37,21.4,209950.0
2023-01-30 14:30:00,21.38,21.49,21.34,21.41,79174.0,21.38,21.49,21.34,21.41,79174.0
2023-01-30 15:00:00,21.41,21.45,21.3,21.41,140933.0,21.41,21.45,21.3,21.41,140933.0
2023-01-30 15:30:00,21.41,21.41,21.13,21.27,371735.0,21.41,21.41,21.13,21.27,371735.0
2023-01-31 09:30:00,21.41,21.95,21.3,21.53,342911.0,21.41,21.95,21.3,21.53,342911.0
2023-01-31 10:00:00,21.59,21.87,21.37,21.87,120053.0,21.59,21.87,21.37,21.87,120053.0
2023-01-31 10:30:00,21.89,22.05,21.72,21.84,201023.0,21.89,22.05,21.72,21.84,201023.0
2023-01-31 11:00:00,21.84,22.0,21.62,21.81,191903.0,21.84,22.0,21.62,21.81,191903.0
2023-01-31 11:30:00,21.8,21.88,21.71,21.81,44500.0,21.8,21.88,21.71,21.81,44500.0
2023-01-31 12:00:00,21.8,21.83,21.61,21.82,102262.0,21.8,21.83,21.61,21.82,102262.0
2023-01-31 12:30:00,21.82,21.84,21.72,21.81,130487.0,21.82,21.84,21.72,21.81,130487.0
2023-01-31 13:00:00,21.8,21.81,21.45,21.52,164766.0,21.8,21.81,21.45,21.52,164766.0
2023-01-31 13:30:00,21.53,21.58,21.43,21.56,108597.0,21.53,21.58,21.43,21.56,108597.0
2023-01-31 14:00:00,21.56,21.66,21.45,21.57,109383.0,21.56,21.66,21.45,21.57,109383.0
2023-01-31 14:30:00,21.6,21.66,21.51,21.55,69145.0,21.6,21.66,21.51,21.55,69145.0
2023-01-31 15:00:00,21.56,21.63,21.41,21.42,114738.0,21.56,21.63,21.41,21.42,114738.0
2023-01-31 15:30:00,21.43,21.86,21.43,21.86,433813.0,21.43,21.86,21.43,21.86,433813.0
2023-02-01 09:30:00,21.49,21.82,21.4,21.58,300701.0,21.49,21.82,21.4,21.58,300701.0
2023-02-01 10:00:00,21.55,21.55,21.09,21.46,377128.0,21.55,21.55,21.09,21.46,377128.0
2023-02-01 10:30:00,21.48,21.53,20.91,20.93,339156.0,21.48,21.53,20.91,20.93,339156.0
2023-02-01 11:00:00,20.91,20.97,20.61,20.78,246988.0,20.91,20.97,20.61,20.78,246988.0
2023-02-01 11:30:00,20.76,20.86,20.65,20.7,204379.0,20.76,20.86,20.65,20.7,204379.0
2023-02-01 12:00:00,20.67,20.72,20.57,20.62,91813.0,20.67,20.72,20.57,20.62,91813.0
2023-02-01 12:30:00,20.62,20.85,20.57,20.78,111528.0,20.62,20.85,20.57,20.78,111528.0
2023-02-01 13:00:00,20.77,20.93,20.72,20.79,109599.0,20.77,20.93,20.72,20.79,109599.0
2023-02-01 13:30:00,20.8,20.98,20.76,20.84,109365.0,20.8,20.98,20.76,20.84,109365.0
2023-02-01 14:00:00,20.78,21.08,20.63,20.78,202862.0,20.78,21.08,20.63,20.78,202862.0
2023-02-01 14:30:00,20.8,21.65,20.55,21.34,487926.0,20.8,21.65,20.55,21.34,487926.0
2023-02-01 15:00:00,21.35,21.95,21.35,21.8,537326.0,21.35,21.95,21.35,21.8,537326.0
2023-02-01 15:30:00,21.81,22.12,21.7,21.83,532455.0,21.81,22.12,21.7,21.83,532455.0
2023-02-02 09:30:00,22.44,23.2,22.25,22.8,1075943.0,22.44,23.2,22.25,22.8,1075943.0
2023-02-02 10:00:00,22.78,23.33,22.59,23.2,653652.0,22.78,23.33,22.59,23.2,653652.0
2023-02-02 10:30:00,23.2,24.4,23.07,23.81,1142682.0,23.2,24.4,23.07,23.81,1142682.0
2023-02-02 11:00:00,23.81,24.11,23.32,23.57,826563.0,23.81,24.11,23.32,23.57,826563.0
2023-02-02 11:30:00,23.56,23.57,23.15,23.28,323559.0,23.56,23.57,23.15,23.28,323559.0
2023-02-02 12:00:00,23.27,23.31,23.07,23.09,194718.0,23.27,23.31,23.07,23.09,194718.0
2023-02-02 12:30:00,23.08,23.37,23.08,23.27,172987.0,23.08,23.37,23.08,23.27,172987.0
2023-02-02 13:00:00,23.25,23.42,23.1,23.14,180925.0,23.25,23.42,23.1,23.14,180925.0
2023-02-02 13:30:00,23.13,23.55,23.11,23.49,222069.0,23.13,23.55,23.11,23.49,222069.0
2023-02-02 14:00:00,23.51,23.53,22.79,22.83,409341.0,23.51,23.53,22.79,22.83,409341.0
2023-02-02 14:30:00,22.86,22.89,22.3,22.35,349592.0,22.86,22.89,22.3,22.35,349592.0
2023-02-02 15:00:00,22.35,22.56,22.22,22.46,176552.0,22.35,22.56,22.22,22.46,176552.0
2023-02-02 15:30:00,22.47,22.87,22.46,22.73,440541.0,22.47,22.87,22.46,22.73,440541.0
2023-02-03 09:30:00,22.01,23.93,21.93,23.28,929737.0,22.01,23.93,21.93,23.28,929737.0
2023-02-03 10:00:00,23.29,23.87,23.16,23.24,615223.0,23.29,23.87,23.16,23.24,615223.0
2023-02-03 10:30:00,23.24,23.42,22.77,22.99,271727.0,23.24,23.42,22.77,22.99,271727.0
2023-02-03 11:00:00,22.99,22.99,22.72,22.91,148807.0,22.99,22.99,22.72,22.91,148807.0
2023-02-03 11:30:00,22.92,22.98,22.46,22.48,269283.0,22.92,22.98,22.46,22.48,269283.0
2023-02-03 12:00:00,22.48,22.78,22.42,22.52,165549.0,22.48,22.78,22.42,22.52,165549.0
2023-02-03 12:30:00,22.5,22.56,22.13,22.15,183055.0,22.5,22.56,22.13,22.15,183055.0
2023-02-03 13:00:00,22.12,22.26,22.04,22.2,173194.0,22.12,22.26,22.04,22.2,173194.0
2023-02-03 13:30:00,22.2,22.31,21.97,22.3,209450.0,22.2,22.31,21.97,22.3,209450.0
2023-02-03 14:00:00,22.3,22.42,22.18,22.3,129853.0,22.3,22.42,22.18,22.3,129853.0
2023-02-03 14:30:00,22.29,22.29,21.9,21.95,204015.0,22.29,22.29,21.9,21.95,204015.0
2023-02-03 15:00:00,21.94,22.25,21.8,22.21,244657.0,21.94,22.25,21.8,22.21,244657.0
2023-02-03 15:30:00,22.21,22.28,22.05,22.26,367006.0,22.21,22.28,22.05,22.26,367006.0
2023-02-06 09:30:00,21.88,22.65,21.77,22.33,310526.0,21.88,22.65,21.77,22.33,310526.0
2023-02-06 10:00:00,22.35,22.5,22.06,22.13,141408.0,22.35,22.5,22.06,22.13,141408.0
2023-02-06 10:30:00,22.08,22.57,21.9,22.54,304566.0,22.08,22.57,21.9,22.54,304566.0
2023-02-06 11:00:00,22.55,23.01,22.37,22.83,435272.0,22.55,23.01,22.37,22.83,435272.0
2023-02-06 11:30:00,22.84,23.23,22.83,23.03,429608.0,22.84,23.23,22.83,23.03,429608.0
2023-02-06 12:00:00,23.03,23.2,22.88,23.12,272834.0,23.03,23.2,22.88,23.12,272834.0
2023-02-06 12:30:00,23.12,23.25,22.92,23.01,325038.0,23.12,23.25,22.92,23.01,325038.0
2023-02-06 13:00:00,23.04,23.1,22.88,22.98,227007.0,23.04,23.1,22.88,22.98,227007.0
2023-02-06 13:30:00,22.96,23.43,22.96,23.36,370000.0,22.96,23.43,22.96,23.36,370000.0
2023-02-06 14:00:00,23.4,23.58,23.18,23.32,362804.0,23.4,23.58,23.18,23.32,362804.0
2023-02-06 14:30:00,23.33,23.66,23.24,23.63,227635.0,23.33,23.66,23.24,23.63,227635.0
2023-02-06 15:00:00,23.64,24.7,23.5,24.69,1275162.0,23.64,24.7,23.5,24.69,1275162.0
2023-02-06 15:30:00,24.68,24.88,23.54,23.86,2524922.0,24.68,24.88,23.54,23.86,2524922.0
2023-02-07 09:30:00,23.0,23.05,21.47,21.47,1732615.0,23.0,23.05,21.47,21.47,1732615.0
2023-02-07 10:00:00,21.47,21.62,21.02,21.07,948214.0,21.47,21.62,21.02,21.07,948214.0
2023-02-07 10:30:00,21.07,21.65,21.02,21.24,495077.0,21.07,21.65,21.02,21.24,495077.0
2023-02-07 11:00:00,21.27,21.51,21.2,21.24,282464.0,21.27,21.51,21.2,21.24,282464.0
2023-02-07 11:30:00,21.25,21.27,21.0,21.01,569831.0,21.25,21.27,21.0,21.01,569831.0
2023-02-07 12:00:00,21.01,21.14,20.87,21.01,481590.0,21.01,21.14,20.87,21.01,481590.0
2023-02-07 12:30:00,21.01,21.64,20.88,21.52,474771.0,21.01,21.64,20.88,21.52,474771.0
2023-02-07 13:00:00,21.52,21.55,21.0,21.0,264559.0,21.52,21.55,21.0,21.0,264559.0
2023-02-07 13:30:00,21.01,21.01,20.66,20.74,497475.0,21.01,21.01,20.66,20.74,497475.0
2023-02-07 14:00:00,20.74,20.95,20.6,20.62,296942.0,20.74,20.95,20.6,20.62,296942.0
2023-02-07 14:30:00,20.62,21.02,20.5,20.97,517227.0,20.62,21.02,20.5,20.97,517227.0
2023-02-07 15:00:00,20.97,21.14,20.81,21.12,471770.0,20.97,21.14,20.81,21.12,471770.0
2023-02-07 15:30:00,21.12,21.24,21.01,21.23,511692.0,21.12,21.24,21.01,21.23,511692.0
2023-02-08 09:30:00,21.43,21.55,20.61,20.92,457853.0,21.43,21.55,20.61,20.92,457853.0
2023-02-08 10:00:00,20.93,21.47,20.79,21.22,272544.0,20.93,21.47,20.79,21.22,272544.0
2023-02-08 10:30:00,21.22,21.38,20.98,21.06,164840.0,21.22,21.38,20.98,21.06,164840.0
2023-02-08 11:00:00,21.06,21.09,20.83,20.83,110245.0,21.06,21.09,20.83,20.83,110245.0
2023-02-08 11:30:00,20.84,21.14,20.75,21.14,96828.0,20.84,21.14,20.75,21.14,96828.0
2023-02-08 12:00:00,21.15,21.21,21.02,21.17,70767.0,21.15,21.21,21.02,21.17,70767.0
2023-02-08 12:30:00,21.17,21.28,21.1,21.27,87555.0,21.17,21.28,21.1,21.27,87555.0
2023-02-08 13:00:00,21.26,21.41,21.23,21.24,149184.0,21.26,21.41,21.23,21.24,149184.0
2023-02-08 13:30:00,21.24,21.25,20.91,20.98,125299.0,21.24,21.25,20.91,20.98,125299.0
2023-02-08 14:00:00,20.98,21.35,20.92,21.18,140537.0,20.98,21.35,20.92,21.18,140537.0
2023-02-08 14:30:00,21.17,21.24,21.05,21.13,75378.0,21.17,21.24,21.05,21.13,75378.0
2023-02-08 15:00:00,21.12,21.17,20.98,21.16,94181.0,21.12,21.17,20.98,21.16,94181.0
2023-02-08 15:30:00,21.15,21.19,21.03,21.1,222708.0,21.15,21.19,21.03,21.1,222708.0
2023-02-09 09:30:00,21.25,21.47,20.96,21.3,294780.0,21.25,21.47,20.96,21.3,294780.0
2023-02-09 10:00:00,21.3,21.65,21.07,21.16,351410.0,21.3,21.65,21.07,21.16,351410.0
2023-02-09 10:30:00,21.15,21.61,21.13,21.22,313766.0,21.15,21.61,21.13,21.22,313766.0
2023-02-09 11:00:00,21.21,21.23,20.91,21.02,219397.0,21.21,21.23,20.91,21.02,219397.0
2023-02-09 11:30:00,21.0,21.05,20.62,20.77,294237.0,21.0,21.05,20.62,20.77,294237.0
2023-02-09 12:00:00,20.78,20.83,20.31,20.32,282792.0,20.78,20.83,20.31,20.32,282792.0
2023-02-09 12:30:00,20.34,20.37,20.02,20.16,454407.0,20.34,20.37,20.02,20.16,454407.0
2023-02-09 13:00:00,20.15,20.21,20.06,20.09,114627.0,20.15,20.21,20.06,20.09,114627.0
2023-02-09 13:30:00,20.08,20.19,19.93,20.03,198257.0,20.08,20.19,19.93,20.03,198257.0
2023-02-09 14:00:00,20.04,20.07,19.82,19.85,172487.0,20.04,20.07,19.82,19.85,172487.0
2023-02-09 14:30:00,19.85,20.06,19.77,19.82,208325.0,19.85,20.06,19.77,19.82,208325.0
2023-02-09 15:00:00,19.81,19.86,19.68,19.73,277501.0,19.81,19.86,19.68,19.73,277501.0
2023-02-09 15:30:00,19.72,19.88,19.67,19.68,393522.0,19.72,19.88,19.67,19.68,393522.0
2023-02-10 09:30:00,19.56,19.89,19.37,19.51,473879.0,19.56,19.89,19.37,19.51,473879.0
2023-02-10 10:00:00,19.51,20.04,19.4,19.73,270806.0,19.51,20.04,19.4,19.73,270806.0
2023-02-10 10:30:00,19.75,19.92,19.58,19.62,144090.0,19.75,19.92,19.58,19.62,144090.0
2023-02-10 11:00:00,19.61,19.76,19.53,19.53,96314.0,19.61,19.76,19.53,19.53,96314.0
2023-02-10 11:30:00,19.53,19.53,19.26,19.32,177535.0,19.53,19.53,19.26,19.32,177535.0
2023-02-10 12:00:00,19.31,19.41,19.16,19.29,107614.0,19.31,19.41,19.16,19.29,107614.0
2023-02-10 12:30:00,19.3,19.37,19.26,19.35,63468.0,19.3,19.37,19.26,19.35,63468.0
2023-02-10 13:00:00,19.39,19.52,19.32,19.35,69033.0,19.39,19.52,19.32,19.35,69033.0
2023-02-10 13:30:00,19.36,19.36,19.11,19.11,127336.0,19.36,19.36,19.11,19.11,127336.0
2023-02-10 14:00:00,19.12,19.23,19.05,19.11,95936.0,19.12,19.23,19.05,19.11,95936.0
2023-02-10 14:30:00,19.12,19.33,19.11,19.28,117242.0,19.12,19.33,19.11,19.28,117242.0
2023-02-10 15:00:00,19.27,19.34,19.16,19.21,100259.0,19.27,19.34,19.16,19.21,100259.0
2023-02-10 15:30:00,19.24,19.38,19.21,19.28,350654.0,19.24,19.38,19.21,19.28,350654.0
2023-02-13 09:30:00,19.3,19.44,19.01,19.27,226451.0,19.3,19.44,19.01,19.27,226451.0
2023-02-13 10:00:00,19.27,19.37,19.04,19.14,148414.0,19.27,19.37,19.04,19.14,148414.0
2023-02-13 10:30:00,19.15,19.48,19.1,19.34,183862.0,19.15,19.48,19.1,19.34,183862.0
2023-02-13 11:00:00,19.34,19.38,19.22,19.3,58844.0,19.34,19.38,19.22,19.3,58844.0
2023-02-13 11:30:00,19.29,19.7,19.23,19.67,117640.0,19.29,19.7,19.23,19.67,117640.0
2023-02-13 12:00:00,19.67,19.94,19.64,19.69,219809.0,19.67,19.94,19.64,19.69,219809.0
2023-02-13 12:30:00,19.68,19.85,19.59,19.73,130580.0,19.68,19.85,19.59,19.73,130580.0
2023-02-13 13:00:00,19.71,19.9,19.67,19.88,64120.0,19.71,19.9,19.67,19.88,64120.0
2023-02-13 13:30:00,19.88,19.92,19.8,19.91,64362.0,19.88,19.92,19.8,19.91,64362.0
2023-02-13 14:00:00,19.91,19.92,19.66,19.66,69421.0,19.91,19.92,19.66,19.66,69421.0
2023-02-13 14:30:00,19.69,19.74,19.53,19.56,87034.0,19.69,19.74,19.53,19.56,87034.0
2023-02-13 15:00:00,19.55,19.69,19.42,19.63,133995.0,19.55,19.69,19.42,19.63,133995.0
2023-02-13 15:30:00,19.64,19.78,19.58,19.71,240494.0,19.64,19.78,19.58,19.71,240494.0
2023-02-14 09:30:00,19.31,19.95,19.1,19.85,272212.0,19.31,19.95,19.1,19.85,272212.0
2023-02-14 10:00:00,19.86,20.01,19.51,19.55,229507.0,19.86,20.01,19.51,19.55,229507.0
2023-02-14 10:30:00,19.55,19.6,19.15,19.38,232100.0,19.55,19.6,19.15,19.38,232100.0
2023-02-14 11:00:00,19.39,19.56,19.19,19.22,107293.0,19.39,19.56,19.19,19.22,107293.0
2023-02-14 11:30:00,19.2,19.32,19.14,19.28,118432.0,19.2,19.32,19.14,19.28,118432.0
2023-02-14 12:00:00,19.29,19.37,19.25,19.27,106688.0,19.29,19.37,19.25,19.27,106688.0
2023-02-14 12:30:00,19.25,19.31,19.2,19.25,50064.0,19.25,19.31,19.2,19.25,50064.0
2023-02-14 13:00:00,19.26,19.46,19.26,19.33,106272.0,19.26,19.46,19.26,19.33,106272.0
2023-02-14 13:30:00,19.34,19.47,19.28,19.35,59188.0,19.34,19.47,19.28,19.35,59188.0
2023-02-14 14:00:00,19.36,19.47,19.29,19.44,74866.0,19.36,19.47,19.29,19.44,74866.0
2023-02-14 14:30:00,19.43,19.63,19.43,19.55,149991.0,19.43,19.63,19.43,19.55,149991.0
2023-02-14 15:00:00,19.56,19.69,19.55,19.62,96726.0,19.56,19.69,19.55,19.62,96726.0
2023-02-14 15:30:00,19.62,19.88,19.59,19.86,458007.0,19.62,19.88,19.59,19.86,458007.0
2023-02-15 09:30:00,19.8,20.16,19.62,19.72,292463.0,19.8,20.16,19.62,19.72,292463.0
2023-02-15 10:00:00,19.74,20.01,19.59,19.98,264389.0,19.74,20.01,19.59,19.98,264389.0
2023-02-15 10:30:00,20.0,20.21,19.94,20.17,386219.0,20.0,20.21,19.94,20.17,386219.0
2023-02-15 11:00:00,20.16,20.99,20.16,20.68,1290572.0,20.16,20.99,20.16,20.68,1290572.0
2023-02-15 11:30:00,20.7,21.02,20.61,20.92,393651.0,20.7,21.02,20.61,20.92,393651.0
2023-02-15 12:00:00,20.93,21.2,20.86,21.15,587329.0,20.93,21.2,20.86,21.15,587329.0
2023-02-15 12:30:00,21.16,21.24,20.86,21.03,319166.0,21.16,21.24,20.86,21.03,319166.0
2023-02-15 13:00:00,21.03,21.17,20.95,21.15,162593.0,21.03,21.17,20.95,21.15,162593.0
2023-02-15 13:30:00,21.16,21.49,21.15,21.37,380950.0,21.16,21.49,21.15,21.37,380950.0
2023-02-15 14:00:00,21.37,21.54,21.17,21.24,474495.0,21.37,21.54,21.17,21.24,474495.0
2023-02-15 14:30:00,21.25,21.47,21.12,21.15,326086.0,21.25,21.47,21.12,21.15,326086.0
2023-02-15 15:00:00,21.17,21.62,21.17,21.59,300233.0,21.17,21.62,21.17,21.59,300233.0
2023-02-15 15:30:00,21.6,21.8,21.54,21.8,738795.0,21.6,21.8,21.54,21.8,738795.0
2023-02-16 09:30:00,21.25,21.58,20.85,21.16,424899.0,21.25,21.58,20.85,21.16,424899.0
2023-02-16 10:00:00,21.15,21.4,20.96,21.37,201927.0,21.15,21.4,20.96,21.37,201927.0
2023-02-16 10:30:00,21.35,21.92,21.3,21.69,226966.0,21.35,21.92,21.3,21.69,226966.0
2023-02-16 11:00:00,21.65,21.8,21.46,21.65,182901.0,21.65,21.8,21.46,21.65,182901.0
2023-02-16 11:30:00,21.68,21.77,21.62,21.62,112235.0,21.68,21.77,21.62,21.62,112235.0
2023-02-16 12:00:00,21.63,21.95,21.5,21.94,160452.0,21.63,21.95,21.5,21.94,160452.0
2023-02-16 12:30:00,21.94,22.42,21.92,22.15,499327.0,21.94,22.42,21.92,22.15,499327.0
2023-02-16 13:00:00,22.15,22.26,21.7,21.85,308488.0,22.15,22.26,21.7,21.85,308488.0
2023-02-16 13:30:00,21.86,22.03,21.81,21.9,77420.0,21.86,22.03,21.81,21.9,77420.0
2023-02-16 14:00:00,21.9,22.0,21.77,21.86,101176.0,21.9,22.0,21.77,21.86,101176.0
2023-02-16 14:30:00,21.86,21.94,21.67,21.74,77970.0,21.86,21.94,21.67,21.74,77970.0
2023-02-16 15:00:00,21.74,21.76,21.37,21.46,177140.0,21.74,21.76,21.37,21.46,177140.0
2023-02-16 15:30:00,21.46,21.63,21.34,21.59,352419.0,21.46,21.63,21.34,21.59,352419.0
2023-02-17 09:30:00,21.27,21.79,21.15,21.49,445049.0,21.27,21.79,21.15,21.49,445049.0
2023-02-17 10:00:00,21.5,21.73,21.44,21.62,125084.0,21.5,21.73,21.44,21.62,125084.0
2023-02-17 10:30:00,21.62,21.85,21.41,21.44,216194.0,21.62,21.85,21.41,21.44,216194.0
2023-02-17 11:00:00,21.44,21.61,21.34,21.54,87596.0,21.44,21.61,21.34,21.54,87596.0
2023-02-17 11:30:00,21.56,21.82,21.46,21.82,91783.0,21.56,21.82,21.46,21.82,91783.0
2023-02-17 12:00:00,21.82,22.07,21.82,21.93,268193.0,21.82,22.07,21.82,21.93,268193.0
2023-02-17 12:30:00,21.94,21.95,21.63,21.79,125758.0,21.94,21.95,21.63,21.79,125758.0
2023-02-17 13:00:00,21.8,22.06,21.8,21.92,133738.0,21.8,22.06,21.8,21.92,133738.0
2023-02-17 13:30:00,21.91,21.97,21.78,21.84,91342.0,21.91,21.97,21.78,21.84,91342.0
2023-02-17 14:00:00,21.85,22.05,21.84,21.97,150893.0,21.85,22.05,21.84,21.97,150893.0
2023-02-17 14:30:00,21.98,22.03,21.8,21.93,81581.0,21.98,22.03,21.8,21.93,81581.0
2023-02-17 15:00:00,21.93,22.03,21.82,21.86,138408.0,21.93,22.03,21.82,21.86,138408.0
2023-02-17 15:30:00,21.86,22.0,21.83,21.99,282158.0,21.86,22.0,21.83,21.99,282158.0
2023-02-21 09:30:00,21.33,21.83,21.19,21.32,386444.0,21.33,21.83,21.19,21.32,386444.0
2023-02-21 10:00:00,21.29,21.33,21.01,21.09,207549.0,21.29,21.33,21.01,21.09,207549.0
2023-02-21 10:30:00,21.07,21.41,21.06,21.32,178117.0,21.07,21.41,21.06,21.32,178117.0
2023-02-21 11:00:00,21.33,21.45,20.8,21.0,384153.0,21.33,21.45,20.8,21.0,384153.0
2023-02-21 11:30:00,20.98,21.07,20.81,20.86,152593.0,20.98,21.07,20.81,20.86,152593.0
2023-02-21 12:00:00,20.85,20.92,20.76,20.89,107468.0,20.85,20.92,20.76,20.89,107468.0
2023-02-21 12:30:00,20.9,21.08,20.85,21.05,88813.0,20.9,21.08,20.85,21.05,88813.0
2023-02-21 13:00:00,21.07,21.09,20.86,20.87,63866.0,21.07,21.09,20.86,20.87,63866.0
2023-02-21 13:30:00,20.87,20.94,20.82,20.89,152443.0,20.87,20.94,20.82,20.89,152443.0
2023-02-21 14:00:00,20.86,20.93,20.76,20.93,102752.0,20.86,20.93,20.76,20.93,102752.0
2023-02-21 14:30:00,20.95,21.07,20.72,20.77,127063.0,20.95,21.07,20.72,20.77,127063.0
2023-02-21 15:00:00,20.78,21.01,20.76,20.96,111459.0,20.78,21.01,20.76,20.96,111459.0
2023-02-21 15:30:00,20.97,21.02,20.62,20.66,326179.0,20.97,21.02,20.62,20.66,326179.0
2023-02-22 09:30:00,20.53,21.19,20.51,20.8,248307.0,20.53,21.19,20.51,20.8,248307.0
2023-02-22 10:00:00,20.79,21.1,20.61,20.91,235959.0,20.79,21.1,20.61,20.91,235959.0
2023-02-22 10:30:00,20.9,20.97,20.63,20.91,128483.0,20.9,20.97,20.63,20.91,128483.0
2023-02-22 11:00:00,20.91,21.03,20.74,20.75,97387.0,20.91,21.03,20.74,20.75,97387.0
2023-02-22 11:30:00,20.75,20.92,20.74,20.83,54537.0,20.75,20.92,20.74,20.83,54537.0
2023-02-22 12:00:00,20.8,20.8,20.66,20.66,70355.0,20.8,20.8,20.66,20.66,70355.0
2023-02-22 12:30:00,20.67,20.82,20.51,20.52,82947.0,20.67,20.82,20.51,20.52,82947.0
2023-02-22 13:00:00,20.51,20.6,20.4,20.54,136474.0,20.51,20.6,20.4,20.54,136474.0
2023-02-22 13:30:00,20.54,20.56,20.38,20.44,48165.0,20.54,20.56,20.38,20.44,48165.0
2023-02-22 14:00:00,20.44,20.59,20.37,20.49,54909.0,20.44,20.59,20.37,20.49,54909.0
2023-02-22 14:30:00,20.47,20.54,20.33,20.33,107571.0,20.47,20.54,20.33,20.33,107571.0
2023-02-22 15:00:00,20.35,20.57,20.33,20.5,84899.0,20.35,20.57,20.33,20.5,84899.0
2023-02-22 15:30:00,20.48,20.62,20.42,20.53,196144.0,20.48,20.62,20.42,20.53,196144.0
2023-02-23 09:30:00,20.66,20.87,20.42,20.48,158431.0,20.66,20.87,20.42,20.48,158431.0
2023-02-23 10:00:00,20.51,20.55,19.96,20.01,322145.0,20.51,20.55,19.96,20.01,322145.0
2023-02-23 10:30:00,20.02,20.05,19.72,19.76,185971.0,20.02,20.05,19.72,19.76,185971.0
2023-02-23 11:00:00,19.77,19.8,19.55,19.66,324580.0,19.77,19.8,19.55,19.66,324580.0
2023-02-23 11:30:00,19.64,19.79,19.62,19.62,219081.0,19.64,19.79,19.62,19.62,219081.0
2023-02-23 12:00:00,19.62,19.69,19.53,19.64,122553.0,19.62,19.69,19.53,19.64,122553.0
2023-02-23 12:30:00,19.64,20.03,19.62,20.03,136037.0,19.64,20.03,19.62,20.03,136037.0
2023-02-23 13:00:00,20.02,20.07,19.91,19.95,83970.0,20.02,20.07,19.91,19.95,83970.0
2023-02-23 13:30:00,19.96,20.04,19.91,20.01,82254.0,19.96,20.04,19.91,20.01,82254.0
2023-02-23 14:00:00,20.01,20.32,19.98,20.21,101912.0,20.01,20.32,19.98,20.21,101912.0
2023-02-23 14:30:00,20.23,20.29,20.14,20.2,118416.0,20.23,20.29,20.14,20.2,118416.0
2023-02-23 15:00:00,20.21,20.42,20.21,20.34,132337.0,20.21,20.42,20.21,20.34,132337.0
2023-02-23 15:30:00,20.35,20.41,20.14,20.14,246209.0,20.35,20.41,20.14,20.14,246209.0
2023-02-24 09:30:00,19.71,19.92,19.6,19.83,250788.0,19.71,19.92,19.6,19.83,250788.0
2023-02-24 10:00:00,19.84,20.08,19.75,19.8,97822.0,19.84,20.08,19.75,19.8,97822.0
2023-02-24 10:30:00,19.85,19.88,19.61,19.67,92965.0,19.85,19.88,19.61,19.67,92965.0
2023-02-24 11:00:00,19.68,19.86,19.55,19.84,167081.0,19.68,19.86,19.55,19.84,167081.0
2023-02-24 11:30:00,19.86,19.96,19.69,19.7,151974.0,19.86,19.96,19.69,19.7,151974.0
2023-02-24 12:00:00,19.7,19.75,19.6,19.67,66193.0,19.7,19.75,19.6,19.67,66193.0
2023-02-24 12:30:00,19.68,19.68,19.58,19.62,75827.0,19.68,19.68,19.58,19.62,75827.0
2023-02-24 13:00:00,19.61,19.72,19.58,19.67,61286.0,19.61,19.72,19.58,19.67,61286.0
2023-02-24 13:30:00,19.65,19.74,19.59,19.62,101857.0,19.65,19.74,19.59,19.62,101857.0
2023-02-24 14:00:00,19.65,19.79,19.64,19.67,61435.0,19.65,19.79,19.64,19.67,61435.0
2023-02-24 14:30:00,19.67,19.75,19.56,19.71,78765.0,19.67,19.75,19.56,19.71,78765.0
2023-02-24 15:00:00,19.72,19.77,19.62,19.62,76351.0,19.72,19.77,19.62,19.62,76351.0
2023-02-24 15:30:00,19.63,19.66,19.55,19.55,330324.0,19.63,19.66,19.55,19.55,330324.0
2023-02-27 09:30:00,19.61,19.7,19.3,19.36,278970.0,19.61,19.7,19.3,19.36,278970.0
2023-02-27 10:00:00,19.35,19.58,19.3,19.48,169953.0,19.35,19.58,19.3,19.48,169953.0
2023-02-27 10:30:00,19.48,19.57,18.98,19.1,634767.0,19.48,19.57,18.98,19.1,634767.0
2023-02-27 11:00:00,19.11,19.21,18.96,19.02,202279.0,19.11,19.21,18.96,19.02,202279.0
2023-02-27 11:30:00,19.02,19.08,18.93,18.98,211401.0,19.02,19.08,18.93,18.98,211401.0
2023-02-27 12:00:00,18.96,19.1,18.89,19.01,214734.0,18.96,19.1,18.89,19.01,214734.0
2023-02-27 12:30:00,19.01,19.14,19.0,19.1,89320.0,19.01,19.14,19.0,19.1,89320.0
2023-02-27 13:00:00,19.1,19.26,19.09,19.18,92697.0,19.1,19.26,19.09,19.18,92697.0
2023-02-27 13:30:00,19.19,19.37,19.12,19.36,108296.0,19.19,19.37,19.12,19.36,108296.0
2023-02-27 14:00:00,19.35,19.41,19.14,19.29,256899.0,19.35,19.41,19.14,19.29,256899.0
2023-02-27 14:30:00,19.29,19.45,18.91,19.07,668272.0,19.29,19.45,18.91,19.07,668272.0
2023-02-27 15:00:00,19.07,19.17,19.05,19.17,108220.0,19.07,19.17,19.05,19.17,108220.0
2023-02-27 15:30:00,19.16,19.19,19.01,19.1,293908.0,19.16,19.19,19.01,19.1,293908.0
2023-02-28 09:30:00,19.06,19.52,18.95,19.31,373591.0,19.06,19.52,18.95,19.31,373591.0
2023-02-28 10:00:00,19.33,19.4,19.06,19.11,155454.0,19.33,19.4,19.06,19.11,155454.0
2023-02-28 10:30:00,19.11,19.28,19.01,19.21,220531.0,19.11,19.28,19.01,19.21,220531.0
2023-02-28 11:00:00,19.21,19.46,19.21,19.45,105922.0,19.21,19.46,19.21,19.45,105922.0
2023-02-28 11:30:00,19.46,19.48,19.15,19.21,86605.0,19.46,19.48,19.15,19.21,86605.0
2023-02-28 12:00:00,19.21,19.26,19.13,19.14,74885.0,19.21,19.26,19.13,19.14,74885.0
2023-02-28 12:30:00,19.14,19.2,19.04,19.17,95208.0,19.14,19.2,19.04,19.17,95208.0
2023-02-28 13:00:00,19.17,19.23,19.15,19.22,67433.0,19.17,19.23,19.15,19.22,67433.0
2023-02-28 13:30:00,19.23,19.47,19.19,19.44,197073.0,19.23,19.47,19.19,19.44,197073.0
2023-02-28 14:00:00,19.45,19.52,19.35,19.35,121707.0,19.45,19.52,19.35,19.35,121707.0
2023-02-28 14:30:00,19.34,19.4,19.22,19.24,59289.0,19.34,19.4,19.22,19.24,59289.0
2023-02-28 15:00:00,19.24,19.24,19.01,19.04,198534.0,19.24,19.24,19.01,19.04,198534.0
2023-02-28 15:30:00,19.03,19.24,19.01,19.21,382259.0,19.03,19.24,19.01,19.21,382259.0
2023-03-01 09:30:00,18.92,19.09,18.61,18.62,434234.0,18.92,19.09,18.61,18.62,434234.0
2023-03-01 10:00:00,18.63,18.68,18.21,18.31,488657.0,18.63,18.68,18.21,18.31,488657.0
2023-03-01 10:30:00,18.28,18.87,18.28,18.54,450313.0,18.28,18.87,18.28,18.54,450313.0
2023-03-01 11:00:00,18.54,18.66,18.41,18.6,137696.0,18.54,18.66,18.41,18.6,137696.0
2023-03-01 11:30:00,18.58,18.71,18.51,18.62,126477.0,18.58,18.71,18.51,18.62,126477.0
2023-03-01 12:00:00,18.63,18.81,18.56,18.7,104594.0,18.63,18.81,18.56,18.7,104594.0
2023-03-01 12:30:00,18.71,18.72,18.56,18.57,76517.0,18.71,18.72,18.56,18.57,76517.0
2023-03-01 13:00:00,18.57,18.62,18.47,18.48,126653.0,18.57,18.62,18.47,18.48,126653.0
2023-03-01 13:30:00,18.48,18.51,18.4,18.47,117163.0,18.48,18.51,18.4,18.47,117163.0
2023-03-01 14:00:00,18.47,18.68,18.4,18.56,184200.0,18.47,18.68,18.4,18.56,184200.0
2023-03-01 14:30:00,18.55,18.61,18.51,18.57,71475.0,18.55,18.61,18.51,18.57,71475.0
2023-03-01 15:00:00,18.57,18.63,18.34,18.34,197087.0,18.57,18.63,18.34,18.34,197087.0
2023-03-01 15:30:00,18.34,18.36,18.14,18.16,711921.0,18.34,18.36,18.14,18.16,711921.0
2023-03-02 09:30:00,18.15,18.2,17.62,17.92,524075.0,18.15,18.2,17.62,17.92,524075.0
2023-03-02 10:00:00,17.92,17.99,17.75,17.94,196743.0,17.92,17.99,17.75,17.94,196743.0
2023-03-02 10:30:00,17.95,18.09,17.86,17.96,156966.0,17.95,18.09,17.86,17.96,156966.0
2023-03-02 11:00:00,17.95,18.13,17.88,17.97,117550.0,17.95,18.13,17.88,17.97,117550.0
2023-03-02 11:30:00,17.98,18.04,17.87,17.93,59820.0,17.98,18.04,17.87,17.93,59820.0
2023-03-02 12:00:00,17.93,18.27,17.93,18.23,99054.0,17.93,18.27,17.93,18.23,99054.0
2023-03-02 12:30:00,18.22,18.38,18.17,18.2,118522.0,18.22,18.38,18.17,18.2,118522.0
2023-03-02 13:00:00,18.18,18.22,18.09,18.11,55760.0,18.18,18.22,18.09,18.11,55760.0
2023-03-02 13:30:00,18.09,18.33,18.08,18.3,65687.0,18.09,18.33,18.08,18.3,65687.0
2023-03-02 14:00:00,18.31,18.4,18.13,18.23,92351.0,18.31,18.4,18.13,18.23,92351.0
2023-03-02 14:30:00,18.23,18.29,18.17,18.25,54659.0,18.23,18.29,18.17,18.25,54659.0
2023-03-02 15:00:00,18.24,18.27,18.07,18.1,83048.0,18.24,18.27,18.07,18.1,83048.0
2023-03-02 15:30:00,18.1,18.21,18.02,18.2,306603.0,18.1,18.21,18.02,18.2,306603.0
2023-03-03 09:30:00,18.19,18.65,18.1,18.59,282749.0,18.19,18.65,18.1,18.59,282749.0
2023-03-03 10:00:00,18.6,18.61,18.31,18.54,154401.0,18.6,18.61,18.31,18.54,154401.0
2023-03-03 10:30:00,18.54,18.65,18.44,18.49,109090.0,18.54,18.65,18.44,18.49,109090.0
2023-03-03 11:00:00,18.48,18.58,18.38,18.56,126464.0,18.48,18.58,18.38,18.56,126464.0
2023-03-03 11:30:00,18.55,18.65,18.51,18.61,59819.0,18.55,18.65,18.51,18.61,59819.0
2023-03-03 12:00:00,18.6,18.82,18.59,18.74,137747.0,18.6,18.82,18.59,18.74,137747.0
2023-03-03 12:30:00,18.74,18.83,18.68,18.81,90770.0,18.74,18.83,18.68,18.81,90770.0
2023-03-03 13:00:00,18.81,18.97,18.79,18.96,152969.0,18.81,18.97,18.79,18.96,152969.0
2023-03-03 13:30:00,18.96,19.02,18.9,19.01,141469.0,18.96,19.02,18.9,19.01,141469.0
2023-03-03 14:00:00,19.0,19.1,18.95,19.01,88247.0,19.0,19.1,18.95,19.01,88247.0
2023-03-03 14:30:00,18.98,19.0,18.79,18.95,189070.0,18.98,19.0,18.79,18.95,189070.0
2023-03-03 15:00:00,18.96,18.96,18.79,18.81,126462.0,18.96,18.96,18.79,18.81,126462.0
2023-03-03 15:30:00,18.82,18.84,18.66,18.73,249961.0,18.82,18.84,18.66,18.73,249961.0
2023-03-06 09:30:00,18.52,19.37,18.52,18.8,487455.0,18.52,19.37,18.52,18.8,487455.0
2023-03-06 10:00:00,18.8,19.08,18.69,18.98,148414.0,18.8,19.08,18.69,18.98,148414.0
2023-03-06 10:30:00,18.97,19.5,18.94,19.22,226377.0,18.97,19.5,18.94,19.22,226377.0
2023-03-06 11:00:00,19.24,19.44,19.2,19.32,188183.0,19.24,19.44,19.2,19.32,188183.0
2023-03-06 11:30:00,19.32,19.39,19.1,19.2,196502.0,19.32,19.39,19.1,19.2,196502.0
2023-03-06 12:00:00,19.2,19.25,19.1,19.14,74275.0,19.2,19.25,19.1,19.14,74275.0
2023-03-06 12:30:00,19.15,19.17,18.93,18.94,97925.0,19.15,19.17,18.93,18.94,97925.0
2023-03-06 13:00:00,18.92,18.92,18.67,18.76,197755.0,18.92,18.92,18.67,18.76,197755.0
2023-03-06 13:30:00,18.76,18.86,18.73,18.77,60809.0,18.76,18.86,18.73,18.77,60809.0
2023-03-06 14:00:00,18.78,18.86,18.7,18.76,59092.0,18.78,18.86,18.7,18.76,59092.0
2023-03-06 14:30:00,18.76,18.92,18.74,18.91,77330.0,18.76,18.92,18.74,18.91,77330.0
2023-03-06 15:00:00,18.88,18.91,18.7,18.71,52998.0,18.88,18.91,18.7,18.71,52998.0
2023-03-06 15:30:00,18.69,18.82,18.58,18.64,335234.0,18.69,18.82,18.58,18.64,335234.0
2023-03-07 09:30:00,18.54,18.84,18.5,18.54,220142.0,18.54,18.84,18.5,18.54,220142.0
2023-03-07 10:00:00,18.55,18.57,18.15,18.25,332509.0,18.55,18.57,18.15,18.25,332509.0
2023-03-07 10:30:00,18.24,18.51,18.23,18.23,124210.0,18.24,18.51,18.23,18.23,124210.0
2023-03-07 11:00:00,18.23,18.49,18.23,18.37,110069.0,18.23,18.49,18.23,18.37,110069.0
2023-03-07 11:30:00,18.37,18.45,18.32,18.34,64603.0,18.37,18.45,18.32,18.34,64603.0
2023-03-07 12:00:00,18.34,18.49,18.28,18.46,71911.0,18.34,18.49,18.28,18.46,71911.0
2023-03-07 12:30:00,18.47,18.67,18.45,18.49,93826.0,18.47,18.67,18.45,18.49,93826.0
2023-03-07 13:00:00,18.49,18.5,18.3,18.36,42106.0,18.49,18.5,18.3,18.36,42106.0
2023-03-07 13:30:00,18.36,18.38,18.19,18.21,93244.0,18.36,18.38,18.19,18.21,93244.0
2023-03-07 14:00:00,18.22,18.32,18.15,18.16,111976.0,18.22,18.32,18.15,18.16,111976.0
2023-03-07 14:30:00,18.16,18.23,18.15,18.18,82196.0,18.16,18.23,18.15,18.18,82196.0
2023-03-07 15:00:00,18.18,18.25,18.15,18.16,136271.0,18.18,18.25,18.15,18.16,136271.0
2023-03-07 15:30:00,18.16,18.22,18.06,18.06,330337.0,18.16,18.22,18.06,18.06,330337.0
2023-03-08 09:30:00,18.05,18.21,17.63,17.9,397947.0,18.05,18.21,17.63,17.9,397947.0
2023-03-08 10:00:00,17.91,18.01,17.72,17.96,169612.0,17.91,18.01,17.72,17.96,169612.0
2023-03-08 10:30:00,17.98,18.08,17.89,17.89,169651.0,17.98,18.08,17.89,17.89,169651.0
2023-03-08 11:00:00,17.9,18.11,17.9,18.02,232362.0,17.9,18.11,17.9,18.02,232362.0
2023-03-08 11:30:00,18.0,18.2,17.87,18.16,232903.0,18.0,18.2,17.87,18.16,232903.0
2023-03-08 12:00:00,18.15,18.2,17.92,17.97,205860.0,18.15,18.2,17.92,17.97,205860.0
2023-03-08 12:30:00,17.98,17.98,17.87,17.94,204110.0,17.98,17.98,17.87,17.94,204110.0
2023-03-08 13:00:00,17.94,18.05,17.9,17.98,188182.0,17.94,18.05,17.9,17.98,188182.0
2023-03-08 13:30:00,18.0,18.14,17.95,18.13,163832.0,18.0,18.14,17.95,18.13,163832.0
2023-03-08 14:00:00,18.13,18.36,18.13,18.34,231852.0,18.13,18.36,18.13,18.34,231852.0
2023-03-08 14:30:00,18.32,18.38,18.13,18.15,80258.0,18.32,18.38,18.13,18.15,80258.0
2023-03-08 15:00:00,18.16,18.16,18.08,18.13,65462.0,18.16,18.16,18.08,18.13,65462.0
2023-03-08 15:30:00,18.12,18.35,18.12,18.18,253238.0,18.12,18.35,18.12,18.18,253238.0
2023-03-09 09:30:00,18.07,18.38,18.04,18.13,128460.0,18.07,18.38,18.04,18.13,128460.0
2023-03-09 10:00:00,18.16,18.2,17.91,18.01,129798.0,18.16,18.2,17.91,18.01,129798.0
2023-03-09 10:30:00,18.0,18.12,17.92,17.98,94886.0,18.0,18.12,17.92,17.98,94886.0
2023-03-09 11:00:00,17.98,18.04,17.91,17.93,113869.0,17.98,18.04,17.91,17.93,113869.0
2023-03-09 11:30:00,17.93,18.0,17.83,17.86,138208.0,17.93,18.0,17.83,17.86,138208.0
2023-03-09 12:00:00,17.86,17.98,17.79,17.94,86672.0,17.86,17.98,17.79,17.94,86672.0
2023-03-09 12:30:00,17.95,18.01,17.93,17.99,60843.0,17.95,18.01,17.93,17.99,60843.0
2023-03-09 13:00:00,17.99,18.06,17.78,17.81,81828.0,17.99,18.06,17.78,17.81,81828.0
2023-03-09 13:30:00,17.8,17.84,17.67,17.75,131172.0,17.8,17.84,17.67,17.75,131172.0
2023-03-09 14:00:00,17.77,17.8,17.64,17.78,94941.0,17.77,17.8,17.64,17.78,94941.0
2023-03-09 14:30:00,17.78,17.91,17.75,17.85,128452.0,17.78,17.91,17.75,17.85,128452.0
2023-03-09 15:00:00,17.85,17.87,17.66,17.68,148568.0,17.85,17.87,17.66,17.68,148568.0
2023-03-09 15:30:00,17.66,17.8,17.47,17.53,546954.0,17.66,17.8,17.47,17.53,546954.0
2023-03-10 09:30:00,17.53,17.54,16.85,17.22,402626.0,17.53,17.54,16.85,17.22,402626.0
2023-03-10 10:00:00,17.24,17.57,17.19,17.31,148134.0,17.24,17.57,17.19,17.31,148134.0
2023-03-10 10:30:00,17.33,17.53,17.22,17.51,63035.0,17.33,17.53,17.22,17.51,63035.0
2023-03-10 11:00:00,17.5,17.73,17.38,17.71,104021.0,17.5,17.73,17.38,17.71,104021.0
2023-03-10 11:30:00,17.7,17.77,17.36,17.37,79840.0,17.7,17.77,17.36,17.37,79840.0
2023-03-10 12:00:00,17.38,17.42,17.23,17.31,98282.0,17.38,17.42,17.23,17.31,98282.0
2023-03-10 12:30:00,17.34,17.35,17.08,17.1,53721.0,17.34,17.35,17.08,17.1,53721.0
2023-03-10 13:00:00,17.1,17.2,17.02,17.03,104888.0,17.1,17.2,17.02,17.03,104888.0
2023-03-10 13:30:00,17.03,17.08,16.97,17.05,132366.0,17.03,17.08,16.97,17.05,132366.0
2023-03-10 14:00:00,17.05,17.14,16.97,16.97,108170.0,17.05,17.14,16.97,16.97,108170.0
2023-03-10 14:30:00,16.99,17.29,16.95,17.16,226389.0,16.99,17.29,16.95,17.16,226389.0
2023-03-10 15:00:00,17.17,17.38,17.14,17.23,119342.0,17.17,17.38,17.14,17.23,119342.0
2023-03-10 15:30:00,17.22,17.3,17.05,17.24,349848.0,17.22,17.3,17.05,17.24,349848.0
2023-03-13 09:30:00,16.77,17.29,16.52,17.18,385119.0,16.77,17.29,16.52,17.18,385119.0
2023-03-13 10:00:00,17.17,17.28,16.89,16.94,218209.0,17.17,17.28,16.89,16.94,218209.0
2023-03-13 10:30:00,16.94,17.17,16.9,17.11,173672.0,16.94,17.17,16.9,17.11,173672.0
2023-03-13 11:00:00,17.1,17.35,17.05,17.33,156884.0,17.1,17.35,17.05,17.33,156884.0
2023-03-13 11:30:00,17.3,17.36,17.05,17.11,107262.0,17.3,17.36,17.05,17.11,107262.0
2023-03-13 12:00:00,17.09,17.19,16.91,16.95,110762.0,17.09,17.19,16.91,16.95,110762.0
2023-03-13 12:30:00,16.93,16.97,16.76,16.83,151135.0,16.93,16.97,16.76,16.83,151135.0
2023-03-13 13:00:00,16.84,16.88,16.75,16.79,113678.0,16.84,16.88,16.75,16.79,113678.0
2023-03-13 13:30:00,16.79,16.9,16.7,16.77,147549.0,16.79,16.9,16.7,16.77,147549.0
2023-03-13 14:00:00,16.79,17.02,16.79,16.94,155591.0,16.79,17.02,16.79,16.94,155591.0
2023-03-13 14:30:00,16.95,17.04,16.88,16.98,100033.0,16.95,17.04,16.88,16.98,100033.0
2023-03-13 15:00:00,16.98,17.0,16.83,16.85,76536.0,16.98,17.0,16.83,16.85,76536.0
2023-03-13 15:30:00,16.86,17.03,16.75,16.76,248686.0,16.86,17.03,16.75,16.76,248686.0
2023-03-14 09:30:00,17.37,17.41,16.92,16.97,218798.0,17.37,17.41,16.92,16.97,218798.0
2023-03-14 10:00:00,16.97,17.0,16.67,16.98,170451.0,16.97,17.0,16.67,16.98,170451.0
2023-03-14 10:30:00,16.98,17.1,16.82,16.87,124180.0,16.98,17.1,16.82,16.87,124180.0
2023-03-14 11:00:00,16.87,17.04,16.82,16.97,63377.0,16.87,17.04,16.82,16.97,63377.0
2023-03-14 11:30:00,16.98,17.05,16.92,17.0,66667.0,16.98,17.05,16.92,17.0,66667.0
2023-03-14 12:00:00,17.02,17.1,16.68,16.69,295347.0,17.02,17.1,16.68,16.69,295347.0
2023-03-14 12:30:00,16.68,16.86,16.64,16.78,204513.0,16.68,16.86,16.64,16.78,204513.0
2023-03-14 13:00:00,16.78,16.79,16.44,16.51,255093.0,16.78,16.79,16.44,16.51,255093.0
2023-03-14 13:30:00,16.51,16.62,16.43,16.46,143950.0,16.51,16.62,16.43,16.46,143950.0
2023-03-14 14:00:00,16.45,16.61,16.4,16.58,114935.0,16.45,16.61,16.4,16.58,114935.0
2023-03-14 14:30:00,16.58,16.7,16.53,16.69,72750.0,16.58,16.7,16.53,16.69,72750.0
2023-03-14 15:00:00,16.71,16.83,16.66,16.79,210936.0,16.71,16.83,16.66,16.79,210936.0
2023-03-14 15:30:00,16.8,16.98,16.76,16.91,312640.0,16.8,16.98,16.76,16.91,312640.0
2023-03-15 09:30:00,16.5,16.69,16.12,16.14,383087.0,16.5,16.69,16.12,16.14,383087.0
2023-03-15 10:00:00,16.12,16.26,15.93,15.96,439431.0,16.12,16.26,15.93,15.96,439431.0
2023-03-15 10:30:00,15.95,16.03,15.76,15.97,462202.0,15.95,16.03,15.76,15.97,462202.0
2023-03-15 11:00:00,15.95,16.1,15.82,15.86,215930.0,15.95,16.1,15.82,15.86,215930.0
2023-03-15 11:30:00,15.86,16.04,15.83,15.85,178778.0,15.86,16.04,15.83,15.85,178778.0
2023-03-15 12:00:00,15.86,15.87,15.71,15.82,194478.0,15.86,15.87,15.71,15.82,194478.0
2023-03-15 12:30:00,15.81,15.84,15.75,15.77,157899.0,15.81,15.84,15.75,15.77,157899.0
2023-03-15 13:00:00,15.76,15.95,15.69,15.85,233129.0,15.76,15.95,15.69,15.85,233129.0
2023-03-15 13:30:00,15.86,15.95,15.72,15.84,202955.0,15.86,15.95,15.72,15.84,202955.0
2023-03-15 14:00:00,15.85,16.04,15.74,15.99,181434.0,15.85,16.04,15.74,15.99,181434.0
2023-03-15 14:30:00,15.99,16.05,15.87,16.04,216570.0,15.99,16.05,15.87,16.04,216570.0
2023-03-15 15:00:00,16.04,16.09,15.87,15.89,142235.0,16.04,16.09,15.87,15.89,142235.0
2023-03-15 15:30:00,15.88,15.97,15.79,15.97,361210.0,15.88,15.97,15.79,15.97,361210.0
2023-03-16 09:30:00,16.0,16.01,15.53,15.81,502975.0,16.0,16.01,15.53,15.81,502975.0
2023-03-16 10:00:00,15.8,15.83,15.54,15.68,215814.0,15.8,15.83,15.54,15.68,215814.0
2023-03-16 10:30:00,15.7,16.47,15.69,16.21,357013.0,15.7,16.47,15.69,16.21,357013.0
2023-03-16 11:00:00,16.22,16.41,16.2,16.32,181673.0,16.22,16.41,16.2,16.32,181673.0
2023-03-16 11:30:00,16.34,16.4,16.2,16.32,149658.0,16.34,16.4,16.2,16.32,149658.0
2023-03-16 12:00:00,16.31,16.37,16.22,16.33,123818.0,16.31,16.37,16.22,16.33,123818.0
2023-03-16 12:30:00,16.34,16.51,16.22,16.51,148015.0,16.34,16.51,16.22,16.51,148015.0
2023-03-16 13:00:00,16.51,16.58,16.33,16.42,181879.0,16.51,16.58,16.33,16.42,181879.0
2023-03-16 13:30:00,16.42,16.5,16.36,16.43,92355.0,16.42,16.5,16.36,16.43,92355.0
2023-03-16 14:00:00,16.42,16.54,16.39,16.51,119622.0,16.42,16.54,16.39,16.51,119622.0
2023-03-16 14:30:00,16.51,16.66,16.43,16.64,167008.0,16.51,16.66,16.43,16.64,167008.0
2023-03-16 15:00:00,16.64,16.77,16.6,16.73,151680.0,16.64,16.77,16.6,16.73,151680.0
2023-03-16 15:30:00,16.73,16.76,16.56,16.75,495068.0,16.73,16.76,16.56,16.75,495068.0
2023-03-17 09:30:00,16.62,16.72,16.12,16.33,483496.0,16.62,16.72,16.12,16.33,483496.0
2023-03-17 10:00:00,16.35,16.43,15.91,16.0,234198.0,16.35,16.43,15.91,16.0,234198.0
2023-03-17 10:30:00,16.01,16.33,15.93,16.27,242538.0,16.01,16.33,15.93,16.27,242538.0
2023-03-17 11:00:00,16.25,16.34,16.11,16.12,129594.0,16.25,16.34,16.11,16.12,129594.0
2023-03-17 11:30:00,16.12,16.27,16.09,16.2,126841.0,16.12,16.27,16.09,16.2,126841.0
2023-03-17 12:00:00,16.21,16.3,16.09,16.29,125024.0,16.21,16.3,16.09,16.29,125024.0
2023-03-17 12:30:00,16.29,16.38,16.05,16.2,144168.0,16.29,16.38,16.05,16.2,144168.0
2023-03-17 13:00:00,16.21,16.28,16.16,16.19,127542.0,16.21,16.28,16.16,16.19,127542.0
2023-03-17 13:30:00,16.2,16.28,16.13,16.26,101636.0,16.2,16.28,16.13,16.26,101636.0
2023-03-17 14:00:00,16.27,16.32,16.18,16.26,182298.0,16.27,16.32,16.18,16.26,182298.0
2023-03-17 14:30:00,16.26,16.31,16.13,16.13,261576.0,16.26,16.31,16.13,16.13,261576.0
2023-03-17 15:00:00,16.13,16.28,16.05,16.27,269280.0,16.13,16.28,16.05,16.27,269280.0
2023-03-17 15:30:00,16.27,16.6,16.17,16.57,765982.0,16.27,16.6,16.17,16.57,765982.0
2023-03-20 09:30:00,16.65,16.91,16.25,16.72,499649.0,16.65,16.91,16.25,16.72,499649.0
2023-03-20 10:00:00,16.72,16.92,16.62,16.85,261359.0,16.72,16.92,16.62,16.85,261359.0
2023-03-20 10:30:00,16.84,17.27,16.76,16.96,338650.0,16.84,17.27,16.76,16.96,338650.0
2023-03-20 11:00:00,16.97,17.16,16.89,17.14,338346.0,16.97,17.16,16.89,17.14,338346.0
2023-03-20 11:30:00,17.14,17.14,16.93,16.99,216938.0,17.14,17.14,16.93,16.99,216938.0
2023-03-20 12:00:00,16.97,17.11,16.79,16.82,346785.0,16.97,17.11,16.79,16.82,346785.0
2023-03-20 12:30:00,16.83,16.85,16.77,16.84,93740.0,16.83,16.85,16.77,16.84,93740.0
2023-03-20 13:00:00,16.84,16.92,16.81,16.84,76018.0,16.84,16.92,16.81,16.84,76018.0
2023-03-20 13:30:00,16.84,16.87,16.74,16.76,130634.0,16.84,16.87,16.74,16.76,130634.0
2023-03-20 14:00:00,16.77,16.83,16.71,16.79,206532.0,16.77,16.83,16.71,16.79,206532.0
2023-03-20 14:30:00,16.79,16.8,16.58,16.59,199523.0,16.79,16.8,16.58,16.59,199523.0
2023-03-20 15:00:00,16.57,16.67,16.53,16.66,148279.0,16.57,16.67,16.53,16.66,148279.0
2023-03-20 15:30:00,16.65,16.89,16.65,16.89,462798.0,16.65,16.89,16.65,16.89,462798.0
2023-03-21 09:30:00,17.15,17.75,17.14,17.73,513366.0,17.15,17.75,17.14,17.73,513366.0
2023-03-21 10:00:00,17.74,18.19,17.72,17.84,652639.0,17.74,18.19,17.72,17.84,652639.0
2023-03-21 10:30:00,17.84,17.9,17.59,17.78,206885.0,17.84,17.9,17.59,17.78,206885.0
2023-03-21 11:00:00,17.77,17.95,17.72,17.93,232687.0,17.77,17.95,17.72,17.93,232687.0
2023-03-21 11:30:00,17.93,18.0,17.72,17.82,137077.0,17.93,18.0,17.72,17.82,137077.0
2023-03-21 12:00:00,17.82,17.98,17.81,17.93,133613.0,17.82,17.98,17.81,17.93,133613.0
2023-03-21 12:30:00,17.94,18.12,17.91,18.1,186139.0,17.94,18.12,17.91,18.1,186139.0
2023-03-21 13:00:00,18.11,18.35,18.03,18.3,267423.0,18.11,18.35,18.03,18.3,267423.0
2023-03-21 13:30:00,18.3,18.35,17.77,17.77,321859.0,18.3,18.35,17.77,17.77,321859.0
2023-03-21 14:00:00,17.77,17.97,17.75,17.87,125158.0,17.77,17.97,17.75,17.87,125158.0
2023-03-21 14:30:00,17.88,17.93,17.8,17.82,122229.0,17.88,17.93,17.8,17.82,122229.0
2023-03-21 15:00:00,17.81,17.84,17.7,17.74,174427.0,17.81,17.84,17.7,17.74,174427.0
2023-03-21 15:30:00,17.74,17.75,17.5,17.65,756936.0,17.74,17.75,17.5,17.65,756936.0
2023-03-22 09:30:00,26.55,27.0,23.05,23.31,15877059.0,26.55,27.0,23.05,23.31,15877059.0
2023-03-22 10:00:00,23.34,25.2,23.13,24.73,7344860.0,23.34,25.2,23.13,24.73,7344860.0
2023-03-22 10:30:00,24.71,25.99,23.93,24.24,6973234.0,24.71,25.99,23.93,24.24,6973234.0
2023-03-22 11:00:00,24.22,25.08,24.02,25.04,3185091.0,24.22,25.08,24.02,25.04,3185091.0
2023-03-22 11:30:00,25.04,25.35,24.21,24.3,2982452.0,25.04,25.35,24.21,24.3,2982452.0
2023-03-22 12:00:00,24.34,24.5,23.5,24.15,2028836.0,24.34,24.5,23.5,24.15,2028836.0
2023-03-22 12:30:00,24.12,24.8,23.86,24.63,1825981.0,24.12,24.8,23.86,24.63,1825981.0
2023-03-22 13:00:00,24.64,25.0,24.46,24.96,1550012.0,24.64,25.0,24.46,24.96,1550012.0
2023-03-22 13:30:00,24.97,25.2,24.36,24.58,2053821.0,24.97,25.2,24.36,24.58,2053821.0
2023-03-22 14:00:00,24.58,24.96,24.07,24.51,1583148.0,24.58,24.96,24.07,24.51,1583148.0
2023-03-22 14:30:00,24.48,25.67,24.32,24.69,2722533.0,24.48,25.67,24.32,24.69,2722533.0
2023-03-22 15:00:00,24.69,24.79,23.95,24.67,1900494.0,24.69,24.79,23.95,24.67,1900494.0
2023-03-22 15:30:00,24.66,24.66,23.74,23.86,2328870.0,24.66,24.66,23.74,23.86,2328870.0
2023-03-23 09:30:00,22.57,23.63,22.53,23.17,1521339.0,22.57,23.63,22.53,23.17,1521339.0
2023-03-23 10:00:00,23.18,23.76,23.16,23.65,836241.0,23.18,23.76,23.16,23.65,836241.0
2023-03-23 10:30:00,23.66,24.59,23.51,24.23,1114767.0,23.66,24.59,23.51,24.23,1114767.0
2023-03-23 11:00:00,24.25,24.3,23.65,23.72,830853.0,24.25,24.3,23.65,23.72,830853.0
2023-03-23 11:30:00,23.72,23.98,23.16,23.47,470290.0,23.72,23.98,23.16,23.47,470290.0
2023-03-23 12:00:00,23.48,23.61,23.34,23.53,316633.0,23.48,23.61,23.34,23.53,316633.0
2023-03-23 12:30:00,23.57,23.6,23.08,23.21,365297.0,23.57,23.6,23.08,23.21,365297.0
2023-03-23 13:00:00,23.22,23.23,22.82,22.96,561212.0,23.22,23.23,22.82,22.96,561212.0
2023-03-23 13:30:00,22.95,23.07,22.8,22.87,339385.0,22.95,23.07,22.8,22.87,339385.0
2023-03-23 14:00:00,22.88,22.98,22.4,22.43,725561.0,22.88,22.98,22.4,22.43,725561.0
2023-03-23 14:30:00,22.43,22.54,22.2,22.43,576378.0,22.43,22.54,22.2,22.43,576378.0
2023-03-23 15:00:00,22.43,22.78,22.13,22.45,623945.0,22.43,22.78,22.13,22.45,623945.0
2023-03-23 15:30:00,22.42,22.78,22.33,22.59,543919.0,22.42,22.78,22.33,22.59,543919.0
2023-03-24 09:30:00,22.32,23.35,22.26,22.94,1350651.0,22.32,23.35,22.26,22.94,1350651.0
2023-03-24 10:00:00,22.95,23.03,22.43,22.8,553546.0,22.95,23.03,22.43,22.8,553546.0
2023-03-24 10:30:00,22.81,22.81,22.16,22.26,539052.0,22.81,22.81,22.16,22.26,539052.0
2023-03-24 11:00:00,22.26,22.56,22.1,22.5,308136.0,22.26,22.56,22.1,22.5,308136.0
2023-03-24 11:30:00,22.49,23.24,22.41,23.2,728325.0,22.49,23.24,22.41,23.2,728325.0
2023-03-24 12:00:00,23.2,23.38,22.78,22.99,475096.0,23.2,23.38,22.78,22.99,475096.0
2023-03-24 12:30:00,22.99,23.2,22.94,22.99,267567.0,22.99,23.2,22.94,22.99,267567.0
2023-03-24 13:00:00,23.0,23.22,22.94,23.19,170438.0,23.0,23.22,22.94,23.19,170438.0
2023-03-24 13:30:00,23.2,23.63,23.16,23.58,518355.0,23.2,23.63,23.16,23.58,518355.0
2023-03-24 14:00:00,23.57,23.77,23.42,23.62,451079.0,23.57,23.77,23.42,23.62,451079.0
2023-03-24 14:30:00,23.6,23.92,23.55,23.85,372449.0,23.6,23.92,23.55,23.85,372449.0
2023-03-24 15:00:00,23.85,23.97,23.53,23.94,500452.0,23.85,23.97,23.53,23.94,500452.0
2023-03-24 15:30:00,23.94,23.99,23.6,23.98,963600.0,23.94,23.99,23.6,23.98,963600.0
2023-03-27 09:30:00,23.99,24.01,22.9,23.14,783057.0,23.99,24.01,22.9,23.14,783057.0
2023-03-27 10:00:00,23.14,23.23,22.7,22.79,542894.0,23.14,23.23,22.7,22.79,542894.0
2023-03-27 10:30:00,22.76,23.24,22.69,22.94,343372.0,22.76,23.24,22.69,22.94,343372.0
2023-03-27 11:00:00,22.95,23.1,22.81,22.88,244252.0,22.95,23.1,22.81,22.88,244252.0
2023-03-27 11:30:00,22.88,23.05,22.7,22.8,156445.0,22.88,23.05,22.7,22.8,156445.0
2023-03-27 12:00:00,22.79,23.17,22.78,23.13,159436.0,22.79,23.17,22.78,23.13,159436.0
2023-03-27 12:30:00,23.13,23.42,23.0,23.3,210397.0,23.13,23.42,23.0,23.3,210397.0
2023-03-27 13:00:00,23.31,23.4,23.13,23.34,133571.0,23.31,23.4,23.13,23.34,133571.0
2023-03-27 13:30:00,23.34,23.59,23.3,23.49,175685.0,23.34,23.59,23.3,23.49,175685.0
2023-03-27 14:00:00,23.49,23.66,23.43,23.63,94832.0,23.49,23.66,23.43,23.63,94832.0
2023-03-27 14:30:00,23.63,23.74,23.57,23.65,148166.0,23.63,23.74,23.57,23.65,148166.0
2023-03-27 15:00:00,23.64,23.66,23.38,23.39,121791.0,23.64,23.66,23.38,23.39,121791.0
2023-03-27 15:30:00,23.39,23.42,22.98,23.0,520601.0,23.39,23.42,22.98,23.0,520601.0
2023-03-28 09:30:00,22.97,23.27,22.41,22.45,567273.0,22.97,23.27,22.41,22.45,567273.0
2023-03-28 10:00:00,22.48,22.75,22.45,22.55,252189.0,22.48,22.75,22.45,22.55,252189.0
2023-03-28 10:30:00,22.58,22.58,22.22,22.28,362152.0,22.58,22.58,22.22,22.28,362152.0
2023-03-28 11:00:00,22.29,22.73,22.25,22.67,336781.0,22.29,22.73,22.25,22.67,336781.0
2023-03-28 11:30:00,22.68,22.9,22.61,22.7,204088.0,22.68,22.9,22.61,22.7,204088.0
2023-03-28 12:00:00,22.7,22.71,22.46,22.49,145182.0,22.7,22.71,22.46,22.49,145182.0
2023-03-28 12:30:00,22.45,22.5,22.29,22.31,158268.0,22.45,22.5,22.29,22.31,158268.0
2023-03-28 13:00:00,22.31,23.23,22.29,23.03,630666.0,22.31,23.23,22.29,23.03,630666.0
2023-03-28 13:30:00,23.02,23.1,22.62,22.88,724824.0,23.02,23.1,22.62,22.88,724824.0
2023-03-28 14:00:00,22.89,23.42,22.89,23.28,437895.0,22.89,23.42,22.89,23.28,437895.0
2023-03-28 14:30:00,23.29,23.54,22.99,23.04,453102.0,23.29,23.54,22.99,23.04,453102.0
2023-03-28 15:00:00,23.04,23.05,22.89,22.92,146772.0,23.04,23.05,22.89,22.92,146772.0
2023-03-28 15:30:00,22.91,23.15,22.82,23.14,360069.0,22.91,23.15,22.82,23.14,360069.0
2023-03-29 09:30:00,23.08,23.7,22.9,23.42,550504.0,23.08,23.7,22.9,23.42,550504.0
2023-03-29 10:00:00,23.45,23.66,23.27,23.45,380192.0,23.45,23.66,23.27,23.45,380192.0
2023-03-29 10:30:00,23.44,23.52,22.9,22.93,300874.0,23.44,23.52,22.9,22.93,300874.0
2023-03-29 11:00:00,22.92,23.14,22.86,22.92,182165.0,22.92,23.14,22.86,22.92,182165.0
2023-03-29 11:30:00,22.93,23.07,22.74,23.02,226033.0,22.93,23.07,22.74,23.02,226033.0
2023-03-29 12:00:00,23.03,23.04,22.85,22.91,85736.0,23.03,23.04,22.85,22.91,85736.0
2023-03-29 12:30:00,22.91,22.94,22.52,22.55,250951.0,22.91,22.94,22.52,22.55,250951.0
2023-03-29 13:00:00,22.56,22.57,22.22,22.48,401085.0,22.56,22.57,22.22,22.48,401085.0
2023-03-29 13:30:00,22.47,22.5,22.39,22.4,183807.0,22.47,22.5,22.39,22.4,183807.0
2023-03-29 14:00:00,22.39,22.55,22.33,22.46,140009.0,22.39,22.55,22.33,22.46,140009.0
2023-03-29 14:30:00,22.47,22.7,22.46,22.62,138451.0,22.47,22.7,22.46,22.62,138451.0
2023-03-29 15:00:00,22.63,22.63,22.44,22.51,156574.0,22.63,22.63,22.44,22.51,156574.0
2023-03-29 15:30:00,22.5,22.56,22.41,22.47,381572.0,22.5,22.56,22.41,22.47,381572.0
2023-03-30 09:30:00,22.6,22.68,22.36,22.57,364231.0,22.6,22.68,22.36,22.57,364231.0
2023-03-30 10:00:00,22.59,22.64,22.29,22.43,249437.0,22.59,22.64,22.29,22.43,249437.0
2023-03-30 10:30:00,22.44,22.48,22.23,22.27,248103.0,22.44,22.48,22.23,22.27,248103.0
2023-03-30 11:00:00,22.27,22.83,22.25,22.74,417061.0,22.27,22.83,22.25,22.74,417061.0
2023-03-30 11:30:00,22.75,22.75,22.47,22.51,148234.0,22.75,22.75,22.47,22.51,148234.0
2023-03-30 12:00:00,22.5,22.58,22.36,22.42,90506.0,22.5,22.58,22.36,22.42,90506.0
2023-03-30 12:30:00,22.43,22.48,22.23,22.27,270737.0,22.43,22.48,22.23,22.27,270737.0
2023-03-30 13:00:00,22.27,22.45,22.22,22.35,101454.0,22.27,22.45,22.22,22.35,101454.0
2023-03-30 13:30:00,22.34,22.35,22.1,22.14,161712.0,22.34,22.35,22.1,22.14,161712.0
2023-03-30 14:00:00,22.14,22.25,22.12,22.16,146867.0,22.14,22.25,22.12,22.16,146867.0
2023-03-30 14:30:00,22.16,22.37,22.16,22.29,152041.0,22.16,22.37,22.16,22.29,152041.0
2023-03-30 15:00:00,22.28,22.58,22.27,22.54,235837.0,22.28,22.58,22.27,22.54,235837.0
2023-03-30 15:30:00,22.54,22.59,22.44,22.5,221491.0,22.54,22.59,22.44,22.5,221491.0
2023-03-31 09:30:00,22.35,22.49,22.15,22.22,348377.0,22.35,22.49,22.15,22.22,348377.0
2023-03-31 10:00:00,22.22,22.77,22.21,22.69,366631.0,22.22,22.77,22.21,22.69,366631.0
2023-03-31 10:30:00,22.67,22.77,22.44,22.62,236766.0,22.67,22.77,22.44,22.62,236766.0
2023-03-31 11:00:00,22.62,22.81,22.54,22.62,154160.0,22.62,22.81,22.54,22.62,154160.0
2023-03-31 11:30:00,22.61,22.64,22.53,22.61,138199.0,22.61,22.64,22.53,22.61,138199.0
2023-03-31 12:00:00,22.62,22.7,22.6,22.61,131527.0,22.62,22.7,22.6,22.61,131527.0
2023-03-31 12:30:00,22.6,22.8,22.57,22.72,107668.0,22.6,22.8,22.57,22.72,107668.0
2023-03-31 13:00:00,22.71,22.74,22.6,22.65,98593.0,22.71,22.74,22.6,22.65,98593.0
2023-03-31 13:30:00,22.67,22.68,22.59,22.64,76203.0,22.67,22.68,22.59,22.64,76203.0
2023-03-31 14:00:00,22.65,22.75,22.61,22.73,104944.0,22.65,22.75,22.61,22.73,104944.0
2023-03-31 14:30:00,22.72,22.8,22.68,22.7,94640.0,22.72,22.8,22.68,22.7,94640.0
2023-03-31 15:00:00,22.71,23.04,22.68,22.89,393082.0,22.71,23.04,22.68,22.89,393082.0
2023-03-31 15:30:00,22.89,23.07,22.77,23.03,755111.0,22.89,23.07,22.77,23.03,755111.0
2023-04-03 09:30:00,22.94,23.85,22.85,23.51,1075538.0,22.94,23.85,22.85,23.51,1075538.0
2023-04-03 10:00:00,23.52,23.64,22.88,23.17,452891.0,23.52,23.64,22.88,23.17,452891.0
2023-04-03 10:30:00,23.19,23.32,22.89,22.9,233034.0,23.19,23.32,22.89,22.9,233034.0
2023-04-03 11:00:00,22.91,22.94,22.66,22.71,243224.0,22.91,22.94,22.66,22.71,243224.0
2023-04-03 11:30:00,22.71,23.07,22.7,23.07,146186.0,22.71,23.07,22.7,23.07,146186.0
2023-04-03 12:00:00,23.04,23.15,23.0,23.05,151113.0,23.04,23.15,23.0,23.05,151113.0
2023-04-03 12:30:00,23.05,23.06,22.82,22.85,113370.0,23.05,23.06,22.82,22.85,113370.0
2023-04-03 13:00:00,22.84,22.96,22.77,22.8,105238.0,22.84,22.96,22.77,22.8,105238.0
2023-04-03 13:30:00,22.81,22.97,22.79,22.9,85845.0,22.81,22.97,22.79,22.9,85845.0
2023-04-03 14:00:00,22.9,23.05,22.85,23.05,113811.0,22.9,23.05,22.85,23.05,113811.0
2023-04-03 14:30:00,23.04,23.07,22.87,22.98,143130.0,23.04,23.07,22.87,22.98,143130.0
2023-04-03 15:00:00,22.98,23.13,22.98,23.11,135755.0,22.98,23.13,22.98,23.11,135755.0
2023-04-03 15:30:00,23.11,23.22,23.07,23.19,328663.0,23.11,23.22,23.07,23.19,328663.0
2023-04-04 09:30:00,22.75,23.14,22.25,22.36,640417.0,22.75,23.14,22.25,22.36,640417.0
2023-04-04 10:00:00,22.39,22.68,22.31,22.35,212863.0,22.39,22.68,22.31,22.35,212863.0
2023-04-04 10:30:00,22.36,22.49,22.09,22.24,338269.0,22.36,22.49,22.09,22.24,338269.0
2023-04-04 11:00:00,22.25,22.31,22.17,22.26,102945.0,22.25,22.31,22.17,22.26,102945.0
2023-04-04 11:30:00,22.25,22.47,22.2,22.39,109874.0,22.25,22.47,22.2,22.39,109874.0
2023-04-04 12:00:00,22.43,22.52,22.37,22.42,112735.0,22.43,22.52,22.37,22.42,112735.0
2023-04-04 12:30:00,22.43,22.48,22.31,22.35,101338.0,22.43,22.48,22.31,22.35,101338.0
2023-04-04 13:00:00,22.36,22.47,22.29,22.42,89008.0,22.36,22.47,22.29,22.42,89008.0
2023-04-04 13:30:00,22.44,22.63,22.38,22.53,122240.0,22.44,22.63,22.38,22.53,122240.0
2023-04-04 14:00:00,22.52,22.78,22.5,22.53,262249.0,22.52,22.78,22.5,22.53,262249.0
2023-04-04 14:30:00,22.53,22.55,22.4,22.44,102341.0,22.53,22.55,22.4,22.44,102341.0
2023-04-04 15:00:00,22.43,22.57,22.28,22.51,80773.0,22.43,22.57,22.28,22.51,80773.0
2023-04-04 15:30:00,22.52,22.55,22.3,22.35,288236.0,22.52,22.55,22.3,22.35,288236.0
2023-04-05 09:30:00,22.47,22.47,21.53,21.56,651158.0,22.47,22.47,21.53,21.56,651158.0
2023-04-05 10:00:00,21.57,21.66,21.23,21.37,556103.0,21.57,21.66,21.23,21.37,556103.0
2023-04-05 10:30:00,21.37,21.6,21.36,21.42,239919.0,21.37,21.6,21.36,21.42,239919.0
2023-04-05 11:00:00,21.42,21.55,21.32,21.51,219578.0,21.42,21.55,21.32,21.51,219578.0
2023-04-05 11:30:00,21.52,21.79,21.52,21.72,249387.0,21.52,21.79,21.52,21.72,249387.0
2023-04-05 12:00:00,21.73,21.76,21.58,21.64,116580.0,21.73,21.76,21.58,21.64,116580.0
2023-04-05 12:30:00,21.64,21.74,21.6,21.72,76495.0,21.64,21.74,21.6,21.72,76495.0
2023-04-05 13:00:00,21.72,21.92,21.66,21.77,112075.0,21.72,21.92,21.66,21.77,112075.0
2023-04-05 13:30:00,21.77,21.79,21.69,21.75,72583.0,21.77,21.79,21.69,21.75,72583.0
2023-04-05 14:00:00,21.75,21.83,21.74,21.77,67035.0,21.75,21.83,21.74,21.77,67035.0
2023-04-05 14:30:00,21.77,21.97,21.75,21.92,101442.0,21.77,21.97,21.75,21.92,101442.0
2023-04-05 15:00:00,21.92,21.98,21.83,21.98,91195.0,21.92,21.98,21.83,21.98,91195.0
2023-04-05 15:30:00,21.98,22.16,21.96,22.09,305014.0,21.98,22.16,21.96,22.09,305014.0
2023-04-06 09:30:00,22.0,22.18,21.77,22.02,262437.0,22.0,22.18,21.77,22.02,262437.0
2023-04-06 10:00:00,22.07,22.48,22.02,22.35,206740.0,22.07,22.48,22.02,22.35,206740.0
2023-04-06 10:30:00,22.34,22.59,22.28,22.37,275835.0,22.34,22.59,22.28,22.37,275835.0
2023-04-06 11:00:00,22.41,22.67,22.37,22.58,112862.0,22.41,22.67,22.37,22.58,112862.0
2023-04-06 11:30:00,22.58,22.64,22.47,22.5,129506.0,22.58,22.64,22.47,22.5,129506.0
2023-04-06 12:00:00,22.53,22.65,22.5,22.57,85472.0,22.53,22.65,22.5,22.57,85472.0
2023-04-06 12:30:00,22.6,22.67,22.43,22.45,102578.0,22.6,22.67,22.43,22.45,102578.0
2023-04-06 13:00:00,22.44,22.57,22.42,22.56,86623.0,22.44,22.57,22.42,22.56,86623.0
2023-04-06 13:30:00,22.55,22.58,22.45,22.49,77104.0,22.55,22.58,22.45,22.49,77104.0
2023-04-06 14:00:00,22.5,22.54,22.47,22.49,54098.0,22.5,22.54,22.47,22.49,54098.0
2023-04-06 14:30:00,22.51,22.52,22.4,22.41,73137.0,22.51,22.52,22.4,22.41,73137.0
2023-04-06 15:00:00,22.41,22.41,22.32,22.39,115315.0,22.41,22.41,22.32,22.39,115315.0
2023-04-06 15:30:00,22.39,22.49,22.3,22.39,366882.0,22.39,22.49,22.3,22.39,366882.0
2023-04-10 09:30:00,21.85,22.13,21.82,22.0,365820.0,21.85,22.13,21.82,22.0,365820.0
2023-04-10 10:00:00,21.98,22.23,21.92,22.09,200861.0,21.98,22.23,21.92,22.09,200861.0
2023-04-10 10:30:00,22.12,22.43,22.02,22.04,168443.0,22.12,22.43,22.02,22.04,168443.0
2023-04-10 11:00:00,22.03,22.34,22.02,22.33,100253.0,22.03,22.34,22.02,22.33,100253.0
2023-04-10 11:30:00,22.33,22.36,22.16,22.17,63255.0,22.33,22.36,22.16,22.17,63255.0
2023-04-10 12:00:00,22.16,22.18,22.03,22.09,102594.0,22.16,22.18,22.03,22.09,102594.0
2023-04-10 12:30:00,22.08,22.21,22.01,22.2,79396.0,22.08,22.21,22.01,22.2,79396.0
2023-04-10 13:00:00,22.2,22.27,22.1,22.25,112135.0,22.2,22.27,22.1,22.25,112135.0
2023-04-10 13:30:00,22.26,22.29,22.17,22.19,51437.0,22.26,22.29,22.17,22.19,51437.0
2023-04-10 14:00:00,22.2,22.26,22.16,22.23,41314.0,22.2,22.26,22.16,22.23,41314.0
2023-04-10 14:30:00,22.25,22.3,22.19,22.28,89061.0,22.25,22.3,22.19,22.28,89061.0
2023-04-10 15:00:00,22.29,22.3,22.23,22.25,84438.0,22.29,22.3,22.23,22.25,84438.0
2023-04-10 15:30:00,22.25,22.39,22.22,22.37,173210.0,22.25,22.39,22.22,22.37,173210.0
2023-04-11 09:30:00,22.57,23.17,22.42,23.02,430524.0,22.57,23.17,22.42,23.02,430524.0
2023-04-11 10:00:00,23.04,23.08,22.71,22.8,228380.0,23.04,23.08,22.71,22.8,228380.0
2023-04-11 10:30:00,22.8,22.94,22.73,22.85,84922.0,22.8,22.94,22.73,22.85,84922.0
2023-04-11 11:00:00,22.85,23.05,22.85,22.9,147338.0,22.85,23.05,22.85,22.9,147338.0
2023-04-11 11:30:00,22.9,22.9,22.61,22.78,216447.0,22.9,22.9,22.61,22.78,216447.0
2023-04-11 12:00:00,22.78,22.99,22.77,22.84,150313.0,22.78,22.99,22.77,22.84,150313.0
2023-04-11 12:30:00,22.87,22.87,22.69,22.7,88110.0,22.87,22.87,22.69,22.7,88110.0
2023-04-11 13:00:00,22.71,22.72,22.62,22.7,79161.0,22.71,22.72,22.62,22.7,79161.0
2023-04-11 13:30:00,22.7,22.81,22.66,22.81,71673.0,22.7,22.81,22.66,22.81,71673.0
2023-04-11 14:00:00,22.83,22.87,22.75,22.82,80572.0,22.83,22.87,22.75,22.82,80572.0
2023-04-11 14:30:00,22.82,22.88,22.73,22.78,75731.0,22.82,22.88,22.73,22.78,75731.0
2023-04-11 15:00:00,22.79,22.89,22.75,22.87,89554.0,22.79,22.89,22.75,22.87,89554.0
2023-04-11 15:30:00,22.88,22.88,22.67,22.7,213350.0,22.88,22.88,22.67,22.7,213350.0
2023-04-12 09:30:00,22.9,23.28,22.73,22.75,382383.0,22.9,23.28,22.73,22.75,382383.0
2023-04-12 10:00:00,22.77,22.92,22.53,22.72,200659.0,22.77,22.92,22.53,22.72,200659.0
2023-04-12 10:30:00,22.74,22.9,22.59,22.61,96501.0,22.74,22.9,22.59,22.61,96501.0
2023-04-12 11:00:00,22.61,22.65,22.35,22.53,188926.0,22.61,22.65,22.35,22.53,188926.0
2023-04-12 11:30:00,22.53,22.74,22.48,22.73,69582.0,22.53,22.74,22.48,22.73,69582.0
2023-04-12 12:00:00,22.74,22.84,22.73,22.84,62190.0,22.74,22.84,22.73,22.84,62190.0
2023-04-12 12:30:00,22.84,22.85,22.77,22.82,47500.0,22.84,22.85,22.77,22.82,47500.0
2023-04-12 13:00:00,22.8,22.83,22.74,22.76,28376.0,22.8,22.83,22.74,22.76,28376.0
2023-04-12 13:30:00,22.77,22.77,22.56,22.56,45299.0,22.77,22.77,22.56,22.56,45299.0
2023-04-12 14:00:00,22.58,22.72,22.49,22.49,38267.0,22.58,22.72,22.49,22.49,38267.0
2023-04-12 14:30:00,22.5,22.53,22.46,22.52,54414.0,22.5,22.53,22.46,22.52,54414.0
2023-04-12 15:00:00,22.53,22.55,22.33,22.38,98690.0,22.53,22.55,22.33,22.38,98690.0
2023-04-12 15:30:00,22.38,22.48,22.26,22.26,237442.0,22.38,22.48,22.26,22.26,237442.0
2023-04-13 09:30:00,22.5,22.68,22.33,22.52,168904.0,22.5,22.68,22.33,22.52,168904.0
2023-04-13 10:00:00,22.54,22.72,22.45,22.58,97242.0,22.54,22.72,22.45,22.58,97242.0
2023-04-13 10:30:00,22.59,22.69,22.41,22.63,104823.0,22.59,22.69,22.41,22.63,104823.0
2023-04-13 11:00:00,22.63,22.68,22.41,22.41,90566.0,22.63,22.68,22.41,22.41,90566.0
2023-04-13 11:30:00,22.43,22.56,22.41,22.54,46562.0,22.43,22.56,22.41,22.54,46562.0
2023-04-13 12:00:00,22.58,22.74,22.55,22.66,164293.0,22.58,22.74,22.55,22.66,164293.0
2023-04-13 12:30:00,22.65,22.67,22.55,22.57,67332.0,22.65,22.67,22.55,22.57,67332.0
2023-04-13 13:00:00,22.58,22.69,22.54,22.64,57182.0,22.58,22.69,22.54,22.64,57182.0
2023-04-13 13:30:00,22.67,22.85,22.64,22.76,158962.0,22.67,22.85,22.64,22.76,158962.0
2023-04-13 14:00:00,22.76,22.83,22.63,22.68,78250.0,22.76,22.83,22.63,22.68,78250.0
2023-04-13 14:30:00,22.68,22.7,22.63,22.68,50825.0,22.68,22.7,22.63,22.68,50825.0
2023-04-13 15:00:00,22.69,22.7,22.57,22.59,59669.0,22.69,22.7,22.57,22.59,59669.0
2023-04-13 15:30:00,22.6,22.66,22.55,22.57,186420.0,22.6,22.66,22.55,22.57,186420.0
2023-04-14 09:30:00,22.74,23.25,22.71,23.05,473734.0,22.74,23.25,22.71,23.05,473734.0
2023-04-14 10:00:00,23.03,23.03,22.65,22.67,202636.0,23.03,23.03,22.65,22.67,202636.0
2023-04-14 10:30:00,22.68,22.87,22.59,22.73,111747.0,22.68,22.87,22.59,22.73,111747.0
2023-04-14 11:00:00,22.72,22.79,22.46,22.5,133276.0,22.72,22.79,22.46,22.5,133276.0
2023-04-14 11:30:00,22.51,22.53,22.4,22.53,133777.0,22.51,22.53,22.4,22.53,133777.0
2023-04-14 12:00:00,22.54,22.54,22.37,22.5,68096.0,22.54,22.54,22.37,22.5,68096.0
2023-04-14 12:30:00,22.49,22.58,22.46,22.56,53589.0,22.49,22.58,22.46,22.56,53589.0
2023-04-14 13:00:00,22.59,22.62,22.52,22.52,67681.0,22.59,22.62,22.52,22.52,67681.0
2023-04-14 13:30:00,22.53,22.53,22.4,22.44,112857.0,22.53,22.53,22.4,22.44,112857.0
2023-04-14 14:00:00,22.44,22.52,22.32,22.49,126004.0,22.44,22.52,22.32,22.49,126004.0
2023-04-14 14:30:00,22.48,22.53,22.4,22.46,40339.0,22.48,22.53,22.4,22.46,40339.0
2023-04-14 15:00:00,22.48,22.54,22.43,22.5,78808.0,22.48,22.54,22.43,22.5,78808.0
2023-04-14 15:30:00,22.49,22.55,22.45,22.46,227027.0,22.49,22.55,22.45,22.46,227027.0
2023-04-17 09:30:00,22.27,22.6,22.14,22.51,267969.0,22.27,22.6,22.14,22.51,267969.0
2023-04-17 10:00:00,22.51,22.68,22.43,22.54,108679.0,22.51,22.68,22.43,22.54,108679.0
2023-04-17 10:30:00,22.54,22.65,22.36,22.39,123619.0,22.54,22.65,22.36,22.39,123619.0
2023-04-17 11:00:00,22.4,22.56,22.27,22.35,107474.0,22.4,22.56,22.27,22.35,107474.0
2023-04-17 11:30:00,22.38,22.38,22.21,22.25,179757.0,22.38,22.38,22.21,22.25,179757.0
2023-04-17 12:00:00,22.25,22.34,22.23,22.28,41888.0,22.25,22.34,22.23,22.28,41888.0
2023-04-17 12:30:00,22.28,22.37,22.24,22.25,52303.0,22.28,22.37,22.24,22.25,52303.0
2023-04-17 13:00:00,22.26,22.32,22.18,22.19,130712.0,22.26,22.32,22.18,22.19,130712.0
2023-04-17 13:30:00,22.2,22.34,22.15,22.15,83071.0,22.2,22.34,22.15,22.15,83071.0
2023-04-17 14:00:00,22.16,22.23,22.15,22.19,54775.0,22.16,22.23,22.15,22.19,54775.0
2023-04-17 14:30:00,22.2,22.36,22.19,22.35,69003.0,22.2,22.36,22.19,22.35,69003.0
2023-04-17 15:00:00,22.36,22.38,22.31,22.32,70275.0,22.36,22.38,22.31,22.32,70275.0
2023-04-17 15:30:00,22.34,22.35,22.27,22.29,196431.0,22.34,22.35,22.27,22.29,196431.0
2023-04-18 09:30:00,22.14,22.32,21.93,21.95,361308.0,22.14,22.32,21.93,21.95,361308.0
2023-04-18 10:00:00,21.97,22.18,21.93,21.97,136309.0,21.97,22.18,21.93,21.97,136309.0
2023-04-18 10:30:00,21.97,22.22,21.93,22.11,141533.0,21.97,22.22,21.93,22.11,141533.0
2023-04-18 11:00:00,22.12,22.17,22.04,22.17,51179.0,22.12,22.17,22.04,22.17,51179.0
2023-04-18 11:30:00,22.16,22.22,21.95,21.97,125120.0,22.16,22.22,21.95,21.97,125120.0
2023-04-18 12:00:00,21.99,22.14,21.98,22.06,60455.0,21.99,22.14,21.98,22.06,60455.0
2023-04-18 12:30:00,22.07,22.07,21.96,21.98,97905.0,22.07,22.07,21.96,21.98,97905.0
2023-04-18 13:00:00,21.98,22.01,21.88,21.9,92683.0,21.98,22.01,21.88,21.9,92683.0
2023-04-18 13:30:00,21.89,21.93,21.8,21.83,136356.0,21.89,21.93,21.8,21.83,136356.0
2023-04-18 14:00:00,21.82,21.87,21.78,21.85,85180.0,21.82,21.87,21.78,21.85,85180.0
2023-04-18 14:30:00,21.85,21.88,21.61,21.84,277548.0,21.85,21.88,21.61,21.84,277548.0
2023-04-18 15:00:00,21.84,21.84,21.53,21.59,262982.0,21.84,21.84,21.53,21.59,262982.0
2023-04-18 15:30:00,21.6,21.68,21.5,21.6,317786.0,21.6,21.68,21.5,21.6,317786.0
2023-04-19 09:30:00,21.28,21.36,21.03,21.27,267366.0,21.28,21.36,21.03,21.27,267366.0
2023-04-19 10:00:00,21.29,21.87,21.29,21.43,291760.0,21.29,21.87,21.29,21.43,291760.0
2023-04-19 10:30:00,21.44,21.64,21.42,21.6,65669.0,21.44,21.64,21.42,21.6,65669.0
2023-04-19 11:00:00,21.6,21.69,21.38,21.38,221522.0,21.6,21.69,21.38,21.38,221522.0
2023-04-19 11:30:00,21.38,21.39,21.23,21.33,148635.0,21.38,21.39,21.23,21.33,148635.0
2023-04-19 12:00:00,21.32,21.36,21.08,21.23,168464.0,21.32,21.36,21.08,21.23,168464.0
2023-04-19 12:30:00,21.22,21.22,21.05,21.1,96735.0,21.22,21.22,21.05,21.1,96735.0
2023-04-19 13:00:00,21.11,21.2,21.03,21.09,94557.0,21.11,21.2,21.03,21.09,94557.0
2023-04-19 13:30:00,21.1,21.18,20.96,21.18,136631.0,21.1,21.18,20.96,21.18,136631.0
2023-04-19 14:00:00,21.18,21.32,21.15,21.28,75887.0,21.18,21.32,21.15,21.28,75887.0
2023-04-19 14:30:00,21.26,21.27,21.17,21.19,54524.0,21.26,21.27,21.17,21.19,54524.0
2023-04-19 15:00:00,21.19,21.33,21.16,21.29,72073.0,21.19,21.33,21.16,21.29,72073.0
2023-04-19 15:30:00,21.29,21.35,21.21,21.31,153644.0,21.29,21.35,21.21,21.31,153644.0
2023-04-20 09:30:00,20.88,21.31,20.81,21.21,146341.0,20.88,21.31,20.81,21.21,146341.0
2023-04-20 10:00:00,21.23,21.37,21.18,21.27,69379.0,21.23,21.37,21.18,21.27,69379.0
2023-04-20 10:30:00,21.29,21.57,21.29,21.46,222774.0,21.29,21.57,21.29,21.46,222774.0
2023-04-20 11:00:00,21.46,21.47,21.11,21.16,102217.0,21.46,21.47,21.11,21.16,102217.0
2023-04-20 11:30:00,21.16,21.2,20.95,20.97,75536.0,21.16,21.2,20.95,20.97,75536.0
2023-04-20 12:00:00,20.96,21.1,20.93,21.09,77407.0,20.96,21.1,20.93,21.09,77407.0
2023-04-20 12:30:00,21.09,21.14,20.94,21.04,59710.0,21.09,21.14,20.94,21.04,59710.0
2023-04-20 13:00:00,21.06,21.09,20.95,20.97,39790.0,21.06,21.09,20.95,20.97,39790.0
2023-04-20 13:30:00,20.97,20.99,20.71,20.74,165842.0,20.97,20.99,20.71,20.74,165842.0
2023-04-20 14:00:00,20.75,20.9,20.5,20.52,252648.0,20.75,20.9,20.5,20.52,252648.0
2023-04-20 14:30:00,20.52,20.58,20.46,20.49,135024.0,20.52,20.58,20.46,20.49,135024.0
2023-04-20 15:00:00,20.5,20.55,20.12,20.15,343704.0,20.5,20.55,20.12,20.15,343704.0
2023-04-20 15:30:00,20.18,20.3,20.06,20.24,565663.0,20.18,20.3,20.06,20.24,565663.0
2023-04-21 09:30:00,20.2,20.39,20.1,20.27,163182.0,20.2,20.39,20.1,20.27,163182.0
2023-04-21 10:00:00,20.27,20.56,20.22,20.45,285795.0,20.27,20.56,20.22,20.45,285795.0
2023-04-21 10:30:00,20.48,20.6,20.29,20.49,202286.0,20.48,20.6,20.29,20.49,202286.0
2023-04-21 11:00:00,20.5,20.62,20.41,20.46,81376.0,20.5,20.62,20.41,20.46,81376.0
2023-04-21 11:30:00,20.47,20.56,20.37,20.56,88199.0,20.47,20.56,20.37,20.56,88199.0
2023-04-21 12:00:00,20.56,20.56,20.35,20.38,65379.0,20.56,20.56,20.35,20.38,65379.0
2023-04-21 12:30:00,20.37,20.47,20.31,20.39,46038.0,20.37,20.47,20.31,20.39,46038.0
2023-04-21 13:00:00,20.42,20.42,20.28,20.33,39249.0,20.42,20.42,20.28,20.33,39249.0
2023-04-21 13:30:00,20.35,20.47,20.34,20.44,47205.0,20.35,20.47,20.34,20.44,47205.0
2023-04-21 14:00:00,20.44,20.5,20.43,20.46,57617.0,20.44,20.5,20.43,20.46,57617.0
2023-04-21 14:30:00,20.47,20.52,20.39,20.51,88552.0,20.47,20.52,20.39,20.51,88552.0
2023-04-21 15:00:00,20.51,20.53,20.42,20.47,86583.0,20.51,20.53,20.42,20.47,86583.0
2023-04-21 15:30:00,20.46,20.56,20.45,20.5,293877.0,20.46,20.56,20.45,20.5,293877.0
2023-04-24 09:30:00,20.15,20.41,20.14,20.21,199342.0,20.15,20.41,20.14,20.21,199342.0
2023-04-24 10:00:00,20.23,20.33,20.16,20.22,145387.0,20.23,20.33,20.16,20.22,145387.0
2023-04-24 10:30:00,20.21,20.23,19.84,20.06,382544.0,20.21,20.23,19.84,20.06,382544.0
2023-04-24 11:00:00,20.06,20.08,19.85,19.97,227145.0,20.06,20.08,19.85,19.97,227145.0
2023-04-24 11:30:00,19.97,19.98,19.81,19.89,149343.0,19.97,19.98,19.81,19.89,149343.0
2023-04-24 12:00:00,19.89,20.0,19.89,19.98,91848.0,19.89,20.0,19.89,19.98,91848.0
2023-04-24 12:30:00,19.97,20.05,19.86,19.87,103132.0,19.97,20.05,19.86,19.87,103132.0
2023-04-24 13:00:00,19.86,19.91,19.82,19.84,107707.0,19.86,19.91,19.82,19.84,107707.0
2023-04-24 13:30:00,19.85,19.99,19.84,19.98,111604.0,19.85,19.99,19.84,19.98,111604.0
2023-04-24 14:00:00,19.98,20.04,19.93,19.94,107952.0,19.98,20.04,19.93,19.94,107952.0
2023-04-24 14:30:00,19.95,19.96,19.84,19.86,44807.0,19.95,19.96,19.84,19.86,44807.0
2023-04-24 15:00:00,19.87,20.01,19.85,19.91,185210.0,19.87,20.01,19.85,19.91,185210.0
2023-04-24 15:30:00,19.91,19.97,19.87,19.94,274212.0,19.91,19.97,19.87,19.94,274212.0
2023-04-25 09:30:00,19.74,20.04,19.55,19.6,215466.0,19.74,20.04,19.55,19.6,215466.0
2023-04-25 10:00:00,19.6,19.7,19.31,19.4,168692.0,19.6,19.7,19.31,19.4,168692.0
2023-04-25 10:30:00,19.37,19.46,19.28,19.39,99181.0,19.37,19.46,19.28,19.39,99181.0
2023-04-25 11:00:00,19.41,19.43,19.33,19.35,64762.0,19.41,19.43,19.33,19.35,64762.0
2023-04-25 11:30:00,19.34,19.34,19.18,19.18,159379.0,19.34,19.34,19.18,19.18,159379.0
2023-04-25 12:00:00,19.18,19.36,19.13,19.29,194500.0,19.18,19.36,19.13,19.29,194500.0
2023-04-25 12:30:00,19.28,19.32,19.2,19.22,63801.0,19.28,19.32,19.2,19.22,63801.0
2023-04-25 13:00:00,19.21,19.23,18.91,19.02,195593.0,19.21,19.23,18.91,19.02,195593.0
2023-04-25 13:30:00,19.01,19.05,18.92,19.04,122396.0,19.01,19.05,18.92,19.04,122396.0
2023-04-25 14:00:00,19.04,19.17,19.02,19.12,225443.0,19.04,19.17,19.02,19.12,225443.0
2023-04-25 14:30:00,19.14,19.14,19.05,19.08,67248.0,19.14,19.14,19.05,19.08,67248.0
2023-04-25 15:00:00,19.08,19.25,19.06,19.13,106972.0,19.08,19.25,19.06,19.13,106972.0
2023-04-25 15:30:00,19.13,19.2,18.99,19.0,269673.0,19.13,19.2,18.99,19.0,269673.0
2023-04-26 09:30:00,18.98,19.19,18.87,18.92,197453.0,18.98,19.19,18.87,18.92,197453.0
2023-04-26 10:00:00,18.92,19.11,18.85,18.97,141378.0,18.92,19.11,18.85,18.97,141378.0
2023-04-26 10:30:00,18.96,19.05,18.86,18.99,112209.0,18.96,19.05,18.86,18.99,112209.0
2023-04-26 11:00:00,19.01,19.2,18.98,19.05,128963.0,19.01,19.2,18.98,19.05,128963.0
2023-04-26 11:30:00,19.05,19.11,19.02,19.1,63742.0,19.05,19.11,19.02,19.1,63742.0
2023-04-26 12:00:00,19.09,19.23,19.08,19.15,80805.0,19.09,19.23,19.08,19.15,80805.0
2023-04-26 12:30:00,19.16,19.17,19.01,19.02,59982.0,19.16,19.17,19.01,19.02,59982.0
2023-04-26 13:00:00,19.03,19.11,19.02,19.08,88492.0,19.03,19.11,19.02,19.08,88492.0
2023-04-26 13:30:00,19.07,19.09,18.94,18.94,79477.0,19.07,19.09,18.94,18.94,79477.0
2023-04-26 14:00:00,18.96,18.99,18.89,18.95,82118.0,18.96,18.99,18.89,18.95,82118.0
2023-04-26 14:30:00,18.95,18.95,18.78,18.85,113505.0,18.95,18.95,18.78,18.85,113505.0
2023-04-26 15:00:00,18.85,18.85,18.75,18.77,179484.0,18.85,18.85,18.75,18.77,179484.0
2023-04-26 15:30:00,18.78,18.79,18.65,18.65,402782.0,18.78,18.79,18.65,18.65,402782.0
2023-04-27 09:30:00,18.75,19.09,18.72,19.01,278610.0,18.75,19.09,18.72,19.01,278610.0
2023-04-27 10:00:00,19.01,19.08,18.85,18.89,161415.0,19.01,19.08,18.85,18.89,161415.0
2023-04-27 10:30:00,18.89,19.3,18.88,19.08,236108.0,18.89,19.3,18.88,19.08,236108.0
2023-04-27 11:00:00,19.07,19.19,19.0,19.15,75952.0,19.07,19.19,19.0,19.15,75952.0
2023-04-27 11:30:00,19.15,19.18,19.05,19.16,80206.0,19.15,19.18,19.05,19.16,80206.0
2023-04-27 12:00:00,19.16,19.34,19.16,19.18,94644.0,19.16,19.34,19.16,19.18,94644.0
2023-04-27 12:30:00,19.17,19.21,19.08,19.12,59069.0,19.17,19.21,19.08,19.12,59069.0
2023-04-27 13:00:00,19.13,19.3,19.08,19.25,92201.0,19.13,19.3,19.08,19.25,92201.0
2023-04-27 13:30:00,19.26,19.27,19.12,19.14,91954.0,19.26,19.27,19.12,19.14,91954.0
2023-04-27 14:00:00,19.14,19.19,19.11,19.18,71348.0,19.14,19.19,19.11,19.18,71348.0
2023-04-27 14:30:00,19.17,19.19,19.04,19.1,73434.0,19.17,19.19,19.04,19.1,73434.0
2023-04-27 15:00:00,19.1,19.13,18.97,19.04,91175.0,19.1,19.13,18.97,19.04,91175.0
2023-04-27 15:30:00,19.03,19.06,18.91,18.93,285735.0,19.03,19.06,18.91,18.93,285735.0
2023-04-28 09:30:00,18.92,19.29,18.88,19.18,225301.0,18.92,19.29,18.88,19.18,225301.0
2023-04-28 10:00:00,19.16,19.45,19.13,19.45,97721.0,19.16,19.45,19.13,19.45,97721.0
2023-04-28 10:30:00,19.44,19.67,19.17,19.45,238827.0,19.44,19.67,19.17,19.45,238827.0
2023-04-28 11:00:00,19.44,19.69,19.35,19.61,257105.0,19.44,19.69,19.35,19.61,257105.0
2023-04-28 11:30:00,19.61,19.67,19.46,19.51,92315.0,19.61,19.67,19.46,19.51,92315.0
2023-04-28 12:00:00,19.5,19.59,19.49,19.58,79984.0,19.5,19.59,19.49,19.58,79984.0
2023-04-28 12:30:00,19.56,19.58,19.47,19.53,73441.0,19.56,19.58,19.47,19.53,73441.0
2023-04-28 13:00:00,19.54,19.54,19.43,19.48,69911.0,19.54,19.54,19.43,19.48,69911.0
2023-04-28 13:30:00,19.48,19.49,19.36,19.44,54440.0,19.48,19.49,19.36,19.44,54440.0
2023-04-28 14:00:00,19.45,19.48,19.35,19.35,50617.0,19.45,19.48,19.35,19.35,50617.0
2023-04-28 14:30:00,19.35,19.58,19.33,19.58,124674.0,19.35,19.58,19.33,19.58,124674.0
2023-04-28 15:00:00,19.59,19.72,19.46,19.46,161402.0,19.59,19.72,19.46,19.46,161402.0
2023-04-28 15:30:00,19.46,19.47,19.29,19.3,375603.0,19.46,19.47,19.29,19.3,375603.0
2023-05-01 09:30:00,19.16,19.25,19.07,19.12,172452.0,19.16,19.25,19.07,19.12,172452.0
2023-05-01 10:00:00,19.12,19.12,18.78,19.08,193821.0,19.12,19.12,18.78,19.08,193821.0
2023-05-01 10:30:00,19.07,19.25,19.04,19.14,94863.0,19.07,19.25,19.04,19.14,94863.0
2023-05-01 11:00:00,19.13,19.13,18.7,18.76,176245.0,19.13,19.13,18.7,18.76,176245.0
2023-05-01 11:30:00,18.73,18.85,18.66,18.84,140129.0,18.73,18.85,18.66,18.84,140129.0
2023-05-01 12:00:00,18.84,18.87,18.76,18.86,77031.0,18.84,18.87,18.76,18.86,77031.0
2023-05-01 12:30:00,18.86,18.99,18.86,18.89,82341.0,18.86,18.99,18.86,18.89,82341.0
2023-05-01 13:00:00,18.88,18.92,18.72,18.73,79000.0,18.88,18.92,18.72,18.73,79000.0
2023-05-01 13:30:00,18.73,18.75,18.68,18.71,84368.0,18.73,18.75,18.68,18.71,84368.0
2023-05-01 14:00:00,18.73,18.77,18.69,18.74,46529.0,18.73,18.77,18.69,18.74,46529.0
2023-05-01 14:30:00,18.73,18.8,18.67,18.78,72524.0,18.73,18.8,18.67,18.78,72524.0
2023-05-01 15:00:00,18.78,18.83,18.7,18.76,87828.0,18.78,18.83,18.7,18.76,87828.0
2023-05-01 15:30:00,18.75,18.83,18.46,18.56,492310.0,18.75,18.83,18.46,18.56,492310.0
2023-05-02 09:30:00,18.45,18.52,18.25,18.28,187243.0,18.45,18.52,18.25,18.28,187243.0
2023-05-02 10:00:00,18.29,18.31,18.08,18.23,160294.0,18.29,18.31,18.08,18.23,160294.0
2023-05-02 10:30:00,18.24,18.48,18.2,18.32,92824.0,18.24,18.48,18.2,18.32,92824.0
2023-05-02 11:00:00,18.34,18.36,18.14,18.29,111307.0,18.34,18.36,18.14,18.29,111307.0
2023-05-02 11:30:00,18.29,18.31,18.1,18.12,118875.0,18.29,18.31,18.1,18.12,118875.0
2023-05-02 12:00:00,18.12,18.19,18.06,18.15,76791.0,18.12,18.19,18.06,18.15,76791.0
2023-05-02 12:30:00,18.16,18.29,18.14,18.26,76425.0,18.16,18.29,18.14,18.26,76425.0
2023-05-02 13:00:00,18.26,18.4,18.26,18.38,67760.0,18.26,18.4,18.26,18.38,67760.0
2023-05-02 13:30:00,18.39,18.5,18.36,18.47,60332.0,18.39,18.5,18.36,18.47,60332.0
2023-05-02 14:00:00,18.46,18.5,18.33,18.39,77767.0,18.46,18.5,18.33,18.39,77767.0
2023-05-02 14:30:00,18.4,18.42,18.35,18.36,53976.0,18.4,18.42,18.35,18.36,53976.0
2023-05-02 15:00:00,18.37,18.42,18.32,18.39,56224.0,18.37,18.42,18.32,18.39,56224.0
2023-05-02 15:30:00,18.39,18.58,18.33,18.58,223093.0,18.39,18.58,18.33,18.58,223093.0
2023-05-03 09:30:00,18.56,18.89,18.53,18.76,301589.0,18.56,18.89,18.53,18.76,301589.0
2023-05-03 10:00:00,18.75,18.83,18.64,18.75,106390.0,18.75,18.83,18.64,18.75,106390.0
2023-05-03 10:30:00,18.75,19.2,18.74,19.11,242103.0,18.75,19.2,18.74,19.11,242103.0
2023-05-03 11:00:00,19.12,19.18,18.8,18.91,330530.0,19.12,19.18,18.8,18.91,330530.0
2023-05-03 11:30:00,18.93,18.94,18.83,18.9,122133.0,18.93,18.94,18.83,18.9,122133.0
2023-05-03 12:00:00,18.9,18.95,18.77,18.84,123346.0,18.9,18.95,18.77,18.84,123346.0
2023-05-03 12:30:00,18.83,18.88,18.72,18.82,67679.0,18.83,18.88,18.72,18.82,67679.0
2023-05-03 13:00:00,18.82,18.89,18.76,18.86,73374.0,18.82,18.89,18.76,18.86,73374.0
2023-05-03 13:30:00,18.86,18.88,18.81,18.87,55733.0,18.86,18.88,18.81,18.87,55733.0
2023-05-03 14:00:00,18.85,19.04,18.75,18.9,155163.0,18.85,19.04,18.75,18.9,155163.0
2023-05-03 14:30:00,18.91,19.1,18.78,19.03,230131.0,18.91,19.1,18.78,19.03,230131.0
2023-05-03 15:00:00,19.03,19.07,18.72,18.82,199178.0,19.03,19.07,18.72,18.82,199178.0
2023-05-03 15:30:00,18.81,18.92,18.75,18.9,321512.0,18.81,18.92,18.75,18.9,321512.0
2023-05-04 09:30:00,19.25,19.29,18.94,19.09,244668.0,19.25,19.29,18.94,19.09,244668.0
2023-05-04 10:00:00,19.08,19.17,18.94,18.96,100679.0,19.08,19.17,18.94,18.96,100679.0
2023-05-04 10:30:00,18.94,19.25,18.91,19.16,207910.0,18.94,19.25,18.91,19.16,207910.0
2023-05-04 11:00:00,19.16,19.48,19.15,19.3,229965.0,19.16,19.48,19.15,19.3,229965.0
2023-05-04 11:30:00,19.32,19.32,19.09,19.14,106508.0,19.32,19.32,19.09,19.14,106508.0
2023-05-04 12:00:00,19.15,19.33,19.13,19.3,47807.0,19.15,19.33,19.13,19.3,47807.0
2023-05-04 12:30:00,19.3,19.33,19.2,19.28,47832.0,19.3,19.33,19.2,19.28,47832.0
2023-05-04 13:00:00,19.28,19.33,19.25,19.32,44341.0,19.28,19.33,19.25,19.32,44341.0
2023-05-04 13:30:00,19.32,19.46,19.31,19.4,101381.0,19.32,19.46,19.31,19.4,101381.0
2023-05-04 14:00:00,19.4,19.41,19.29,19.29,68187.0,19.4,19.41,19.29,19.29,68187.0
2023-05-04 14:30:00,19.29,19.34,19.24,19.26,55405.0,19.29,19.34,19.24,19.26,55405.0
2023-05-04 15:00:00,19.25,19.33,19.21,19.23,38249.0,19.25,19.33,19.21,19.23,38249.0
2023-05-04 15:30:00,19.23,19.37,19.17,19.36,269085.0,19.23,19.37,19.17,19.36,269085.0
2023-05-05 09:30:00,19.62,19.68,19.51,19.57,268922.0,19.62,19.68,19.51,19.57,268922.0
2023-05-05 10:00:00,19.57,20.88,19.57,20.29,827377.0,19.57,20.88,19.57,20.29,827377.0
2023-05-05 10:30:00,20.28,20.56,20.07,20.13,558903.0,20.28,20.56,20.07,20.13,558903.0
2023-05-05 11:00:00,20.14,20.4,20.11,20.37,287982.0,20.14,20.4,20.11,20.37,287982.0
2023-05-05 11:30:00,20.35,20.39,20.05,20.09,219951.0,20.35,20.39,20.05,20.09,219951.0
2023-05-05 12:00:00,20.11,20.22,20.11,20.14,93181.0,20.11,20.22,20.11,20.14,93181.0
2023-05-05 12:30:00,20.12,20.24,20.07,20.23,85716.0,20.12,20.24,20.07,20.23,85716.0
2023-05-05 13:00:00,20.23,20.23,20.08,20.08,131228.0,20.23,20.23,20.08,20.08,131228.0
2023-05-05 13:30:00,20.1,20.2,20.09,20.14,73186.0,20.1,20.2,20.09,20.14,73186.0
2023-05-05 14:00:00,20.14,20.16,20.03,20.08,66430.0,20.14,20.16,20.03,20.08,66430.0
2023-05-05 14:30:00,20.09,20.14,20.07,20.12,101042.0,20.09,20.14,20.07,20.12,101042.0
2023-05-05 15:00:00,20.12,20.24,20.02,20.12,164053.0,20.12,20.24,20.02,20.12,164053.0
2023-05-05 15:30:00,20.12,20.43,20.08,20.43,579152.0,20.12,20.43,20.08,20.43,579152.0
2023-05-08 09:30:00,20.46,20.65,20.09,20.27,249601.0,20.46,20.65,20.09,20.27,249601.0
2023-05-08 10:00:00,20.29,20.45,20.29,20.34,139330.0,20.29,20.45,20.29,20.34,139330.0
2023-05-08 10:30:00,20.37,20.7,20.37,20.65,195679.0,20.37,20.7,20.37,20.65,195679.0
2023-05-08 11:00:00,20.64,20.79,20.64,20.78,199296.0,20.64,20.79,20.64,20.78,199296.0
2023-05-08 11:30:00,20.78,20.99,20.76,20.82,377263.0,20.78,20.99,20.76,20.82,377263.0
2023-05-08 12:00:00,20.83,20.84,20.64,20.71,126436.0,20.83,20.84,20.64,20.71,126436.0
2023-05-08 12:30:00,20.7,20.73,20.53,20.57,77118.0,20.7,20.73,20.53,20.57,77118.0
2023-05-08 13:00:00,20.57,20.76,20.52,20.64,137953.0,20.57,20.76,20.52,20.64,137953.0
2023-05-08 13:30:00,20.65,20.72,20.59,20.64,44277.0,20.65,20.72,20.59,20.64,44277.0
2023-05-08 14:00:00,20.64,20.66,20.46,20.55,78021.0,20.64,20.66,20.46,20.55,78021.0
2023-05-08 14:30:00,20.56,20.72,20.54,20.71,64132.0,20.56,20.72,20.54,20.71,64132.0
2023-05-08 15:00:00,20.72,20.73,20.52,20.55,49825.0,20.72,20.73,20.52,20.55,49825.0
2023-05-08 15:30:00,20.54,20.67,20.51,20.52,190606.0,20.54,20.67,20.51,20.52,190606.0
2023-05-09 09:30:00,20.16,20.51,20.12,20.5,134340.0,20.16,20.51,20.12,20.5,134340.0
2023-05-09 10:00:00,20.49,20.65,20.45,20.5,80699.0,20.49,20.65,20.45,20.5,80699.0
2023-05-09 10:30:00,20.51,20.59,20.46,20.54,69958.0,20.51,20.59,20.46,20.54,69958.0
2023-05-09 11:00:00,20.55,20.55,20.42,20.44,65794.0,20.55,20.55,20.42,20.44,65794.0
2023-05-09 11:30:00,20.44,20.54,20.42,20.47,66948.0,20.44,20.54,20.42,20.47,66948.0
2023-05-09 12:00:00,20.46,20.51,20.36,20.38,80532.0,20.46,20.51,20.36,20.38,80532.0
2023-05-09 12:30:00,20.38,20.38,20.16,20.3,94266.0,20.38,20.38,20.16,20.3,94266.0
2023-05-09 13:00:00,20.32,20.33,20.23,20.27,68476.0,20.32,20.33,20.23,20.27,68476.0
2023-05-09 13:30:00,20.26,20.26,20.18,20.21,49110.0,20.26,20.26,20.18,20.21,49110.0
2023-05-09 14:00:00,20.22,20.31,20.22,20.27,69761.0,20.22,20.31,20.22,20.27,69761.0
2023-05-09 14:30:00,20.27,20.33,20.21,20.27,51645.0,20.27,20.33,20.21,20.27,51645.0
2023-05-09 15:00:00,20.27,20.29,20.16,20.18,77143.0,20.27,20.29,20.16,20.18,77143.0
2023-05-09 15:30:00,20.18,20.28,20.13,20.24,173075.0,20.18,20.28,20.13,20.24,173075.0
2023-05-10 09:30:00,20.45,20.74,20.38,20.54,204820.0,20.45,20.74,20.38,20.54,204820.0
2023-05-10 10:00:00,20.55,20.94,20.55,20.87,270350.0,20.55,20.94,20.55,20.87,270350.0
2023-05-10 10:30:00,20.88,20.92,20.5,20.58,231192.0,20.88,20.92,20.5,20.58,231192.0
2023-05-10 11:00:00,20.56,20.81,20.54,20.8,115838.0,20.56,20.81,20.54,20.8,115838.0
2023-05-10 11:30:00,20.81,20.96,20.8,20.94,112438.0,20.81,20.96,20.8,20.94,112438.0
2023-05-10 12:00:00,20.94,20.95,20.78,20.94,74686.0,20.94,20.95,20.78,20.94,74686.0
2023-05-10 12:30:00,20.94,20.95,20.78,20.78,42866.0,20.94,20.95,20.78,20.78,42866.0
2023-05-10 13:00:00,20.78,20.83,20.62,20.64,78964.0,20.78,20.83,20.62,20.64,78964.0
2023-05-10 13:30:00,20.64,20.74,20.56,20.64,111390.0,20.64,20.74,20.56,20.64,111390.0
2023-05-10 14:00:00,20.65,20.74,20.57,20.68,45317.0,20.65,20.74,20.57,20.68,45317.0
2023-05-10 14:30:00,20.69,20.8,20.68,20.75,56317.0,20.69,20.8,20.68,20.75,56317.0
2023-05-10 15:00:00,20.75,20.84,20.73,20.81,61326.0,20.75,20.84,20.73,20.81,61326.0
2023-05-10 15:30:00,20.82,20.9,20.72,20.74,229110.0,20.82,20.9,20.72,20.74,229110.0
2023-05-11 09:30:00,20.69,21.16,20.51,20.74,330860.0,20.69,21.16,20.51,20.74,330860.0
2023-05-11 10:00:00,20.73,20.88,20.58,20.65,167293.0,20.73,20.88,20.58,20.65,167293.0
2023-05-11 10:30:00,20.67,20.88,20.6,20.85,98059.0,20.67,20.88,20.6,20.85,98059.0
2023-05-11 11:00:00,20.85,20.93,20.82,20.84,48114.0,20.85,20.93,20.82,20.84,48114.0
2023-05-11 11:30:00,20.86,21.02,20.86,20.93,73371.0,20.86,21.02,20.86,20.93,73371.0
2023-05-11 12:00:00,20.94,20.98,20.85,20.91,53222.0,20.94,20.98,20.85,20.91,53222.0
2023-05-11 12:30:00,20.92,20.97,20.81,20.89,44079.0,20.92,20.97,20.81,20.89,44079.0
2023-05-11 13:00:00,20.89,20.96,20.82,20.86,41614.0,20.89,20.96,20.82,20.86,41614.0
2023-05-11 13:30:00,20.85,20.93,20.76,20.91,68207.0,20.85,20.93,20.76,20.91,68207.0
2023-05-11 14:00:00,20.92,20.93,20.84,20.88,27708.0,20.92,20.93,20.84,20.88,27708.0
2023-05-11 14:30:00,20.89,20.95,20.88,20.92,36584.0,20.89,20.95,20.88,20.92,36584.0
2023-05-11 15:00:00,20.92,20.95,20.77,20.83,104000.0,20.92,20.95,20.77,20.83,104000.0
2023-05-11 15:30:00,20.82,20.89,20.78,20.89,160189.0,20.82,20.89,20.78,20.89,160189.0
2023-05-12 09:30:00,20.83,20.97,20.7,20.96,133008.0,20.83,20.97,20.7,20.96,133008.0
2023-05-12 10:00:00,20.92,20.98,20.57,20.57,135168.0,20.92,20.98,20.57,20.57,135168.0
2023-05-12 10:30:00,20.57,20.67,20.23,20.66,293995.0,20.57,20.67,20.23,20.66,293995.0
2023-05-12 11:00:00,20.66,20.77,20.38,20.47,176832.0,20.66,20.77,20.38,20.47,176832.0
2023-05-12 11:30:00,20.48,20.75,20.41,20.67,179111.0,20.48,20.75,20.41,20.67,179111.0
2023-05-12 12:00:00,20.66,20.66,20.4,20.42,41142.0,20.66,20.66,20.4,20.42,41142.0
2023-05-12 12:30:00,20.43,20.46,20.32,20.39,75485.0,20.43,20.46,20.32,20.39,75485.0
2023-05-12 13:00:00,20.4,20.55,20.36,20.51,57961.0,20.4,20.55,20.36,20.51,57961.0
2023-05-12 13:30:00,20.52,20.55,20.46,20.47,24882.0,20.52,20.55,20.46,20.47,24882.0
2023-05-12 14:00:00,20.46,20.6,20.46,20.56,38604.0,20.46,20.6,20.46,20.56,38604.0
2023-05-12 14:30:00,20.57,20.59,20.37,20.39,71128.0,20.57,20.59,20.37,20.39,71128.0
2023-05-12 15:00:00,20.39,20.55,20.37,20.5,58064.0,20.39,20.55,20.37,20.5,58064.0
2023-05-12 15:30:00,20.53,20.71,20.51,20.68,253935.0,20.53,20.71,20.51,20.68,253935.0
2023-05-15 09:30:00,20.62,20.89,20.49,20.65,238574.0,20.62,20.89,20.49,20.65,238574.0
2023-05-15 10:00:00,20.66,21.06,20.65,21.01,187619.0,20.66,21.06,20.65,21.01,187619.0
2023-05-15 10:30:00,21.0,21.18,20.96,21.12,192382.0,21.0,21.18,20.96,21.12,192382.0
2023-05-15 11:00:00,21.11,21.59,21.11,21.54,246205.0,21.11,21.59,21.11,21.54,246205.0
2023-05-15 11:30:00,21.57,21.57,21.23,21.36,118155.0,21.57,21.57,21.23,21.36,118155.0
2023-05-15 12:00:00,21.35,21.45,21.32,21.43,55726.0,21.35,21.45,21.32,21.43,55726.0
2023-05-15 12:30:00,21.43,21.46,21.39,21.43,63555.0,21.43,21.46,21.39,21.43,63555.0
2023-05-15 13:00:00,21.44,21.64,21.37,21.57,126721.0,21.44,21.64,21.37,21.57,126721.0
2023-05-15 13:30:00,21.55,21.58,21.44,21.55,72954.0,21.55,21.58,21.44,21.55,72954.0
2023-05-15 14:00:00,21.55,21.56,21.42,21.5,31443.0,21.55,21.56,21.42,21.5,31443.0
2023-05-15 14:30:00,21.5,21.51,21.3,21.4,132742.0,21.5,21.51,21.3,21.4,132742.0
2023-05-15 15:00:00,21.39,21.52,21.29,21.49,131929.0,21.39,21.52,21.29,21.49,131929.0
2023-05-15 15:30:00,21.49,21.62,21.36,21.62,356869.0,21.49,21.62,21.36,21.62,356869.0
2023-05-16 09:30:00,21.5,21.98,21.41,21.65,312848.0,21.5,21.98,21.41,21.65,312848.0
2023-05-16 10:00:00,21.65,21.75,21.46,21.75,144167.0,21.65,21.75,21.46,21.75,144167.0
2023-05-16 10:30:00,21.76,21.93,21.66,21.87,125377.0,21.76,21.93,21.66,21.87,125377.0
2023-05-16 11:00:00,21.88,21.97,21.82,21.93,117481.0,21.88,21.97,21.82,21.93,117481.0
2023-05-16 11:30:00,21.93,22.1,21.85,22.05,155349.0,21.93,22.1,21.85,22.05,155349.0
2023-05-16 12:00:00,22.06,22.1,21.89,22.05,171577.0,22.06,22.1,21.89,22.05,171577.0
2023-05-16 12:30:00,22.05,22.1,21.97,22.09,103462.0,22.05,22.1,21.97,22.09,103462.0
2023-05-16 13:00:00,22.08,22.09,21.88,21.88,106815.0,22.08,22.09,21.88,21.88,106815.0
2023-05-16 13:30:00,21.88,21.94,21.84,21.92,108719.0,21.88,21.94,21.84,21.92,108719.0
2023-05-16 14:00:00,21.92,22.02,21.86,22.01,77737.0,21.92,22.02,21.86,22.01,77737.0
2023-05-16 14:30:00,22.01,22.03,21.92,21.99,90028.0,22.01,22.03,21.92,21.99,90028.0
2023-05-16 15:00:00,22.0,22.01,21.86,21.95,108462.0,22.0,22.01,21.86,21.95,108462.0
2023-05-16 15:30:00,21.94,22.0,21.89,21.98,314284.0,21.94,22.0,21.89,21.98,314284.0
2023-05-17 09:30:00,21.99,22.49,21.89,22.37,400932.0,21.99,22.49,21.89,22.37,400932.0
2023-05-17 10:00:00,22.38,22.95,22.35,22.85,482045.0,22.38,22.95,22.35,22.85,482045.0
2023-05-17 10:30:00,22.86,22.99,22.71,22.85,357539.0,22.86,22.99,22.71,22.85,357539.0
2023-05-17 11:00:00,22.86,23.25,22.86,23.05,702612.0,22.86,23.25,22.86,23.05,702612.0
2023-05-17 11:30:00,23.07,23.15,22.91,22.98,194589.0,23.07,23.15,22.91,22.98,194589.0
2023-05-17 12:00:00,22.98,23.03,22.72,22.77,230708.0,22.98,23.03,22.72,22.77,230708.0
2023-05-17 12:30:00,22.77,23.07,22.77,22.88,136000.0,22.77,23.07,22.77,22.88,136000.0
2023-05-17 13:00:00,22.89,22.98,22.78,22.94,118242.0,22.89,22.98,22.78,22.94,118242.0
2023-05-17 13:30:00,22.93,22.94,22.57,22.62,175453.0,22.93,22.94,22.57,22.62,175453.0
2023-05-17 14:00:00,22.62,22.84,22.59,22.69,172081.0,22.62,22.84,22.59,22.69,172081.0
2023-05-17 14:30:00,22.71,22.73,22.6,22.63,61551.0,22.71,22.73,22.6,22.63,61551.0
2023-05-17 15:00:00,22.64,22.73,22.61,22.71,171874.0,22.64,22.73,22.61,22.71,171874.0
2023-05-17 15:30:00,22.71,23.0,22.7,22.87,586127.0,22.71,23.0,22.7,22.87,586127.0
2023-05-18 09:30:00,22.9,23.3,22.68,22.79,378393.0,22.9,23.3,22.68,22.79,378393.0
2023-05-18 10:00:00,22.78,23.12,22.77,23.09,131428.0,22.78,23.12,22.77,23.09,131428.0
2023-05-18 10:30:00,23.09,23.3,22.99,23.25,143658.0,23.09,23.3,22.99,23.25,143658.0
2023-05-18 11:00:00,23.26,23.26,23.08,23.16,107597.0,23.26,23.26,23.08,23.16,107597.0
2023-05-18 11:30:00,23.16,23.26,23.0,23.04,98672.0,23.16,23.26,23.0,23.04,98672.0
2023-05-18 12:00:00,23.02,23.11,22.94,23.01,77409.0,23.02,23.11,22.94,23.01,77409.0
2023-05-18 12:30:00,23.02,23.05,22.98,23.0,46409.0,23.02,23.05,22.98,23.0,46409.0
2023-05-18 13:00:00,23.0,23.11,22.97,23.02,92216.0,23.0,23.11,22.97,23.02,92216.0
2023-05-18 13:30:00,23.01,23.06,22.97,22.97,42015.0,23.01,23.06,22.97,22.97,42015.0
2023-05-18 14:00:00,22.97,23.07,22.95,23.04,63407.0,22.97,23.07,22.95,23.04,63407.0
2023-05-18 14:30:00,23.04,23.12,23.03,23.07,70805.0,23.04,23.12,23.03,23.07,70805.0
2023-05-18 15:00:00,23.08,23.18,23.02,23.1,75183.0,23.08,23.18,23.02,23.1,75183.0
2023-05-18 15:30:00,23.13,23.15,23.03,23.05,206281.0,23.13,23.15,23.03,23.05,206281.0
2023-05-19 09:30:00,22.94,22.99,22.4,22.59,238962.0,22.94,22.99,22.4,22.59,238962.0
2023-05-19 10:00:00,22.59,22.82,22.56,22.64,123798.0,22.59,22.82,22.56,22.64,123798.0
2023-05-19 10:30:00,22.66,22.68,22.41,22.52,201950.0,22.66,22.68,22.41,22.52,201950.0
2023-05-19 11:00:00,22.54,22.72,22.4,22.4,143916.0,22.54,22.72,22.4,22.4,143916.0
2023-05-19 11:30:00,22.39,22.41,22.11,22.12,244913.0,22.39,22.41,22.11,22.12,244913.0
2023-05-19 12:00:00,22.1,22.16,21.88,21.88,240406.0,22.1,22.16,21.88,21.88,240406.0
2023-05-19 12:30:00,21.89,21.98,21.75,21.96,179570.0,21.89,21.98,21.75,21.96,179570.0
2023-05-19 13:00:00,21.96,22.03,21.91,21.96,62578.0,21.96,22.03,21.91,21.96,62578.0
2023-05-19 13:30:00,21.95,22.06,21.86,22.01,103861.0,21.95,22.06,21.86,22.01,103861.0
2023-05-19 14:00:00,22.01,22.09,21.94,21.95,60399.0,22.01,22.09,21.94,21.95,60399.0
2023-05-19 14:30:00,21.94,22.12,21.89,22.11,80376.0,21.94,22.12,21.89,22.11,80376.0
2023-05-19 15:00:00,22.11,22.14,22.01,22.05,83118.0,22.11,22.14,22.01,22.05,83118.0
2023-05-19 15:30:00,22.04,22.16,22.0,22.06,255129.0,22.04,22.16,22.0,22.06,255129.0
2023-05-22 09:30:00,22.1,22.36,21.99,22.34,200633.0,22.1,22.36,21.99,22.34,200633.0
2023-05-22 10:00:00,22.34,22.95,22.33,22.93,349582.0,22.34,22.95,22.33,22.93,349582.0
2023-05-22 10:30:00,22.94,22.95,22.71,22.9,161016.0,22.94,22.95,22.71,22.9,161016.0
2023-05-22 11:00:00,22.91,23.25,22.85,23.2,241976.0,22.91,23.25,22.85,23.2,241976.0
2023-05-22 11:30:00,23.2,23.68,23.13,23.4,622063.0,23.2,23.68,23.13,23.4,622063.0
2023-05-22 12:00:00,23.43,23.86,23.36,23.8,372264.0,23.43,23.86,23.36,23.8,372264.0
2023-05-22 12:30:00,23.8,23.96,23.46,23.94,554719.0,23.8,23.96,23.46,23.94,554719.0
2023-05-22 13:00:00,23.95,24.1,23.62,23.67,456525.0,23.95,24.1,23.62,23.67,456525.0
2023-05-22 13:30:00,23.68,23.84,23.44,23.67,303917.0,23.68,23.84,23.44,23.67,303917.0
2023-05-22 14:00:00,23.65,23.9,23.5,23.78,332938.0,23.65,23.9,23.5,23.78,332938.0
2023-05-22 14:30:00,23.79,24.09,23.74,23.94,304810.0,23.79,24.09,23.74,23.94,304810.0
2023-05-22 15:00:00,23.96,24.24,23.94,24.24,455157.0,23.96,24.24,23.94,24.24,455157.0
2023-05-22 15:30:00,24.24,24.36,24.02,24.2,808240.0,24.24,24.36,24.02,24.2,808240.0
2023-05-23 09:30:00,23.89,23.9,23.14,23.49,552969.0,23.89,23.9,23.14,23.49,552969.0
2023-05-23 10:00:00,23.51,23.55,23.28,23.44,347895.0,23.51,23.55,23.28,23.44,347895.0
2023-05-23 10:30:00,23.45,23.59,23.39,23.56,220082.0,23.45,23.59,23.39,23.56,220082.0
2023-05-23 11:00:00,23.51,23.6,23.49,23.55,86756.0,23.51,23.6,23.49,23.55,86756.0
2023-05-23 11:30:00,23.54,23.57,23.45,23.52,58956.0,23.54,23.57,23.45,23.52,58956.0
2023-05-23 12:00:00,23.54,23.54,23.25,23.28,119045.0,23.54,23.54,23.25,23.28,119045.0
2023-05-23 12:30:00,23.27,23.28,22.8,23.03,348167.0,23.27,23.28,22.8,23.03,348167.0
2023-05-23 13:00:00,23.05,23.35,23.01,23.3,98149.0,23.05,23.35,23.01,23.3,98149.0
2023-05-23 13:30:00,23.29,23.44,23.18,23.31,94641.0,23.29,23.44,23.18,23.31,94641.0
2023-05-23 14:00:00,23.32,23.32,23.09,23.09,78168.0,23.32,23.32,23.09,23.09,78168.0
2023-05-23 14:30:00,23.09,23.15,22.9,23.11,213386.0,23.09,23.15,22.9,23.11,213386.0
2023-05-23 15:00:00,23.11,23.13,22.81,22.92,257159.0,23.11,23.13,22.81,22.92,257159.0
2023-05-23 15:30:00,22.92,23.18,22.92,23.16,452162.0,22.92,23.18,22.92,23.16,452162.0
2023-05-24 09:30:00,23.13,23.52,22.78,22.8,253569.0,23.13,23.52,22.78,22.8,253569.0
2023-05-24 10:00:00,22.76,23.08,22.73,22.86,130976.0,22.76,23.08,22.73,22.86,130976.0
2023-05-24 10:30:00,22.88,23.02,22.81,22.86,79609.0,22.88,23.02,22.81,22.86,79609.0
2023-05-24 11:00:00,22.87,23.09,22.82,23.05,80742.0,22.87,23.09,22.82,23.05,80742.0
2023-05-24 11:30:00,23.07,23.14,22.99,23.11,55650.0,23.07,23.14,22.99,23.11,55650.0
2023-05-24 12:00:00,23.12,23.22,23.1,23.15,72674.0,23.12,23.22,23.1,23.15,72674.0
2023-05-24 12:30:00,23.16,23.39,23.15,23.31,141166.0,23.16,23.39,23.15,23.31,141166.0
2023-05-24 13:00:00,23.3,23.3,23.12,23.25,72454.0,23.3,23.3,23.12,23.25,72454.0
2023-05-24 13:30:00,23.26,23.3,23.18,23.19,63614.0,23.26,23.3,23.18,23.19,63614.0
2023-05-24 14:00:00,23.19,23.24,23.08,23.09,48580.0,23.19,23.24,23.08,23.09,48580.0
2023-05-24 14:30:00,23.09,23.13,22.92,22.96,61020.0,23.09,23.13,22.92,22.96,61020.0
2023-05-24 15:00:00,22.96,23.22,22.96,23.2,66452.0,22.96,23.22,22.96,23.2,66452.0
2023-05-24 15:30:00,23.2,23.35,23.2,23.29,302596.0,23.2,23.35,23.2,23.29,302596.0
2023-05-25 09:30:00,23.5,23.69,22.72,22.89,375406.0,23.5,23.69,22.72,22.89,375406.0
2023-05-25 10:00:00,22.88,22.98,22.71,22.93,132300.0,22.88,22.98,22.71,22.93,132300.0
2023-05-25 10:30:00,22.94,23.12,22.92,23.03,160207.0,22.94,23.12,22.92,23.03,160207.0
2023-05-25 11:00:00,23.04,23.05,22.72,22.77,126821.0,23.04,23.05,22.72,22.77,126821.0
2023-05-25 11:30:00,22.76,23.0,22.73,22.97,114637.0,22.76,23.0,22.73,22.97,114637.0
2023-05-25 12:00:00,22.98,23.03,22.93,22.94,95743.0,22.98,23.03,22.93,22.94,95743.0
2023-05-25 12:30:00,22.94,23.19,22.93,23.1,104756.0,22.94,23.19,22.93,23.1,104756.0
2023-05-25 13:00:00,23.09,23.3,23.05,23.25,75777.0,23.09,23.3,23.05,23.25,75777.0
2023-05-25 13:30:00,23.26,23.39,23.22,23.38,90630.0,23.26,23.39,23.22,23.38,90630.0
2023-05-25 14:00:00,23.37,23.45,23.31,23.37,88719.0,23.37,23.45,23.31,23.37,88719.0
2023-05-25 14:30:00,23.37,23.39,23.19,23.32,99551.0,23.37,23.39,23.19,23.32,99551.0
2023-05-25 15:00:00,23.33,23.49,23.3,23.48,87290.0,23.33,23.49,23.3,23.48,87290.0
2023-05-25 15:30:00,23.49,23.58,23.33,23.35,370385.0,23.49,23.58,23.33,23.35,370385.0
2023-05-26 09:30:00,23.47,23.47,23.06,23.27,203748.0,23.47,23.47,23.06,23.27,203748.0
2023-05-26 10:00:00,23.27,23.52,23.27,23.51,122158.0,23.27,23.52,23.27,23.51,122158.0
2023-05-26 10:30:00,23.52,23.71,23.48,23.55,234167.0,23.52,23.71,23.48,23.55,234167.0
2023-05-26 11:00:00,23.55,23.62,23.2,23.22,120905.0,23.55,23.62,23.2,23.22,120905.0
2023-05-26 11:30:00,23.19,23.6,23.19,23.52,162879.0,23.19,23.6,23.19,23.52,162879.0
2023-05-26 12:00:00,23.54,23.58,23.44,23.5,81066.0,23.54,23.58,23.44,23.5,81066.0
2023-05-26 12:30:00,23.49,23.63,23.47,23.52,95967.0,23.49,23.63,23.47,23.52,95967.0
2023-05-26 13:00:00,23.52,23.64,23.38,23.42,106649.0,23.52,23.64,23.38,23.42,106649.0
2023-05-26 13:30:00,23.43,23.47,23.28,23.34,83285.0,23.43,23.47,23.28,23.34,83285.0
2023-05-26 14:00:00,23.35,23.52,23.34,23.45,96447.0,23.35,23.52,23.34,23.45,96447.0
2023-05-26 14:30:00,23.44,23.49,23.36,23.38,68652.0,23.44,23.49,23.36,23.38,68652.0
2023-05-26 15:00:00,23.39,23.46,23.3,23.36,157316.0,23.39,23.46,23.3,23.36,157316.0
2023-05-26 15:30:00,23.37,23.39,23.2,23.27,223866.0,23.37,23.39,23.2,23.27,223866.0
2023-05-30 09:30:00,23.35,23.98,23.3,23.53,427820.0,23.35,23.98,23.3,23.53,427820.0
2023-05-30 10:00:00,23.52,23.99,23.31,23.69,433484.0,23.52,23.99,23.31,23.69,433484.0
2023-05-30 10:30:00,23.69,23.97,23.65,23.67,224828.0,23.69,23.97,23.65,23.67,224828.0
2023-05-30 11:00:00,23.66,23.97,23.65,23.97,179107.0,23.66,23.97,23.65,23.97,179107.0
2023-05-30 11:30:00,23.98,24.08,23.78,23.83,269947.0,23.98,24.08,23.78,23.83,269947.0
2023-05-30 12:00:00,23.83,23.86,23.67,23.71,126919.0,23.83,23.86,23.67,23.71,126919.0
2023-05-30 12:30:00,23.71,23.79,23.6,23.69,200689.0,23.71,23.79,23.6,23.69,200689.0
2023-05-30 13:00:00,23.7,23.85,23.67,23.8,108474.0,23.7,23.85,23.67,23.8,108474.0
2023-05-30 13:30:00,23.8,23.89,23.74,23.79,180771.0,23.8,23.89,23.74,23.79,180771.0
2023-05-30 14:00:00,23.79,24.03,23.78,24.02,173534.0,23.79,24.03,23.78,24.02,173534.0
2023-05-30 14:30:00,24.01,24.02,23.89,23.97,164608.0,24.01,24.02,23.89,23.97,164608.0
2023-05-30 15:00:00,23.98,24.41,23.96,24.37,535095.0,23.98,24.41,23.96,24.37,535095.0
2023-05-30 15:30:00,24.35,24.69,24.21,24.54,1013533.0,24.35,24.69,24.21,24.54,1013533.0
2023-05-31 09:30:00,24.51,24.8,24.25,24.71,543617.0,24.51,24.8,24.25,24.71,543617.0
2023-05-31 10:00:00,24.71,24.71,24.21,24.35,251309.0,24.71,24.71,24.21,24.35,251309.0
2023-05-31 10:30:00,24.35,24.56,24.3,24.43,119308.0,24.35,24.56,24.3,24.43,119308.0
2023-05-31 11:00:00,24.45,24.67,24.12,24.13,298949.0,24.45,24.67,24.12,24.13,298949.0
2023-05-31 11:30:00,24.13,24.14,23.88,23.92,208275.0,24.13,24.14,23.88,23.92,208275.0
2023-05-31 12:00:00,23.93,24.17,23.93,24.06,119667.0,23.93,24.17,23.93,24.06,119667.0
2023-05-31 12:30:00,24.05,24.09,23.96,24.06,97500.0,24.05,24.09,23.96,24.06,97500.0
2023-05-31 13:00:00,24.07,24.25,24.05,24.24,120151.0,24.07,24.25,24.05,24.24,120151.0
2023-05-31 13:30:00,24.23,24.34,24.16,24.23,82738.0,24.23,24.34,24.16,24.23,82738.0
2023-05-31 14:00:00,24.22,24.4,24.22,24.31,84781.0,24.22,24.4,24.22,24.31,84781.0
2023-05-31 14:30:00,24.32,24.45,24.3,24.4,72119.0,24.32,24.45,24.3,24.4,72119.0
2023-05-31 15:00:00,24.41,24.45,24.26,24.31,114044.0,24.41,24.45,24.26,24.31,114044.0
2023-05-31 15:30:00,24.31,24.38,24.0,24.01,578884.0,24.31,24.38,24.0,24.01,578884.0
2023-06-01 09:30:00,24.04,24.27,23.78,24.03,493440.0,24.04,24.27,23.78,24.03,493440.0
2023-06-01 10:00:00,24.02,24.24,23.92,24.06,185590.0,24.02,24.24,23.92,24.06,185590.0
2023-06-01 10:30:00,24.06,24.32,23.98,24.03,187792.0,24.06,24.32,23.98,24.03,187792.0
2023-06-01 11:00:00,24.04,24.17,23.99,24.1,114680.0,24.04,24.17,23.99,24.1,114680.0
2023-06-01 11:30:00,24.11,24.39,24.0,24.22,223779.0,24.11,24.39,24.0,24.22,223779.0
2023-06-01 12:00:00,24.2,24.53,24.01,24.43,440785.0,24.2,24.53,24.01,24.43,440785.0
2023-06-01 12:30:00,24.43,24.45,24.27,24.3,126913.0,24.43,24.45,24.27,24.3,126913.0
2023-06-01 13:00:00,24.3,24.62,24.27,24.37,358713.0,24.3,24.62,24.27,24.37,358713.0
2023-06-01 13:30:00,24.39,24.66,24.33,24.64,164608.0,24.39,24.66,24.33,24.64,164608.0
2023-06-01 14:00:00,24.64,24.65,24.51,24.6,108198.0,24.64,24.65,24.51,24.6,108198.0
2023-06-01 14:30:00,24.59,24.61,24.42,24.47,124563.0,24.59,24.61,24.42,24.47,124563.0
2023-06-01 15:00:00,24.47,24.49,24.15,24.19,209978.0,24.47,24.49,24.15,24.19,209978.0
2023-06-01 15:30:00,24.19,24.23,24.06,24.08,313664.0,24.19,24.23,24.06,24.08,313664.0
2023-06-02 09:30:00,24.29,24.93,24.28,24.57,471060.0,24.29,24.93,24.28,24.57,471060.0
2023-06-02 10:00:00,24.57,24.73,24.32,24.71,289008.0,24.57,24.73,24.32,24.71,289008.0
2023-06-02 10:30:00,24.72,24.87,24.51,24.67,234050.0,24.72,24.87,24.51,24.67,234050.0
2023-06-02 11:00:00,24.68,24.76,24.54,24.61,115050.0,24.68,24.76,24.54,24.61,115050.0
2023-06-02 11:30:00,24.62,24.74,24.57,24.57,95349.0,24.62,24.74,24.57,24.57,95349.0
2023-06-02 12:00:00,24.57,24.6,24.45,24.51,115852.0,24.57,24.6,24.45,24.51,115852.0
2023-06-02 12:30:00,24.5,24.68,24.4,24.43,216773.0,24.5,24.68,24.4,24.43,216773.0
2023-06-02 13:00:00,24.43,24.56,24.35,24.55,114476.0,24.43,24.56,24.35,24.55,114476.0
2023-06-02 13:30:00,24.56,24.78,24.54,24.76,161067.0,24.56,24.78,24.54,24.76,161067.0
2023-06-02 14:00:00,24.76,24.8,24.67,24.75,135287.0,24.76,24.8,24.67,24.75,135287.0
2023-06-02 14:30:00,24.74,24.77,24.61,24.69,90306.0,24.74,24.77,24.61,24.69,90306.0
2023-06-02 15:00:00,24.68,24.68,24.56,24.63,92934.0,24.68,24.68,24.56,24.63,92934.0
2023-06-02 15:30:00,24.64,24.67,24.51,24.66,377501.0,24.64,24.67,24.51,24.66,377501.0
2023-06-05 09:30:00,24.53,25.58,24.45,25.11,718109.0,24.53,25.58,24.45,25.11,718109.0
2023-06-05 10:00:00,25.12,25.38,24.93,25.17,279105.0,25.12,25.38,24.93,25.17,279105.0
2023-06-05 10:30:00,25.17,25.47,25.12,25.38,404096.0,25.17,25.47,25.12,25.38,404096.0
2023-06-05 11:00:00,25.38,25.76,25.31,25.75,494303.0,25.38,25.76,25.31,25.75,494303.0
2023-06-05 11:30:00,25.74,25.84,25.36,25.38,266723.0,25.74,25.84,25.36,25.38,266723.0
2023-06-05 12:00:00,25.38,25.44,25.17,25.23,208460.0,25.38,25.44,25.17,25.23,208460.0
2023-06-05 12:30:00,25.24,25.24,24.96,25.06,170426.0,25.24,25.24,24.96,25.06,170426.0
2023-06-05 13:00:00,25.05,25.12,24.61,24.64,280677.0,25.05,25.12,24.61,24.64,280677.0
2023-06-05 13:30:00,24.65,24.66,24.49,24.57,143475.0,24.65,24.66,24.49,24.57,143475.0
2023-06-05 14:00:00,24.56,24.72,24.52,24.6,98845.0,24.56,24.72,24.52,24.6,98845.0
2023-06-05 14:30:00,24.61,24.61,24.37,24.52,297757.0,24.61,24.61,24.37,24.52,297757.0
2023-06-05 15:00:00,24.5,24.5,24.2,24.2,192201.0,24.5,24.5,24.2,24.2,192201.0
2023-06-05 15:30:00,24.2,24.45,24.16,24.31,353209.0,24.2,24.45,24.16,24.31,353209.0
2023-06-06 09:30:00,24.01,24.7,24.0,24.63,371295.0,24.01,24.7,24.0,24.63,371295.0
2023-06-06 10:00:00,24.63,24.84,24.43,24.71,286531.0,24.63,24.84,24.43,24.71,286531.0
2023-06-06 10:30:00,24.75,25.15,24.73,25.06,447225.0,24.75,25.15,24.73,25.06,447225.0
2023-06-06 11:00:00,25.07,25.25,24.85,24.87,288736.0,25.07,25.25,24.85,24.87,288736.0
2023-06-06 11:30:00,24.9,25.12,24.74,24.82,226296.0,24.9,25.12,24.74,24.82,226296.0
2023-06-06 12:00:00,24.78,24.89,24.67,24.73,97591.0,24.78,24.89,24.67,24.73,97591.0
2023-06-06 12:30:00,24.76,24.79,24.55,24.61,107455.0,24.76,24.79,24.55,24.61,107455.0
2023-06-06 13:00:00,24.62,24.74,24.61,24.72,114524.0,24.62,24.74,24.61,24.72,114524.0
2023-06-06 13:30:00,24.73,24.78,24.56,24.59,111898.0,24.73,24.78,24.56,24.59,111898.0
2023-06-06 14:00:00,24.58,24.71,24.53,24.68,94704.0,24.58,24.71,24.53,24.68,94704.0
2023-06-06 14:30:00,24.69,24.99,24.67,24.71,214877.0,24.69,24.99,24.67,24.71,214877.0
2023-06-06 15:00:00,24.72,24.85,24.64,24.79,186090.0,24.72,24.85,24.64,24.79,186090.0
2023-06-06 15:30:00,24.78,24.93,24.69,24.69,524498.0,24.78,24.93,24.69,24.69,524498.0
2023-06-07 09:30:00,26.2,26.49,25.42,26.0,1371037.0,26.2,26.49,25.42,26.0,1371037.0
2023-06-07 10:00:00,25.95,26.55,25.89,26.21,1075720.0,25.95,26.55,25.89,26.21,1075720.0
2023-06-07 10:30:00,26.22,26.22,25.1,25.32,657645.0,26.22,26.22,25.1,25.32,657645.0
2023-06-07 11:00:00,25.3,25.4,25.07,25.4,476901.0,25.3,25.4,25.07,25.4,476901.0
2023-06-07 11:30:00,25.4,25.64,25.34,25.63,395325.0,25.4,25.64,25.34,25.63,395325.0
2023-06-07 12:00:00,25.6,25.79,25.58,25.74,399119.0,25.6,25.79,25.58,25.74,399119.0
2023-06-07 12:30:00,25.73,26.24,25.73,26.01,648688.0,25.73,26.24,25.73,26.01,648688.0
2023-06-07 13:00:00,26.02,26.1,25.44,25.44,558406.0,26.02,26.1,25.44,25.44,558406.0
2023-06-07 13:30:00,25.43,25.89,25.34,25.78,506819.0,25.43,25.89,25.34,25.78,506819.0
2023-06-07 14:00:00,25.79,26.14,25.78,26.05,554978.0,25.79,26.14,25.78,26.05,554978.0
2023-06-07 14:30:00,26.06,26.15,25.91,26.12,336512.0,26.06,26.15,25.91,26.12,336512.0
2023-06-07 15:00:00,26.13,26.34,25.98,26.03,870229.0,26.13,26.34,25.98,26.03,870229.0
2023-06-07 15:30:00,26.03,26.2,25.8,26.1,1490122.0,26.03,26.2,25.8,26.1,1490122.0
2023-06-08 09:30:00,20.3,22.0,20.1,21.12,4941137.0,20.3,22.0,20.1,21.12,4941137.0
2023-06-08 10:00:00,21.1,21.24,20.8,20.81,1899673.0,21.1,21.24,20.8,20.81,1899673.0
2023-06-08 10:30:00,20.82,21.1,20.64,21.05,1439842.0,20.82,21.1,20.64,21.05,1439842.0
2023-06-08 11:00:00,21.05,21.56,21.01,21.48,1449384.0,21.05,21.56,21.01,21.48,1449384.0
2023-06-08 11:30:00,21.49,21.58,21.15,21.42,905247.0,21.49,21.58,21.15,21.42,905247.0
2023-06-08 12:00:00,21.43,21.7,21.14,21.53,1004061.0,21.43,21.7,21.14,21.53,1004061.0
2023-06-08 12:30:00,21.52,21.62,21.37,21.42,637754.0,21.52,21.62,21.37,21.42,637754.0
2023-06-08 13:00:00,21.42,21.7,21.41,21.6,438006.0,21.42,21.7,21.41,21.6,438006.0
2023-06-08 13:30:00,21.6,21.78,21.24,21.27,532220.0,21.6,21.78,21.24,21.27,532220.0
2023-06-08 14:00:00,21.29,21.59,21.23,21.55,410715.0,21.29,21.59,21.23,21.55,410715.0
2023-06-08 14:30:00,21.55,21.72,21.5,21.61,256660.0,21.55,21.72,21.5,21.61,256660.0
2023-06-08 15:00:00,21.62,21.77,21.51,21.65,367325.0,21.62,21.77,21.51,21.65,367325.0
2023-06-08 15:30:00,21.64,21.67,21.22,21.45,934201.0,21.64,21.67,21.22,21.45,934201.0
2023-06-09 09:30:00,21.78,22.29,21.5,22.16,1589166.0,21.78,22.29,21.5,22.16,1589166.0
2023-06-09 10:00:00,22.18,23.43,22.16,22.87,2335936.0,22.18,23.43,22.16,22.87,2335936.0
2023-06-09 10:30:00,22.86,22.94,22.39,22.55,991207.0,22.86,22.94,22.39,22.55,991207.0
2023-06-09 11:00:00,22.56,22.57,22.18,22.27,469683.0,22.56,22.57,22.18,22.27,469683.0
2023-06-09 11:30:00,22.26,22.41,22.14,22.2,435039.0,22.26,22.41,22.14,22.2,435039.0
2023-06-09 12:00:00,22.2,22.32,21.82,21.89,473640.0,22.2,22.32,21.82,21.89,473640.0
2023-06-09 12:30:00,21.89,22.16,21.82,22.13,269933.0,21.89,22.16,21.82,22.13,269933.0
2023-06-09 13:00:00,22.13,22.37,22.09,22.34,208537.0,22.13,22.37,22.09,22.34,208537.0
2023-06-09 13:30:00,22.34,22.59,22.28,22.56,192791.0,22.34,22.59,22.28,22.56,192791.0
2023-06-09 14:00:00,22.58,22.58,22.37,22.45,199734.0,22.58,22.58,22.37,22.45,199734.0
2023-06-09 14:30:00,22.44,22.53,22.36,22.52,168802.0,22.44,22.53,22.36,22.52,168802.0
2023-06-09 15:00:00,22.51,22.67,22.44,22.48,293893.0,22.51,22.67,22.44,22.48,293893.0
2023-06-09 15:30:00,22.48,22.67,22.44,22.66,724773.0,22.48,22.67,22.44,22.66,724773.0
2023-06-12 09:30:00,22.85,23.87,22.74,23.85,1027919.0,22.85,23.87,22.74,23.85,1027919.0
2023-06-12 10:00:00,23.88,24.17,23.68,23.98,1256853.0,23.88,24.17,23.68,23.98,1256853.0
2023-06-12 10:30:00,23.97,24.12,23.77,23.83,610586.0,23.97,24.12,23.77,23.83,610586.0
2023-06-12 11:00:00,23.83,24.06,23.61,23.64,364762.0,23.83,24.06,23.61,23.64,364762.0
2023-06-12 11:30:00,23.63,23.73,23.51,23.64,258859.0,23.63,23.73,23.51,23.64,258859.0
2023-06-12 12:00:00,23.65,23.95,23.49,23.82,315917.0,23.65,23.95,23.49,23.82,315917.0
2023-06-12 12:30:00,23.83,24.04,23.81,24.03,201116.0,23.83,24.04,23.81,24.03,201116.0
2023-06-12 13:00:00,24.04,24.12,23.95,24.02,270227.0,24.04,24.12,23.95,24.02,270227.0
2023-06-12 13:30:00,24.0,24.2,23.95,24.14,245481.0,24.0,24.2,23.95,24.14,245481.0
2023-06-12 14:00:00,24.13,24.16,23.86,23.92,170197.0,24.13,24.16,23.86,23.92,170197.0
2023-06-12 14:30:00,23.92,24.1,23.9,24.04,128783.0,23.92,24.1,23.9,24.04,128783.0
2023-06-12 15:00:00,24.04,24.1,23.98,24.1,197440.0,24.04,24.1,23.98,24.1,197440.0
2023-06-12 15:30:00,24.09,24.3,24.09,24.29,582995.0,24.09,24.3,24.09,24.29,582995.0
2023-06-13 09:30:00,26.2,26.45,25.53,25.85,3009018.0,26.2,26.45,25.53,25.85,3009018.0
2023-06-13 10:00:00,25.87,26.23,25.29,25.58,1182350.0,25.87,26.23,25.29,25.58,1182350.0
2023-06-13 10:30:00,25.5,25.58,25.03,25.42,770943.0,25.5,25.58,25.03,25.42,770943.0
2023-06-13 11:00:00,25.42,26.2,25.34,26.13,781585.0,25.42,26.2,25.34,26.13,781585.0
2023-06-13 11:30:00,26.13,27.21,25.95,26.56,1574244.0,26.13,27.21,25.95,26.56,1574244.0
2023-06-13 12:00:00,26.55,27.05,26.27,26.92,989957.0,26.55,27.05,26.27,26.92,989957.0
2023-06-13 12:30:00,26.92,27.65,26.86,27.53,1328136.0,26.92,27.65,26.86,27.53,1328136.0
2023-06-13 13:00:00,27.55,27.63,27.07,27.39,898188.0,27.55,27.63,27.07,27.39,898188.0
2023-06-13 13:30:00,27.39,27.59,27.07,27.09,585309.0,27.39,27.59,27.07,27.09,585309.0
2023-06-13 14:00:00,27.08,27.2,26.77,26.97,629342.0,27.08,27.2,26.77,26.97,629342.0
2023-06-13 14:30:00,26.96,27.47,26.75,27.42,528829.0,26.96,27.47,26.75,27.42,528829.0
2023-06-13 15:00:00,27.42,27.45,27.17,27.26,483198.0,27.42,27.45,27.17,27.26,483198.0
2023-06-13 15:30:00,27.28,27.31,26.81,26.91,844350.0,27.28,27.31,26.81,26.91,844350.0
2023-06-14 09:30:00,26.72,27.08,25.95,26.0,1188918.0,26.72,27.08,25.95,26.0,1188918.0
2023-06-14 10:00:00,26.0,26.51,25.79,26.51,801077.0,26.0,26.51,25.79,26.51,801077.0
2023-06-14 10:30:00,26.51,26.72,26.42,26.51,467685.0,26.51,26.72,26.42,26.51,467685.0
2023-06-14 11:00:00,26.51,26.6,26.27,26.5,275819.0,26.51,26.6,26.27,26.5,275819.0
2023-06-14 11:30:00,26.51,26.66,26.45,26.5,165935.0,26.51,26.66,26.45,26.5,165935.0
2023-06-14 12:00:00,26.5,26.59,26.25,26.3,157743.0,26.5,26.59,26.25,26.3,157743.0
2023-06-14 12:30:00,26.28,26.44,26.05,26.1,203977.0,26.28,26.44,26.05,26.1,203977.0
2023-06-14 13:00:00,26.08,26.08,25.81,25.88,329101.0,26.08,26.08,25.81,25.88,329101.0
2023-06-14 13:30:00,25.86,25.9,25.68,25.7,257292.0,25.86,25.9,25.68,25.7,257292.0
2023-06-14 14:00:00,25.71,25.72,24.9,25.56,925974.0,25.71,25.72,24.9,25.56,925974.0
2023-06-14 14:30:00,25.55,26.03,25.38,25.82,314381.0,25.55,26.03,25.38,25.82,314381.0
2023-06-14 15:00:00,25.84,26.04,25.65,25.75,245905.0,25.84,26.04,25.65,25.75,245905.0
2023-06-14 15:30:00,25.74,25.77,25.62,25.71,422790.0,25.74,25.77,25.62,25.71,422790.0
2023-06-15 09:30:00,25.41,25.85,25.23,25.59,326947.0,25.41,25.85,25.23,25.59,326947.0
2023-06-15 10:00:00,25.61,26.11,25.53,26.1,247569.0,25.61,26.11,25.53,26.1,247569.0
2023-06-15 10:30:00,26.12,26.17,25.7,25.93,311657.0,26.12,26.17,25.7,25.93,311657.0
2023-06-15 11:00:00,25.94,26.0,24.91,24.92,804861.0,25.94,26.0,24.91,24.92,804861.0
2023-06-15 11:30:00,24.92,25.3,24.64,25.29,603919.0,24.92,25.3,24.64,25.29,603919.0
2023-06-15 12:00:00,25.3,25.38,25.17,25.18,268847.0,25.3,25.38,25.17,25.18,268847.0
2023-06-15 12:30:00,25.19,25.19,24.74,24.9,554827.0,25.19,25.19,24.74,24.9,554827.0
2023-06-15 13:00:00,24.9,25.09,24.77,24.95,255921.0,24.9,25.09,24.77,24.95,255921.0
2023-06-15 13:30:00,24.95,25.09,24.9,24.93,118748.0,24.95,25.09,24.9,24.93,118748.0
2023-06-15 14:00:00,24.94,25.15,24.85,24.9,161131.0,24.94,25.15,24.85,24.9,161131.0
2023-06-15 14:30:00,24.91,24.94,24.8,24.89,146636.0,24.91,24.94,24.8,24.89,146636.0
2023-06-15 15:00:00,24.9,24.97,24.79,24.8,156310.0,24.9,24.97,24.79,24.8,156310.0
2023-06-15 15:30:00,24.8,24.9,24.71,24.84,437094.0,24.8,24.9,24.71,24.84,437094.0
2023-06-16 09:30:00,25.02,25.11,24.69,24.8,687803.0,25.02,25.11,24.69,24.8,687803.0
2023-06-16 10:00:00,24.81,25.07,24.69,24.92,179253.0,24.81,25.07,24.69,24.92,179253.0
2023-06-16 10:30:00,24.92,25.02,24.82,24.83,141496.0,24.92,25.02,24.82,24.83,141496.0
2023-06-16 11:00:00,24.84,24.84,24.42,24.64,257332.0,24.84,24.84,24.42,24.64,257332.0
2023-06-16 11:30:00,24.65,24.73,24.56,24.64,93618.0,24.65,24.73,24.56,24.64,93618.0
2023-06-16 12:00:00,24.64,24.86,24.51,24.79,105676.0,24.64,24.86,24.51,24.79,105676.0
2023-06-16 12:30:00,24.79,25.01,24.76,24.99,116067.0,24.79,25.01,24.76,24.99,116067.0
2023-06-16 13:00:00,25.0,25.0,24.66,24.69,103423.0,25.0,25.0,24.66,24.69,103423.0
2023-06-16 13:30:00,24.69,24.79,24.68,24.73,58395.0,24.69,24.79,24.68,24.73,58395.0
2023-06-16 14:00:00,24.73,24.8,24.66,24.66,45584.0,24.73,24.8,24.66,24.66,45584.0
2023-06-16 14:30:00,24.68,24.72,24.63,24.63,51589.0,24.68,24.72,24.63,24.63,51589.0
2023-06-16 15:00:00,24.63,24.66,24.5,24.55,161637.0,24.63,24.66,24.5,24.55,161637.0
2023-06-16 15:30:00,24.57,24.77,24.54,24.55,432200.0,24.57,24.77,24.54,24.55,432200.0
2023-06-20 09:30:00,24.41,24.63,24.02,24.02,439888.0,24.41,24.63,24.02,24.02,439888.0
2023-06-20 10:00:00,24.03,24.17,23.78,23.79,392533.0,24.03,24.17,23.78,23.79,392533.0
2023-06-20 10:30:00,23.79,23.9,23.77,23.9,216624.0,23.79,23.9,23.77,23.9,216624.0
2023-06-20 11:00:00,23.9,24.03,23.81,23.83,196547.0,23.9,24.03,23.81,23.83,196547.0
2023-06-20 11:30:00,23.84,23.89,23.72,23.79,72439.0,23.84,23.89,23.72,23.79,72439.0
2023-06-20 12:00:00,23.78,24.21,23.76,24.19,250477.0,23.78,24.21,23.76,24.19,250477.0
2023-06-20 12:30:00,24.2,24.57,24.17,24.52,196826.0,24.2,24.57,24.17,24.52,196826.0
2023-06-20 13:00:00,24.53,24.61,24.26,24.29,149533.0,24.53,24.61,24.26,24.29,149533.0
2023-06-20 13:30:00,24.28,24.4,24.25,24.3,64644.0,24.28,24.4,24.25,24.3,64644.0
2023-06-20 14:00:00,24.3,24.39,24.29,24.34,45027.0,24.3,24.39,24.29,24.34,45027.0
2023-06-20 14:30:00,24.33,24.49,24.25,24.47,112921.0,24.33,24.49,24.25,24.47,112921.0
2023-06-20 15:00:00,24.47,24.6,24.44,24.6,73815.0,24.47,24.6,24.44,24.6,73815.0
2023-06-20 15:30:00,24.6,24.65,24.52,24.59,246888.0,24.6,24.65,24.52,24.59,246888.0
2023-06-21 09:30:00,24.84,25.1,24.68,24.75,426726.0,24.84,25.1,24.68,24.75,426726.0
2023-06-21 10:00:00,24.74,24.82,24.26,24.35,243847.0,24.74,24.82,24.26,24.35,243847.0
2023-06-21 10:30:00,24.36,24.4,24.1,24.3,180205.0,24.36,24.4,24.1,24.3,180205.0
2023-06-21 11:00:00,24.3,24.39,24.24,24.37,104426.0,24.3,24.39,24.24,24.37,104426.0
2023-06-21 11:30:00,24.37,24.57,24.32,24.53,96365.0,24.37,24.57,24.32,24.53,96365.0
2023-06-21 12:00:00,24.52,24.81,24.51,24.76,120356.0,24.52,24.81,24.51,24.76,120356.0
2023-06-21 12:30:00,24.76,24.8,24.53,24.6,86767.0,24.76,24.8,24.53,24.6,86767.0
2023-06-21 13:00:00,24.6,24.69,24.5,24.52,83957.0,24.6,24.69,24.5,24.52,83957.0
2023-06-21 13:30:00,24.52,24.64,24.47,24.59,42875.0,24.52,24.64,24.47,24.59,42875.0
2023-06-21 14:00:00,24.6,24.7,24.54,24.69,65189.0,24.6,24.7,24.54,24.69,65189.0
2023-06-21 14:30:00,24.68,24.73,24.64,24.71,43144.0,24.68,24.73,24.64,24.71,43144.0
2023-06-21 15:00:00,24.72,24.72,24.58,24.59,66418.0,24.72,24.72,24.58,24.59,66418.0
2023-06-21 15:30:00,24.59,24.6,24.42,24.42,185820.0,24.59,24.6,24.42,24.42,185820.0
2023-06-22 09:30:00,24.13,24.18,23.8,23.9,249115.0,24.13,24.18,23.8,23.9,249115.0
2023-06-22 10:00:00,23.9,24.11,23.76,23.94,152708.0,23.9,24.11,23.76,23.94,152708.0
2023-06-22 10:30:00,23.94,24.14,23.76,23.94,161315.0,23.94,24.14,23.76,23.94,161315.0
2023-06-22 11:00:00,23.93,24.08,23.93,24.02,66241.0,23.93,24.08,23.93,24.02,66241.0
2023-06-22 11:30:00,24.03,24.25,24.01,24.16,90881.0,24.03,24.25,24.01,24.16,90881.0
2023-06-22 12:00:00,24.15,24.2,24.1,24.15,57235.0,24.15,24.2,24.1,24.15,57235.0
2023-06-22 12:30:00,24.16,24.23,24.08,24.14,35957.0,24.16,24.23,24.08,24.14,35957.0
2023-06-22 13:00:00,24.14,24.14,24.02,24.1,48156.0,24.14,24.14,24.02,24.1,48156.0
2023-06-22 13:30:00,24.1,24.21,24.09,24.16,62221.0,24.1,24.21,24.09,24.16,62221.0
2023-06-22 14:00:00,24.17,24.19,24.06,24.09,66643.0,24.17,24.19,24.06,24.09,66643.0
2023-06-22 14:30:00,24.11,24.2,24.07,24.19,41604.0,24.11,24.2,24.07,24.19,41604.0
2023-06-22 15:00:00,24.19,24.19,24.02,24.03,39619.0,24.19,24.19,24.02,24.03,39619.0
2023-06-22 15:30:00,24.02,24.33,24.0,24.33,231173.0,24.02,24.33,24.0,24.33,231173.0
2023-06-23 09:30:00,23.78,24.02,23.68,23.91,204329.0,23.78,24.02,23.68,23.91,204329.0
2023-06-23 10:00:00,23.92,23.99,23.81,23.84,91460.0,23.92,23.99,23.81,23.84,91460.0
2023-06-23 10:30:00,23.86,24.12,23.85,24.08,66092.0,23.86,24.12,23.85,24.08,66092.0
2023-06-23 11:00:00,24.1,24.15,23.97,23.99,57417.0,24.1,24.15,23.97,23.99,57417.0
2023-06-23 11:30:00,24.0,24.0,23.87,23.94,42795.0,24.0,24.0,23.87,23.94,42795.0
2023-06-23 12:00:00,23.93,24.0,23.9,24.0,43020.0,23.93,24.0,23.9,24.0,43020.0
2023-06-23 12:30:00,24.0,24.11,23.84,23.9,102178.0,24.0,24.11,23.84,23.9,102178.0
2023-06-23 13:00:00,23.9,23.91,23.83,23.87,123209.0,23.9,23.91,23.83,23.87,123209.0
2023-06-23 13:30:00,23.88,23.9,23.83,23.85,78482.0,23.88,23.9,23.83,23.85,78482.0
2023-06-23 14:00:00,23.86,23.94,23.84,23.93,89819.0,23.86,23.94,23.84,23.93,89819.0
2023-06-23 14:30:00,23.9,24.0,23.88,23.98,59439.0,23.9,24.0,23.88,23.98,59439.0
2023-06-23 15:00:00,23.97,23.98,23.87,23.91,75026.0,23.97,23.98,23.87,23.91,75026.0
2023-06-23 15:30:00,23.92,23.93,23.7,23.71,252360.0,23.92,23.93,23.7,23.71,252360.0
2023-06-26 09:30:00,23.38,23.79,23.25,23.76,276705.0,23.38,23.79,23.25,23.76,276705.0
2023-06-26 10:00:00,23.76,24.03,23.74,23.76,275853.0,23.76,24.03,23.74,23.76,275853.0
2023-06-26 10:30:00,23.77,23.77,23.46,23.56,103562.0,23.77,23.77,23.46,23.56,103562.0
2023-06-26 11:00:00,23.57,23.66,23.49,23.63,81384.0,23.57,23.66,23.49,23.63,81384.0
2023-06-26 11:30:00,23.63,23.84,23.61,23.77,90741.0,23.63,23.84,23.61,23.77,90741.0
2023-06-26 12:00:00,23.75,23.75,23.15,23.21,322845.0,23.75,23.75,23.15,23.21,322845.0
2023-06-26 12:30:00,23.2,23.35,23.17,23.32,121910.0,23.2,23.35,23.17,23.32,121910.0
2023-06-26 13:00:00,23.32,23.34,23.05,23.14,114878.0,23.32,23.34,23.05,23.14,114878.0
2023-06-26 13:30:00,23.12,23.14,22.91,22.97,138841.0,23.12,23.14,22.91,22.97,138841.0
2023-06-26 14:00:00,22.96,23.07,22.94,22.99,95032.0,22.96,23.07,22.94,22.99,95032.0
2023-06-26 14:30:00,22.99,23.14,22.99,23.05,55865.0,22.99,23.14,22.99,23.05,55865.0
2023-06-26 15:00:00,23.07,23.2,23.07,23.14,77137.0,23.07,23.2,23.07,23.14,77137.0
2023-06-26 15:30:00,23.13,23.16,23.02,23.03,233213.0,23.13,23.16,23.02,23.03,233213.0
2023-06-27 09:30:00,23.29,23.31,23.05,23.31,181274.0,23.29,23.31,23.05,23.31,181274.0
2023-06-27 10:00:00,23.29,23.39,23.12,23.31,83725.0,23.29,23.39,23.12,23.31,83725.0
2023-06-27 10:30:00,23.28,23.34,23.23,23.32,55079.0,23.28,23.34,23.23,23.32,55079.0
2023-06-27 11:00:00,23.32,23.38,23.23,23.35,57953.0,23.32,23.38,23.23,23.35,57953.0
2023-06-27 11:30:00,23.35,23.35,23.0,23.02,130447.0,23.35,23.35,23.0,23.02,130447.0
2023-06-27 12:00:00,23.03,23.26,23.02,23.15,78097.0,23.03,23.26,23.02,23.15,78097.0
2023-06-27 12:30:00,23.16,23.2,23.08,23.1,98669.0,23.16,23.2,23.08,23.1,98669.0
2023-06-27 13:00:00,23.11,23.11,23.0,23.07,58457.0,23.11,23.11,23.0,23.07,58457.0
2023-06-27 13:30:00,23.06,23.18,23.06,23.15,78758.0,23.06,23.18,23.06,23.15,78758.0
2023-06-27 14:00:00,23.14,23.6,23.09,23.46,403940.0,23.14,23.6,23.09,23.46,403940.0
2023-06-27 14:30:00,23.46,23.47,23.29,23.43,88344.0,23.46,23.47,23.29,23.43,88344.0
2023-06-27 15:00:00,23.44,23.54,23.41,23.53,79670.0,23.44,23.54,23.41,23.53,79670.0
2023-06-27 15:30:00,23.54,23.58,23.43,23.58,210338.0,23.54,23.58,23.43,23.58,210338.0
2023-06-28 09:30:00,23.44,23.83,23.4,23.64,270063.0,23.44,23.83,23.4,23.64,270063.0
2023-06-28 10:00:00,23.64,23.96,23.58,23.68,285280.0,23.64,23.96,23.58,23.68,285280.0
2023-06-28 10:30:00,23.69,24.0,23.67,23.84,215431.0,23.69,24.0,23.67,23.84,215431.0
2023-06-28 11:00:00,23.83,24.15,23.81,24.06,176714.0,23.83,24.15,23.81,24.06,176714.0
2023-06-28 11:30:00,24.05,24.35,24.04,24.33,170979.0,24.05,24.35,24.04,24.33,170979.0
2023-06-28 12:00:00,24.32,24.38,24.14,24.16,108976.0,24.32,24.38,24.14,24.16,108976.0
2023-06-28 12:30:00,24.18,24.28,24.01,24.08,130719.0,24.18,24.28,24.01,24.08,130719.0
2023-06-28 13:00:00,24.07,24.14,23.97,24.13,75417.0,24.07,24.14,23.97,24.13,75417.0
2023-06-28 13:30:00,24.15,24.33,24.09,24.31,84373.0,24.15,24.33,24.09,24.31,84373.0
2023-06-28 14:00:00,24.32,24.41,24.27,24.37,92785.0,24.32,24.41,24.27,24.37,92785.0
2023-06-28 14:30:00,24.37,24.58,24.34,24.55,147723.0,24.37,24.58,24.34,24.55,147723.0
2023-06-28 15:00:00,24.56,24.65,24.39,24.6,134623.0,24.56,24.65,24.39,24.6,134623.0
2023-06-28 15:30:00,24.6,25.1,24.56,25.01,761228.0,24.6,25.1,24.56,25.01,761228.0
2023-06-29 09:30:00,24.96,25.21,24.7,24.91,454553.0,24.96,25.21,24.7,24.91,454553.0
2023-06-29 10:00:00,24.88,25.2,24.63,24.85,211368.0,24.88,25.2,24.63,24.85,211368.0
2023-06-29 10:30:00,24.84,25.25,24.62,25.24,214509.0,24.84,25.25,24.62,25.24,214509.0
2023-06-29 11:00:00,25.24,25.24,24.91,25.01,193101.0,25.24,25.24,24.91,25.01,193101.0
2023-06-29 11:30:00,25.02,25.47,25.0,25.32,329762.0,25.02,25.47,25.0,25.32,329762.0
2023-06-29 12:00:00,25.34,25.36,25.2,25.27,146560.0,25.34,25.36,25.2,25.27,146560.0
2023-06-29 12:30:00,25.29,25.35,25.05,25.08,88300.0,25.29,25.35,25.05,25.08,88300.0
2023-06-29 13:00:00,25.09,25.1,24.91,25.08,157256.0,25.09,25.1,24.91,25.08,157256.0
2023-06-29 13:30:00,25.08,25.18,25.04,25.09,44865.0,25.08,25.18,25.04,25.09,44865.0
2023-06-29 14:00:00,25.07,25.09,24.93,24.96,64766.0,25.07,25.09,24.93,24.96,64766.0
2023-06-29 14:30:00,24.97,24.99,24.85,24.9,68919.0,24.97,24.99,24.85,24.9,68919.0
2023-06-29 15:00:00,24.92,24.99,24.83,24.95,97149.0,24.92,24.99,24.83,24.95,97149.0
2023-06-29 15:30:00,24.94,24.99,24.89,24.9,276939.0,24.94,24.99,24.89,24.9,276939.0
2023-06-30 09:30:00,24.97,25.13,24.86,24.97,169309.0,24.97,25.13,24.86,24.97,169309.0
2023-06-30 10:00:00,24.96,25.0,24.75,24.85,152974.0,24.96,25.0,24.75,24.85,152974.0
2023-06-30 10:30:00,24.86,24.9,24.6,24.74,129331.0,24.86,24.9,24.6,24.74,129331.0
2023-06-30 11:00:00,24.75,24.76,24.53,24.57,136756.0,24.75,24.76,24.53,24.57,136756.0
2023-06-30 11:30:00,24.59,24.71,24.57,24.69,52912.0,24.59,24.71,24.57,24.69,52912.0
2023-06-30 12:00:00,24.7,24.9,24.64,24.89,59472.0,24.7,24.9,24.64,24.89,59472.0
2023-06-30 12:30:00,24.9,25.07,24.89,24.94,111273.0,24.9,25.07,24.89,24.94,111273.0
2023-06-30 13:00:00,24.9,24.97,24.85,24.94,53344.0,24.9,24.97,24.85,24.94,53344.0
2023-06-30 13:30:00,24.94,24.96,24.84,24.85,89612.0,24.94,24.96,24.84,24.85,89612.0
2023-06-30 14:00:00,24.86,24.93,24.81,24.92,36410.0,24.86,24.93,24.81,24.92,36410.0
2023-06-30 14:30:00,24.93,24.96,24.82,24.82,36841.0,24.93,24.96,24.82,24.82,36841.0
2023-06-30 15:00:00,24.83,24.83,24.53,24.62,241597.0,24.83,24.83,24.53,24.62,241597.0
2023-06-30 15:30:00,24.62,24.62,24.26,24.26,783965.0,24.62,24.62,24.26,24.26,783965.0
2023-07-03 09:30:00,24.29,24.76,24.21,24.58,248730.0,24.29,24.76,24.21,24.58,248730.0
2023-07-03 10:00:00,24.58,24.93,24.55,24.78,160228.0,24.58,24.93,24.55,24.78,160228.0
2023-07-03 10:30:00,24.78,24.9,24.7,24.78,93499.0,24.78,24.9,24.7,24.78,93499.0
2023-07-03 11:00:00,24.77,24.89,24.74,24.78,75200.0,24.77,24.89,24.74,24.78,75200.0
2023-07-03 11:30:00,24.79,24.84,24.41,24.45,139795.0,24.79,24.84,24.41,24.45,139795.0
2023-07-03 12:00:00,24.44,24.5,24.36,24.49,86353.0,24.44,24.5,24.36,24.49,86353.0
2023-07-03 12:30:00,24.48,25.11,24.43,24.96,601354.0,24.48,25.11,24.43,24.96,601354.0
2023-07-05 09:30:00,24.64,24.85,24.53,24.67,176510.0,24.64,24.85,24.53,24.67,176510.0
2023-07-05 10:00:00,24.65,24.74,24.38,24.46,151029.0,24.65,24.74,24.38,24.46,151029.0
2023-07-05 10:30:00,24.48,24.49,24.25,24.27,159509.0,24.48,24.49,24.25,24.27,159509.0
2023-07-05 11:00:00,24.28,24.3,24.03,24.07,143634.0,24.28,24.3,24.03,24.07,143634.0
2023-07-05 11:30:00,24.07,24.14,23.91,23.95,170873.0,24.07,24.14,23.91,23.95,170873.0
2023-07-05 12:00:00,23.94,24.07,23.93,23.96,72683.0,23.94,24.07,23.93,23.96,72683.0
2023-07-05 12:30:00,23.96,23.97,23.81,23.81,115263.0,23.96,23.97,23.81,23.81,115263.0
2023-07-05 13:00:00,23.82,23.95,23.79,23.93,114005.0,23.82,23.95,23.79,23.93,114005.0
2023-07-05 13:30:00,23.92,24.07,23.87,24.03,105421.0,23.92,24.07,23.87,24.03,105421.0
2023-07-05 14:00:00,24.05,24.22,24.0,24.02,80540.0,24.05,24.22,24.0,24.02,80540.0
2023-07-05 14:30:00,24.04,24.13,24.01,24.08,53248.0,24.04,24.13,24.01,24.08,53248.0
2023-07-05 15:00:00,24.06,24.2,24.05,24.08,61366.0,24.06,24.2,24.05,24.08,61366.0
2023-07-05 15:30:00,24.08,24.15,23.9,23.91,300623.0,24.08,24.15,23.9,23.91,300623.0
2023-07-06 09:30:00,23.52,23.57,22.92,23.06,406118.0,23.52,23.57,22.92,23.06,406118.0
2023-07-06 10:00:00,23.06,23.17,22.96,23.08,165694.0,23.06,23.17,22.96,23.08,165694.0
2023-07-06 10:30:00,23.07,23.19,22.99,23.06,130096.0,23.07,23.19,22.99,23.06,130096.0
2023-07-06 11:00:00,23.06,23.11,22.95,23.01,81815.0,23.06,23.11,22.95,23.01,81815.0
2023-07-06 11:30:00,23.02,23.15,23.01,23.02,100135.0,23.02,23.15,23.01,23.02,100135.0
2023-07-06 12:00:00,23.01,23.13,23.01,23.12,47202.0,23.01,23.13,23.01,23.12,47202.0
2023-07-06 12:30:00,23.11,23.15,23.08,23.12,76199.0,23.11,23.15,23.08,23.12,76199.0
2023-07-06 13:00:00,23.11,23.13,22.98,23.0,87760.0,23.11,23.13,22.98,23.0,87760.0
2023-07-06 13:30:00,23.0,23.11,22.96,23.08,61400.0,23.0,23.11,22.96,23.08,61400.0
2023-07-06 14:00:00,23.09,23.1,22.98,23.01,80404.0,23.09,23.1,22.98,23.01,80404.0
2023-07-06 14:30:00,23.02,23.14,23.01,23.1,64809.0,23.02,23.14,23.01,23.1,64809.0
2023-07-06 15:00:00,23.1,23.15,23.03,23.1,51244.0,23.1,23.15,23.03,23.1,51244.0
2023-07-06 15:30:00,23.1,23.11,22.82,22.83,420764.0,23.1,23.11,22.82,22.83,420764.0
2023-07-07 09:30:00,22.97,23.3,22.94,23.06,228605.0,22.97,23.3,22.94,23.06,228605.0
2023-07-07 10:00:00,23.08,23.08,22.85,22.96,163296.0,23.08,23.08,22.85,22.96,163296.0
2023-07-07 10:30:00,22.94,23.05,22.75,23.03,174119.0,22.94,23.05,22.75,23.03,174119.0
2023-07-07 11:00:00,23.03,23.21,23.02,23.15,91925.0,23.03,23.21,23.02,23.15,91925.0
2023-07-07 11:30:00,23.16,23.19,23.02,23.06,94273.0,23.16,23.19,23.02,23.06,94273.0
2023-07-07 12:00:00,23.06,23.1,23.0,23.07,35374.0,23.06,23.1,23.0,23.07,35374.0
2023-07-07 12:30:00,23.07,23.41,23.07,23.39,134761.0,23.07,23.41,23.07,23.39,134761.0
2023-07-07 13:00:00,23.39,23.53,23.1,23.14,166314.0,23.39,23.53,23.1,23.14,166314.0
2023-07-07 13:30:00,23.15,23.16,23.0,23.06,68903.0,23.15,23.16,23.0,23.06,68903.0
2023-07-07 14:00:00,23.06,23.1,23.02,23.05,40950.0,23.06,23.1,23.02,23.05,40950.0
2023-07-07 14:30:00,23.05,23.07,22.97,22.97,69207.0,23.05,23.07,22.97,22.97,69207.0
2023-07-07 15:00:00,22.98,23.04,22.91,22.92,136109.0,22.98,23.04,22.91,22.92,136109.0
2023-07-07 15:30:00,22.92,23.01,22.67,22.71,455218.0,22.92,23.01,22.67,22.71,455218.0
2023-07-10 09:30:00,22.61,22.73,22.0,22.17,735926.0,22.61,22.73,22.0,22.17,735926.0
2023-07-10 10:00:00,22.16,22.54,22.13,22.44,169482.0,22.16,22.54,22.13,22.44,169482.0
2023-07-10 10:30:00,22.45,22.81,22.41,22.81,159076.0,22.45,22.81,22.41,22.81,159076.0
2023-07-10 11:00:00,22.82,22.93,22.78,22.82,111861.0,22.82,22.93,22.78,22.82,111861.0
2023-07-10 11:30:00,22.81,22.9,22.71,22.85,63345.0,22.81,22.9,22.71,22.85,63345.0
2023-07-10 12:00:00,22.84,22.85,22.6,22.67,83624.0,22.84,22.85,22.6,22.67,83624.0
2023-07-10 12:30:00,22.67,22.99,22.65,22.98,105875.0,22.67,22.99,22.65,22.98,105875.0
2023-07-10 13:00:00,22.98,23.2,22.9,23.18,148796.0,22.98,23.2,22.9,23.18,148796.0
2023-07-10 13:30:00,23.18,23.29,23.16,23.18,168866.0,23.18,23.29,23.16,23.18,168866.0
2023-07-10 14:00:00,23.18,23.4,23.15,23.39,201605.0,23.18,23.4,23.15,23.39,201605.0
2023-07-10 14:30:00,23.39,23.42,23.28,23.4,135995.0,23.39,23.42,23.28,23.4,135995.0
2023-07-10 15:00:00,23.4,23.5,23.39,23.43,156889.0,23.4,23.5,23.39,23.43,156889.0
2023-07-10 15:30:00,23.42,23.56,23.37,23.53,443498.0,23.42,23.56,23.37,23.53,443498.0
2023-07-11 09:30:00,23.2,23.83,23.2,23.79,231513.0,23.2,23.83,23.2,23.79,231513.0
2023-07-11 10:00:00,23.79,24.02,23.67,24.01,225747.0,23.79,24.02,23.67,24.01,225747.0
2023-07-11 10:30:00,24.01,24.37,23.92,24.36,362343.0,24.01,24.37,23.92,24.36,362343.0
2023-07-11 11:00:00,24.37,24.44,23.9,23.97,319140.0,24.37,24.44,23.9,23.97,319140.0
2023-07-11 11:30:00,23.95,24.29,23.95,24.24,112415.0,23.95,24.29,23.95,24.24,112415.0
2023-07-11 12:00:00,24.24,24.38,24.17,24.28,132156.0,24.24,24.38,24.17,24.28,132156.0
2023-07-11 12:30:00,24.29,24.39,24.09,24.13,202043.0,24.29,24.39,24.09,24.13,202043.0
2023-07-11 13:00:00,24.12,24.15,23.94,24.0,103344.0,24.12,24.15,23.94,24.0,103344.0
2023-07-11 13:30:00,23.98,23.99,23.74,23.75,114305.0,23.98,23.99,23.74,23.75,114305.0
2023-07-11 14:00:00,23.75,23.78,23.59,23.75,122249.0,23.75,23.78,23.59,23.75,122249.0
2023-07-11 14:30:00,23.75,23.89,23.74,23.81,91014.0,23.75,23.89,23.74,23.81,91014.0
2023-07-11 15:00:00,23.81,23.92,23.78,23.86,105429.0,23.81,23.92,23.78,23.86,105429.0
2023-07-11 15:30:00,23.84,23.94,23.77,23.9,282884.0,23.84,23.94,23.77,23.9,282884.0
2023-07-12 09:30:00,24.25,24.31,23.88,24.05,300973.0,24.25,24.31,23.88,24.05,300973.0
2023-07-12 10:00:00,24.06,24.08,23.87,23.96,98959.0,24.06,24.08,23.87,23.96,98959.0
2023-07-12 10:30:00,23.96,24.05,23.85,23.89,81736.0,23.96,24.05,23.85,23.89,81736.0
2023-07-12 11:00:00,23.88,24.07,23.88,24.0,60592.0,23.88,24.07,23.88,24.0,60592.0
2023-07-12 11:30:00,23.98,24.0,23.67,23.72,74104.0,23.98,24.0,23.67,23.72,74104.0
2023-07-12 12:00:00,23.73,23.77,23.65,23.69,51388.0,23.73,23.77,23.65,23.69,51388.0
2023-07-12 12:30:00,23.67,23.78,23.67,23.7,44170.0,23.67,23.78,23.67,23.7,44170.0
2023-07-12 13:00:00,23.72,23.77,23.66,23.69,92394.0,23.72,23.77,23.66,23.69,92394.0
2023-07-12 13:30:00,23.69,23.73,23.65,23.69,72363.0,23.69,23.73,23.65,23.69,72363.0
2023-07-12 14:00:00,23.69,23.74,23.65,23.69,33469.0,23.69,23.74,23.65,23.69,33469.0
2023-07-12 14:30:00,23.68,23.75,23.68,23.71,71408.0,23.68,23.75,23.68,23.71,71408.0
2023-07-12 15:00:00,23.7,23.72,23.52,23.55,74091.0,23.7,23.72,23.52,23.55,74091.0
2023-07-12 15:30:00,23.56,23.61,23.44,23.45,221938.0,23.56,23.61,23.44,23.45,221938.0
2023-07-13 09:30:00,23.54,23.95,23.48,23.92,305348.0,23.54,23.95,23.48,23.92,305348.0
2023-07-13 10:00:00,23.93,23.93,23.61,23.74,188055.0,23.93,23.93,23.61,23.74,188055.0
2023-07-13 10:30:00,23.7,23.85,23.66,23.8,117353.0,23.7,23.85,23.66,23.8,117353.0
2023-07-13 11:00:00,23.79,23.98,23.75,23.82,129552.0,23.79,23.98,23.75,23.82,129552.0
2023-07-13 11:30:00,23.79,23.87,23.76,23.84,50279.0,23.79,23.87,23.76,23.84,50279.0
2023-07-13 12:00:00,23.84,23.85,23.7,23.72,64653.0,23.84,23.85,23.7,23.72,64653.0
2023-07-13 12:30:00,23.71,23.74,23.51,23.56,89843.0,23.71,23.74,23.51,23.56,89843.0
2023-07-13 13:00:00,23.57,23.74,23.5,23.68,76169.0,23.57,23.74,23.5,23.68,76169.0
2023-07-13 13:30:00,23.68,23.68,23.54,23.62,54751.0,23.68,23.68,23.54,23.62,54751.0
2023-07-13 14:00:00,23.63,23.65,23.56,23.58,54669.0,23.63,23.65,23.56,23.58,54669.0
2023-07-13 14:30:00,23.57,23.63,23.51,23.53,51139.0,23.57,23.63,23.51,23.53,51139.0
2023-07-13 15:00:00,23.53,23.56,23.47,23.49,71102.0,23.53,23.56,23.47,23.49,71102.0
2023-07-13 15:30:00,23.5,23.62,23.42,23.45,262296.0,23.5,23.62,23.42,23.45,262296.0
2023-07-14 09:30:00,23.49,23.72,23.32,23.57,286658.0,23.49,23.72,23.32,23.57,286658.0
2023-07-14 10:00:00,23.57,23.58,23.32,23.43,177413.0,23.57,23.58,23.32,23.43,177413.0
2023-07-14 10:30:00,23.42,23.49,23.12,23.31,158315.0,23.42,23.49,23.12,23.31,158315.0
2023-07-14 11:00:00,23.3,23.39,23.2,23.26,87896.0,23.3,23.39,23.2,23.26,87896.0
2023-07-14 11:30:00,23.27,23.27,23.06,23.24,95108.0,23.27,23.27,23.06,23.24,95108.0
2023-07-14 12:00:00,23.25,23.32,23.1,23.12,62520.0,23.25,23.32,23.1,23.12,62520.0
2023-07-14 12:30:00,23.12,23.16,23.09,23.13,38522.0,23.12,23.16,23.09,23.13,38522.0
2023-07-14 13:00:00,23.13,23.14,23.05,23.09,96125.0,23.13,23.14,23.05,23.09,96125.0
2023-07-14 13:30:00,23.07,23.09,22.95,23.01,104698.0,23.07,23.09,22.95,23.01,104698.0
2023-07-14 14:00:00,23.02,23.2,23.01,23.11,90207.0,23.02,23.2,23.01,23.11,90207.0
2023-07-14 14:30:00,23.12,23.15,23.1,23.11,70528.0,23.12,23.15,23.1,23.11,70528.0
2023-07-14 15:00:00,23.11,23.16,23.01,23.03,97374.0,23.11,23.16,23.01,23.03,97374.0
2023-07-14 15:30:00,23.03,23.07,22.94,22.98,280893.0,23.03,23.07,22.94,22.98,280893.0
2023-07-17 09:30:00,22.88,23.07,22.7,22.98,281832.0,22.88,23.07,22.7,22.98,281832.0
2023-07-17 10:00:00,23.0,23.18,22.9,23.18,135941.0,23.0,23.18,22.9,23.18,135941.0
2023-07-17 10:30:00,23.19,23.31,23.02,23.03,153800.0,23.19,23.31,23.02,23.03,153800.0
2023-07-17 11:00:00,23.03,23.03,22.77,22.8,114625.0,23.03,23.03,22.77,22.8,114625.0
2023-07-17 11:30:00,22.8,22.87,22.72,22.83,109661.0,22.8,22.87,22.72,22.83,109661.0
2023-07-17 12:00:00,22.82,22.89,22.81,22.84,74991.0,22.82,22.89,22.81,22.84,74991.0
2023-07-17 12:30:00,22.84,22.93,22.79,22.88,64171.0,22.84,22.93,22.79,22.88,64171.0
2023-07-17 13:00:00,22.9,22.92,22.76,22.78,51737.0,22.9,22.92,22.76,22.78,51737.0
2023-07-17 13:30:00,22.79,22.93,22.71,22.86,134967.0,22.79,22.93,22.71,22.86,134967.0
2023-07-17 14:00:00,22.86,22.9,22.83,22.87,47985.0,22.86,22.9,22.83,22.87,47985.0
2023-07-17 14:30:00,22.88,22.89,22.81,22.86,57402.0,22.88,22.89,22.81,22.86,57402.0
2023-07-17 15:00:00,22.86,22.99,22.84,22.97,88544.0,22.86,22.99,22.84,22.97,88544.0
2023-07-17 15:30:00,22.97,22.99,22.81,22.82,221035.0,22.97,22.99,22.81,22.82,221035.0
2023-07-18 09:30:00,22.72,23.34,22.68,23.13,283785.0,22.72,23.34,22.68,23.13,283785.0
2023-07-18 10:00:00,23.14,23.43,23.07,23.34,185661.0,23.14,23.43,23.07,23.34,185661.0
2023-07-18 10:30:00,23.33,23.59,23.23,23.57,146490.0,23.33,23.59,23.23,23.57,146490.0
2023-07-18 11:00:00,23.58,23.8,23.57,23.59,268079.0,23.58,23.8,23.57,23.59,268079.0
2023-07-18 11:30:00,23.58,23.59,23.39,23.5,103296.0,23.58,23.59,23.39,23.5,103296.0
2023-07-18 12:00:00,23.49,23.49,23.04,23.11,120713.0,23.49,23.49,23.04,23.11,120713.0
2023-07-18 12:30:00,23.11,23.32,23.02,23.32,96809.0,23.11,23.32,23.02,23.32,96809.0
2023-07-18 13:00:00,23.33,23.43,23.27,23.29,57160.0,23.33,23.43,23.27,23.29,57160.0
2023-07-18 13:30:00,23.27,23.32,23.21,23.22,52137.0,23.27,23.32,23.21,23.22,52137.0
2023-07-18 14:00:00,23.22,23.23,23.11,23.15,58443.0,23.22,23.23,23.11,23.15,58443.0
2023-07-18 14:30:00,23.15,23.19,23.07,23.13,31258.0,23.15,23.19,23.07,23.13,31258.0
2023-07-18 15:00:00,23.14,23.15,23.04,23.07,33365.0,23.14,23.15,23.04,23.07,33365.0
2023-07-18 15:30:00,23.08,23.21,23.03,23.08,329247.0,23.08,23.21,23.03,23.08,329247.0
2023-07-19 09:30:00,23.42,23.58,23.09,23.24,306729.0,23.42,23.58,23.09,23.24,306729.0
2023-07-19 10:00:00,23.23,23.38,23.2,23.21,145706.0,23.23,23.38,23.2,23.21,145706.0
2023-07-19 10:30:00,23.2,23.22,23.06,23.14,139334.0,23.2,23.22,23.06,23.14,139334.0
2023-07-19 11:00:00,23.14,23.23,23.1,23.23,64995.0,23.14,23.23,23.1,23.23,64995.0
2023-07-19 11:30:00,23.23,23.24,23.1,23.15,73891.0,23.23,23.24,23.1,23.15,73891.0
2023-07-19 12:00:00,23.15,23.29,23.06,23.07,63403.0,23.15,23.29,23.06,23.07,63403.0
2023-07-19 12:30:00,23.06,23.14,22.96,23.11,124649.0,23.06,23.14,22.96,23.11,124649.0
2023-07-19 13:00:00,23.1,23.12,23.01,23.03,52500.0,23.1,23.12,23.01,23.03,52500.0
2023-07-19 13:30:00,23.02,23.12,23.01,23.08,47842.0,23.02,23.12,23.01,23.08,47842.0
2023-07-19 14:00:00,23.08,23.13,23.03,23.12,58040.0,23.08,23.13,23.03,23.12,58040.0
2023-07-19 14:30:00,23.12,23.19,23.11,23.16,47669.0,23.12,23.19,23.11,23.16,47669.0
2023-07-19 15:00:00,23.16,23.3,23.16,23.21,105415.0,23.16,23.3,23.16,23.21,105415.0
2023-07-19 15:30:00,23.21,23.3,23.04,23.18,481346.0,23.21,23.3,23.04,23.18,481346.0
2023-07-20 09:30:00,23.01,23.22,22.96,23.07,227730.0,23.01,23.22,22.96,23.07,227730.0
2023-07-20 10:00:00,23.06,23.07,22.76,22.79,202560.0,23.06,23.07,22.76,22.79,202560.0
2023-07-20 10:30:00,22.79,22.88,22.67,22.7,246333.0,22.79,22.88,22.67,22.7,246333.0
2023-07-20 11:00:00,22.68,22.87,22.68,22.82,108475.0,22.68,22.87,22.68,22.82,108475.0
2023-07-20 11:30:00,22.81,22.96,22.8,22.93,56587.0,22.81,22.96,22.8,22.93,56587.0
2023-07-20 12:00:00,22.93,22.94,22.81,22.85,37783.0,22.93,22.94,22.81,22.85,37783.0
2023-07-20 12:30:00,22.85,22.86,22.77,22.79,51051.0,22.85,22.86,22.77,22.79,51051.0
2023-07-20 13:00:00,22.77,22.85,22.66,22.71,145697.0,22.77,22.85,22.66,22.71,145697.0
2023-07-20 13:30:00,22.71,22.89,22.69,22.86,71173.0,22.71,22.89,22.69,22.86,71173.0
2023-07-20 14:00:00,22.85,22.98,22.84,22.86,90262.0,22.85,22.98,22.84,22.86,90262.0
2023-07-20 14:30:00,22.88,23.1,22.87,23.02,102277.0,22.88,23.1,22.87,23.02,102277.0
2023-07-20 15:00:00,23.03,23.09,22.94,22.95,97794.0,23.03,23.09,22.94,22.95,97794.0
2023-07-20 15:30:00,22.96,23.08,22.9,22.91,270887.0,22.96,23.08,22.9,22.91,270887.0
2023-07-21 09:30:00,23.05,23.22,22.42,22.43,339086.0,23.05,23.22,22.42,22.43,339086.0
2023-07-21 10:00:00,22.43,22.56,22.37,22.37,287618.0,22.43,22.56,22.37,22.37,287618.0
2023-07-21 10:30:00,22.36,22.64,22.23,22.62,215922.0,22.36,22.64,22.23,22.62,215922.0
2023-07-21 11:00:00,22.61,22.68,22.52,22.65,106478.0,22.61,22.68,22.52,22.65,106478.0
2023-07-21 11:30:00,22.66,22.68,22.53,22.61,59906.0,22.66,22.68,22.53,22.61,59906.0
2023-07-21 12:00:00,22.6,22.6,22.51,22.53,57085.0,22.6,22.6,22.51,22.53,57085.0
2023-07-21 12:30:00,22.53,22.59,22.47,22.55,91293.0,22.53,22.59,22.47,22.55,91293.0
2023-07-21 13:00:00,22.54,22.63,22.53,22.58,56550.0,22.54,22.63,22.53,22.58,56550.0
2023-07-21 13:30:00,22.58,22.63,22.47,22.48,60118.0,22.58,22.63,22.47,22.48,60118.0
2023-07-21 14:00:00,22.48,22.49,22.37,22.39,78349.0,22.48,22.49,22.37,22.39,78349.0
2023-07-21 14:30:00,22.39,22.39,22.32,22.36,97053.0,22.39,22.39,22.32,22.36,97053.0
2023-07-21 15:00:00,22.36,22.37,22.26,22.33,127448.0,22.36,22.37,22.26,22.33,127448.0
2023-07-21 15:30:00,22.32,22.33,22.16,22.18,509163.0,22.32,22.33,22.16,22.18,509163.0
2023-07-24 09:30:00,22.42,22.73,22.2,22.22,478153.0,22.42,22.73,22.2,22.22,478153.0
2023-07-24 10:00:00,22.22,22.58,22.21,22.55,192850.0,22.22,22.58,22.21,22.55,192850.0
2023-07-24 10:30:00,22.54,22.62,22.33,22.61,102794.0,22.54,22.62,22.33,22.61,102794.0
2023-07-24 11:00:00,22.6,22.86,22.56,22.85,160300.0,22.6,22.86,22.56,22.85,160300.0
2023-07-24 11:30:00,22.85,22.97,22.82,22.92,164319.0,22.85,22.97,22.82,22.92,164319.0
2023-07-24 12:00:00,22.91,22.96,22.69,22.69,91029.0,22.91,22.96,22.69,22.69,91029.0
2023-07-24 12:30:00,22.69,22.82,22.5,22.57,122734.0,22.69,22.82,22.5,22.57,122734.0
2023-07-24 13:00:00,22.57,22.83,22.5,22.75,152690.0,22.57,22.83,22.5,22.75,152690.0
2023-07-24 13:30:00,22.73,22.76,22.63,22.76,47383.0,22.73,22.76,22.63,22.76,47383.0
2023-07-24 14:00:00,22.75,22.83,22.7,22.83,50464.0,22.75,22.83,22.7,22.83,50464.0
2023-07-24 14:30:00,22.83,22.83,22.64,22.69,93386.0,22.83,22.83,22.64,22.69,93386.0
2023-07-24 15:00:00,22.68,22.86,22.67,22.75,102199.0,22.68,22.86,22.67,22.75,102199.0
2023-07-24 15:30:00,22.74,23.04,22.74,23.04,412800.0,22.74,23.04,22.74,23.04,412800.0
2023-07-25 09:30:00,23.1,23.1,22.53,22.7,230483.0,23.1,23.1,22.53,22.7,230483.0
2023-07-25 10:00:00,22.74,22.95,22.73,22.89,117527.0,22.74,22.95,22.73,22.89,117527.0
2023-07-25 10:30:00,22.89,22.91,22.7,22.89,59928.0,22.89,22.91,22.7,22.89,59928.0
2023-07-25 11:00:00,22.88,22.9,22.65,22.78,73113.0,22.88,22.9,22.65,22.78,73113.0
2023-07-25 11:30:00,22.79,22.84,22.75,22.78,33296.0,22.79,22.84,22.75,22.78,33296.0
2023-07-25 12:00:00,22.79,22.81,22.67,22.69,61512.0,22.79,22.81,22.67,22.69,61512.0
2023-07-25 12:30:00,22.68,22.79,22.58,22.79,94613.0,22.68,22.79,22.58,22.79,94613.0
2023-07-25 13:00:00,22.79,22.84,22.74,22.76,36987.0,22.79,22.84,22.74,22.76,36987.0
2023-07-25 13:30:00,22.77,22.83,22.76,22.82,19172.0,22.77,22.83,22.76,22.82,19172.0
2023-07-25 14:00:00,22.81,22.94,22.79,22.91,63502.0,22.81,22.94,22.79,22.91,63502.0
2023-07-25 14:30:00,22.91,22.98,22.71,22.77,103598.0,22.91,22.98,22.71,22.77,103598.0
2023-07-25 15:00:00,22.77,22.9,22.77,22.84,45630.0,22.77,22.9,22.77,22.84,45630.0
2023-07-25 15:30:00,22.84,22.86,22.72,22.85,241957.0,22.84,22.86,22.72,22.85,241957.0
2023-07-26 09:30:00,22.7,22.98,22.64,22.93,150625.0,22.7,22.98,22.64,22.93,150625.0
2023-07-26 10:00:00,22.93,22.99,22.82,22.91,86213.0,22.93,22.99,22.82,22.91,86213.0
2023-07-26 10:30:00,22.93,22.93,22.54,22.54,112994.0,22.93,22.93,22.54,22.54,112994.0
2023-07-26 11:00:00,22.55,22.61,22.48,22.51,128318.0,22.55,22.61,22.48,22.51,128318.0
2023-07-26 11:30:00,22.51,22.71,22.51,22.64,76672.0,22.51,22.71,22.51,22.64,76672.0
2023-07-26 12:00:00,22.64,22.79,22.59,22.74,60680.0,22.64,22.79,22.59,22.74,60680.0
2023-07-26 12:30:00,22.74,22.83,22.71,22.83,40649.0,22.74,22.83,22.71,22.83,40649.0
2023-07-26 13:00:00,22.82,22.87,22.79,22.82,49468.0,22.82,22.87,22.79,22.82,49468.0
2023-07-26 13:30:00,22.79,22.83,22.77,22.77,30782.0,22.79,22.83,22.77,22.77,30782.0
2023-07-26 14:00:00,22.68,22.79,22.62,22.69,33806.0,22.68,22.79,22.62,22.69,33806.0
2023-07-26 14:30:00,22.66,22.93,22.66,22.84,69863.0,22.66,22.93,22.66,22.84,69863.0
2023-07-26 15:00:00,22.85,22.87,22.69,22.76,43318.0,22.85,22.87,22.69,22.76,43318.0
2023-07-26 15:30:00,22.78,22.81,22.67,22.69,167823.0,22.78,22.81,22.67,22.69,167823.0
2023-07-27 09:30:00,22.94,23.15,22.74,23.0,253265.0,22.94,23.15,22.74,23.0,253265.0
2023-07-27 10:00:00,23.01,23.01,22.68,22.69,114565.0,23.01,23.01,22.68,22.69,114565.0
2023-07-27 10:30:00,22.68,22.87,22.68,22.76,120645.0,22.68,22.87,22.68,22.76,120645.0
2023-07-27 11:00:00,22.79,22.9,22.77,22.88,99405.0,22.79,22.9,22.77,22.88,99405.0
2023-07-27 11:30:00,22.88,22.95,22.83,22.85,54211.0,22.88,22.95,22.83,22.85,54211.0
2023-07-27 12:00:00,22.85,23.15,22.83,23.13,131060.0,22.85,23.15,22.83,23.13,131060.0
2023-07-27 12:30:00,23.15,23.49,23.08,23.11,501427.0,23.15,23.49,23.08,23.11,501427.0
2023-07-27 13:00:00,23.12,23.16,22.78,22.83,235136.0,23.12,23.16,22.78,22.83,235136.0
2023-07-27 13:30:00,22.83,22.88,22.8,22.87,140866.0,22.83,22.88,22.8,22.87,140866.0
2023-07-27 14:00:00,22.85,22.87,22.45,22.46,211419.0,22.85,22.87,22.45,22.46,211419.0
2023-07-27 14:30:00,22.46,22.5,22.2,22.23,218997.0,22.46,22.5,22.2,22.23,218997.0
2023-07-27 15:00:00,22.22,22.28,22.13,22.25,144395.0,22.22,22.28,22.13,22.25,144395.0
2023-07-27 15:30:00,22.26,22.34,22.14,22.23,317915.0,22.26,22.34,22.14,22.23,317915.0
2023-07-28 09:30:00,22.02,22.26,21.79,21.96,468630.0,22.02,22.26,21.79,21.96,468630.0
2023-07-28 10:00:00,21.95,22.39,21.92,22.25,231942.0,21.95,22.39,21.92,22.25,231942.0
2023-07-28 10:30:00,22.27,22.35,22.13,22.35,96958.0,22.27,22.35,22.13,22.35,96958.0
2023-07-28 11:00:00,22.35,22.46,22.26,22.42,104617.0,22.35,22.46,22.26,22.42,104617.0
2023-07-28 11:30:00,22.42,22.49,22.28,22.35,89829.0,22.42,22.49,22.28,22.35,89829.0
2023-07-28 12:00:00,22.35,22.44,22.24,22.42,53236.0,22.35,22.44,22.24,22.42,53236.0
2023-07-28 12:30:00,22.44,22.44,22.3,22.34,53321.0,22.44,22.44,22.3,22.34,53321.0
2023-07-28 13:00:00,22.32,22.33,22.2,22.24,70545.0,22.32,22.33,22.2,22.24,70545.0
2023-07-28 13:30:00,22.24,22.26,22.1,22.2,58769.0,22.24,22.26,22.1,22.2,58769.0
2023-07-28 14:00:00,22.19,22.21,22.06,22.14,98274.0,22.19,22.21,22.06,22.14,98274.0
2023-07-28 14:30:00,22.15,22.16,21.96,21.97,144247.0,22.15,22.16,21.96,21.97,144247.0
2023-07-28 15:00:00,21.98,22.0,21.84,21.85,164807.0,21.98,22.0,21.84,21.85,164807.0
2023-07-28 15:30:00,21.84,21.99,21.81,21.92,379469.0,21.84,21.99,21.81,21.92,379469.0
2023-07-31 09:30:00,22.0,22.19,21.84,22.07,310630.0,22.0,22.19,21.84,22.07,310630.0
2023-07-31 10:00:00,22.1,22.36,21.97,22.3,142867.0,22.1,22.36,21.97,22.3,142867.0
2023-07-31 10:30:00,22.31,22.38,22.14,22.24,172973.0,22.31,22.38,22.14,22.24,172973.0
2023-07-31 11:00:00,22.25,22.34,22.2,22.26,70622.0,22.25,22.34,22.2,22.26,70622.0
2023-07-31 11:30:00,22.26,22.32,22.21,22.23,46700.0,22.26,22.32,22.21,22.23,46700.0
2023-07-31 12:00:00,22.24,22.27,22.13,22.2,48697.0,22.24,22.27,22.13,22.2,48697.0
2023-07-31 12:30:00,22.2,22.29,22.13,22.14,44300.0,22.2,22.29,22.13,22.14,44300.0
2023-07-31 13:00:00,22.14,22.19,22.08,22.14,60805.0,22.14,22.19,22.08,22.14,60805.0
2023-07-31 13:30:00,22.14,22.23,22.11,22.23,31476.0,22.14,22.23,22.11,22.23,31476.0
2023-07-31 14:00:00,22.24,22.28,22.18,22.24,79979.0,22.24,22.28,22.18,22.24,79979.0
2023-07-31 14:30:00,22.25,22.29,22.23,22.28,47199.0,22.25,22.29,22.23,22.28,47199.0
2023-07-31 15:00:00,22.28,22.3,22.23,22.28,64407.0,22.28,22.3,22.23,22.28,64407.0
2023-07-31 15:30:00,22.28,22.28,22.12,22.2,256080.0,22.28,22.28,22.12,22.2,256080.0
2023-08-01 09:30:00,21.95,22.0,21.67,21.71,290418.0,21.95,22.0,21.67,21.71,290418.0
2023-08-01 10:00:00,21.73,21.95,21.67,21.71,133813.0,21.73,21.95,21.67,21.71,133813.0
2023-08-01 10:30:00,21.7,21.75,21.61,21.66,146150.0,21.7,21.75,21.61,21.66,146150.0
2023-08-01 11:00:00,21.67,21.72,21.53,21.58,136856.0,21.67,21.72,21.53,21.58,136856.0
2023-08-01 11:30:00,21.56,21.71,21.56,21.62,72901.0,21.56,21.71,21.56,21.62,72901.0
2023-08-01 12:00:00,21.6,21.73,21.6,21.62,71259.0,21.6,21.73,21.6,21.62,71259.0
2023-08-01 12:30:00,21.63,21.66,21.57,21.63,79464.0,21.63,21.66,21.57,21.63,79464.0
2023-08-01 13:00:00,21.64,21.73,21.6,21.61,86007.0,21.64,21.73,21.6,21.61,86007.0
2023-08-01 13:30:00,21.6,21.6,21.26,21.44,322371.0,21.6,21.6,21.26,21.44,322371.0
2023-08-01 14:00:00,21.45,21.5,21.37,21.47,118147.0,21.45,21.5,21.37,21.47,118147.0
2023-08-01 14:30:00,21.48,21.61,21.48,21.59,51273.0,21.48,21.61,21.48,21.59,51273.0
2023-08-01 15:00:00,21.6,21.7,21.58,21.64,102157.0,21.6,21.7,21.58,21.64,102157.0
2023-08-01 15:30:00,21.66,21.7,21.49,21.51,321962.0,21.66,21.7,21.49,21.51,321962.0
2023-08-02 09:30:00,21.15,21.15,20.75,20.84,322433.0,21.15,21.15,20.75,20.84,322433.0
2023-08-02 10:00:00,20.84,20.93,20.64,20.89,206316.0,20.84,20.93,20.64,20.89,206316.0
2023-08-02 10:30:00,20.88,20.92,20.44,20.45,240625.0,20.88,20.92,20.44,20.45,240625.0
2023-08-02 11:00:00,20.44,20.64,20.37,20.54,239262.0,20.44,20.64,20.37,20.54,239262.0
2023-08-02 11:30:00,20.55,20.7,20.45,20.48,127043.0,20.55,20.7,20.45,20.48,127043.0
2023-08-02 12:00:00,20.47,20.48,20.34,20.36,166156.0,20.47,20.48,20.34,20.36,166156.0
2023-08-02 12:30:00,20.36,20.49,20.35,20.43,99462.0,20.36,20.49,20.35,20.43,99462.0
2023-08-02 13:00:00,20.45,20.64,20.45,20.58,70451.0,20.45,20.64,20.45,20.58,70451.0
2023-08-02 13:30:00,20.57,20.68,20.57,20.61,60271.0,20.57,20.68,20.57,20.61,60271.0
2023-08-02 14:00:00,20.6,20.8,20.58,20.78,103300.0,20.6,20.8,20.58,20.78,103300.0
2023-08-02 14:30:00,20.76,20.88,20.75,20.83,61193.0,20.76,20.88,20.75,20.83,61193.0
2023-08-02 15:00:00,20.84,20.91,20.76,20.78,89020.0,20.84,20.91,20.76,20.78,89020.0
2023-08-02 15:30:00,20.78,20.94,20.76,20.83,221973.0,20.78,20.94,20.76,20.83,221973.0
2023-08-03 09:30:00,20.88,21.09,20.78,20.84,189966.0,20.88,21.09,20.78,20.84,189966.0
2023-08-03 10:00:00,20.85,21.02,20.74,20.76,115284.0,20.85,21.02,20.74,20.76,115284.0
2023-08-03 10:30:00,20.75,21.02,20.74,21.02,75649.0,20.75,21.02,20.74,21.02,75649.0
2023-08-03 11:00:00,21.04,21.13,21.0,21.02,62602.0,21.04,21.13,21.0,21.02,62602.0
2023-08-03 11:30:00,21.0,21.03,20.89,20.95,37027.0,21.0,21.03,20.89,20.95,37027.0
2023-08-03 12:00:00,20.94,21.08,20.94,21.02,56687.0,20.94,21.08,20.94,21.02,56687.0
2023-08-03 12:30:00,21.02,21.14,20.97,21.1,49748.0,21.02,21.14,20.97,21.1,49748.0
2023-08-03 13:00:00,21.11,21.18,21.04,21.14,63407.0,21.11,21.18,21.04,21.14,63407.0
2023-08-03 13:30:00,21.15,21.15,21.03,21.04,33747.0,21.15,21.15,21.03,21.04,33747.0
2023-08-03 14:00:00,21.05,21.08,21.0,21.01,28018.0,21.05,21.08,21.0,21.01,28018.0
2023-08-03 14:30:00,21.02,21.04,20.87,21.03,62142.0,21.02,21.04,20.87,21.03,62142.0
2023-08-03 15:00:00,21.02,21.04,20.94,20.97,41632.0,21.02,21.04,20.94,20.97,41632.0
2023-08-03 15:30:00,20.97,21.02,20.92,20.93,126999.0,20.97,21.02,20.92,20.93,126999.0
2023-08-04 09:30:00,20.95,21.16,20.89,21.01,150394.0,20.95,21.16,20.89,21.01,150394.0
2023-08-04 10:00:00,21.03,21.35,20.98,21.32,136998.0,21.03,21.35,20.98,21.32,136998.0
2023-08-04 10:30:00,21.31,21.69,21.3,21.68,210683.0,21.31,21.69,21.3,21.68,210683.0
2023-08-04 11:00:00,21.69,21.89,21.53,21.59,389124.0,21.69,21.89,21.53,21.59,389124.0
2023-08-04 11:30:00,21.61,21.61,21.31,21.38,135277.0,21.61,21.61,21.31,21.38,135277.0
2023-08-04 12:00:00,21.37,21.48,21.32,21.44,68194.0,21.37,21.48,21.32,21.44,68194.0
2023-08-04 12:30:00,21.46,21.46,21.35,21.44,41304.0,21.46,21.46,21.35,21.44,41304.0
2023-08-04 13:00:00,21.42,21.43,21.26,21.29,46829.0,21.42,21.43,21.26,21.29,46829.0
2023-08-04 13:30:00,21.29,21.33,21.22,21.23,55831.0,21.29,21.33,21.22,21.23,55831.0
2023-08-04 14:00:00,21.23,21.23,21.02,21.06,113815.0,21.23,21.23,21.02,21.06,113815.0
2023-08-04 14:30:00,21.05,21.09,20.93,21.0,70353.0,21.05,21.09,20.93,21.0,70353.0
2023-08-04 15:00:00,21.0,21.08,20.92,20.99,146175.0,21.0,21.08,20.92,20.99,146175.0
2023-08-04 15:30:00,21.0,21.04,20.93,20.99,280849.0,21.0,21.04,20.93,20.99,280849.0
2023-08-07 09:30:00,20.9,21.24,20.58,20.58,231717.0,20.9,21.24,20.58,20.58,231717.0
2023-08-07 10:00:00,20.59,20.74,20.48,20.73,157245.0,20.59,20.74,20.48,20.73,157245.0
2023-08-07 10:30:00,20.72,21.0,20.66,20.79,93716.0,20.72,21.0,20.66,20.79,93716.0
2023-08-07 11:00:00,20.79,20.85,20.7,20.82,58982.0,20.79,20.85,20.7,20.82,58982.0
2023-08-07 11:30:00,20.82,20.95,20.74,20.93,51837.0,20.82,20.95,20.74,20.93,51837.0
2023-08-07 12:00:00,20.95,20.99,20.87,20.99,57773.0,20.95,20.99,20.87,20.99,57773.0
2023-08-07 12:30:00,20.99,21.05,20.94,20.98,54794.0,20.99,21.05,20.94,20.98,54794.0
2023-08-07 13:00:00,20.98,21.09,20.97,21.05,54488.0,20.98,21.09,20.97,21.05,54488.0
2023-08-07 13:30:00,21.05,21.05,20.93,20.97,33137.0,21.05,21.05,20.93,20.97,33137.0
2023-08-07 14:00:00,20.98,21.05,20.97,20.98,36423.0,20.98,21.05,20.97,20.98,36423.0
2023-08-07 14:30:00,20.99,21.08,20.98,21.03,20941.0,20.99,21.08,20.98,21.03,20941.0
2023-08-07 15:00:00,21.03,21.06,20.96,20.99,30110.0,21.03,21.06,20.96,20.99,30110.0
2023-08-07 15:30:00,20.99,21.07,20.97,21.07,164413.0,20.99,21.07,20.97,21.07,164413.0
2023-08-08 09:30:00,20.7,20.71,20.28,20.39,286741.0,20.7,20.71,20.28,20.39,286741.0
2023-08-08 10:00:00,20.37,20.58,20.33,20.56,122160.0,20.37,20.58,20.33,20.56,122160.0
2023-08-08 10:30:00,20.56,20.69,20.46,20.57,89514.0,20.56,20.69,20.46,20.57,89514.0
2023-08-08 11:00:00,20.58,20.6,20.47,20.6,42246.0,20.58,20.6,20.47,20.6,42246.0
2023-08-08 11:30:00,20.58,20.58,20.44,20.49,23104.0,20.58,20.58,20.44,20.49,23104.0
2023-08-08 12:00:00,20.49,20.61,20.49,20.53,22668.0,20.49,20.61,20.49,20.53,22668.0
2023-08-08 12:30:00,20.54,20.61,20.53,20.58,24547.0,20.54,20.61,20.53,20.58,24547.0
2023-08-08 13:00:00,20.57,20.72,20.55,20.72,55996.0,20.57,20.72,20.55,20.72,55996.0
2023-08-08 13:30:00,20.75,20.8,20.66,20.8,43720.0,20.75,20.8,20.66,20.8,43720.0
2023-08-08 14:00:00,20.8,20.88,20.74,20.83,36037.0,20.8,20.88,20.74,20.83,36037.0
2023-08-08 14:30:00,20.83,20.9,20.82,20.86,42555.0,20.83,20.9,20.82,20.86,42555.0
2023-08-08 15:00:00,20.85,20.88,20.8,20.8,35606.0,20.85,20.88,20.8,20.8,35606.0
2023-08-08 15:30:00,20.81,20.83,20.71,20.73,190357.0,20.81,20.83,20.71,20.73,190357.0
2023-08-09 09:30:00,20.85,20.85,20.43,20.54,159204.0,20.85,20.85,20.43,20.54,159204.0
2023-08-09 10:00:00,20.54,20.68,20.43,20.48,112071.0,20.54,20.68,20.43,20.48,112071.0
2023-08-09 10:30:00,20.48,20.5,20.16,20.17,185510.0,20.48,20.5,20.16,20.17,185510.0
2023-08-09 11:00:00,20.17,20.24,19.86,19.9,452712.0,20.17,20.24,19.86,19.9,452712.0
2023-08-09 11:30:00,19.89,20.1,19.82,19.84,297014.0,19.89,20.1,19.82,19.84,297014.0
2023-08-09 12:00:00,19.84,20.06,19.83,20.0,148879.0,19.84,20.06,19.83,20.0,148879.0
2023-08-09 12:30:00,20.0,20.01,19.91,19.97,69242.0,20.0,20.01,19.91,19.97,69242.0
2023-08-09 13:00:00,19.98,20.08,19.95,20.04,129246.0,19.98,20.08,19.95,20.04,129246.0
2023-08-09 13:30:00,20.04,20.07,20.01,20.03,49355.0,20.04,20.07,20.01,20.03,49355.0
2023-08-09 14:00:00,20.02,20.12,19.99,20.0,105228.0,20.02,20.12,19.99,20.0,105228.0
2023-08-09 14:30:00,20.0,20.04,19.97,20.01,59108.0,20.0,20.04,19.97,20.01,59108.0
2023-08-09 15:00:00,20.02,20.02,19.93,19.99,83401.0,20.02,20.02,19.93,19.99,83401.0
2023-08-09 15:30:00,19.99,20.02,19.86,19.93,430004.0,19.99,20.02,19.86,19.93,430004.0
2023-08-10 09:30:00,20.0,20.2,19.87,20.19,144030.0,20.0,20.2,19.87,20.19,144030.0
2023-08-10 10:00:00,20.19,20.29,20.14,20.2,104118.0,20.19,20.29,20.14,20.2,104118.0
2023-08-10 10:30:00,20.2,20.2,19.92,20.0,91618.0,20.2,20.2,19.92,20.0,91618.0
2023-08-10 11:00:00,19.98,20.11,19.95,20.0,128131.0,19.98,20.11,19.95,20.0,128131.0
2023-08-10 11:30:00,20.0,20.02,19.88,19.95,61063.0,20.0,20.02,19.88,19.95,61063.0
2023-08-10 12:00:00,19.94,20.03,19.9,20.01,50575.0,19.94,20.03,19.9,20.01,50575.0
2023-08-10 12:30:00,19.98,20.13,19.98,20.01,46821.0,19.98,20.13,19.98,20.01,46821.0
2023-08-10 13:00:00,20.0,20.07,19.98,19.98,24879.0,20.0,20.07,19.98,19.98,24879.0
2023-08-10 13:30:00,19.98,20.05,19.97,20.01,32918.0,19.98,20.05,19.97,20.01,32918.0
2023-08-10 14:00:00,20.04,20.15,20.03,20.09,42920.0,20.04,20.15,20.03,20.09,42920.0
2023-08-10 14:30:00,20.11,20.13,20.03,20.09,32094.0,20.11,20.13,20.03,20.09,32094.0
2023-08-10 15:00:00,20.08,20.17,20.04,20.07,52960.0,20.08,20.17,20.04,20.07,52960.0
2023-08-10 15:30:00,20.06,20.19,20.01,20.19,184854.0,20.06,20.19,20.01,20.19,184854.0
2023-08-11 09:30:00,20.03,20.18,19.97,20.09,101646.0,20.03,20.18,19.97,20.09,101646.0
2023-08-11 10:00:00,20.1,20.36,20.1,20.32,99763.0,20.1,20.36,20.1,20.32,99763.0
2023-08-11 10:30:00,20.32,20.38,20.19,20.2,72288.0,20.32,20.38,20.19,20.2,72288.0
2023-08-11 11:00:00,20.19,20.2,20.0,20.07,94560.0,20.19,20.2,20.0,20.07,94560.0
2023-08-11 11:30:00,20.08,20.2,20.04,20.18,59275.0,20.08,20.2,20.04,20.18,59275.0
2023-08-11 12:00:00,20.19,20.27,20.13,20.21,73780.0,20.19,20.27,20.13,20.21,73780.0
2023-08-11 12:30:00,20.22,20.24,20.17,20.22,50574.0,20.22,20.24,20.17,20.22,50574.0
2023-08-11 13:00:00,20.22,20.23,20.11,20.14,76756.0,20.22,20.23,20.11,20.14,76756.0
2023-08-11 13:30:00,20.14,20.17,20.07,20.12,53594.0,20.14,20.17,20.07,20.12,53594.0
2023-08-11 14:00:00,20.11,20.17,20.1,20.17,56520.0,20.11,20.17,20.1,20.17,56520.0
2023-08-11 14:30:00,20.17,20.21,20.13,20.18,45728.0,20.17,20.21,20.13,20.18,45728.0
2023-08-11 15:00:00,20.18,20.25,20.14,20.23,73273.0,20.18,20.25,20.14,20.23,73273.0
2023-08-11 15:30:00,20.22,20.28,20.13,20.2,205570.0,20.22,20.28,20.13,20.2,205570.0
2023-08-14 09:30:00,19.75,19.75,19.16,19.21,528642.0,19.75,19.75,19.16,19.21,528642.0
2023-08-14 10:00:00,19.21,19.42,19.08,19.39,317702.0,19.21,19.42,19.08,19.39,317702.0
2023-08-14 10:30:00,19.4,19.79,19.39,19.74,162828.0,19.4,19.79,19.39,19.74,162828.0
2023-08-14 11:00:00,19.75,19.75,19.57,19.67,103048.0,19.75,19.75,19.57,19.67,103048.0
2023-08-14 11:30:00,19.66,19.85,19.6,19.8,111189.0,19.66,19.85,19.6,19.8,111189.0
2023-08-14 12:00:00,19.8,19.88,19.69,19.74,105916.0,19.8,19.88,19.69,19.74,105916.0
2023-08-14 12:30:00,19.75,19.94,19.74,19.89,96416.0,19.75,19.94,19.74,19.89,96416.0
2023-08-14 13:00:00,19.89,19.98,19.8,19.95,71330.0,19.89,19.98,19.8,19.95,71330.0
2023-08-14 13:30:00,19.96,20.01,19.92,19.98,76140.0,19.96,20.01,19.92,19.98,76140.0
2023-08-14 14:00:00,19.98,20.01,19.9,20.01,50584.0,19.98,20.01,19.9,20.01,50584.0
2023-08-14 14:30:00,20.01,20.01,19.8,19.85,169812.0,20.01,20.01,19.8,19.85,169812.0
2023-08-14 15:00:00,19.85,19.85,19.7,19.78,112483.0,19.85,19.85,19.7,19.78,112483.0
2023-08-14 15:30:00,19.78,19.96,19.76,19.96,553151.0,19.78,19.96,19.76,19.96,553151.0
2023-08-15 09:30:00,19.77,19.78,19.37,19.43,172070.0,19.77,19.78,19.37,19.43,172070.0
2023-08-15 10:00:00,19.42,19.42,19.11,19.12,249561.0,19.42,19.42,19.11,19.12,249561.0
2023-08-15 10:30:00,19.13,19.46,19.09,19.36,281971.0,19.13,19.46,19.09,19.36,281971.0
2023-08-15 11:00:00,19.36,19.49,19.32,19.38,114332.0,19.36,19.49,19.32,19.38,114332.0
2023-08-15 11:30:00,19.38,19.46,19.31,19.42,67261.0,19.38,19.46,19.31,19.42,67261.0
2023-08-15 12:00:00,19.43,19.44,19.22,19.28,95155.0,19.43,19.44,19.22,19.28,95155.0
2023-08-15 12:30:00,19.29,19.32,19.26,19.3,101116.0,19.29,19.32,19.26,19.3,101116.0
2023-08-15 13:00:00,19.3,19.44,19.3,19.39,101336.0,19.3,19.44,19.3,19.39,101336.0
2023-08-15 13:30:00,19.4,19.42,19.33,19.37,72696.0,19.4,19.42,19.33,19.37,72696.0
2023-08-15 14:00:00,19.37,19.41,19.3,19.3,81641.0,19.37,19.41,19.3,19.3,81641.0
2023-08-15 14:30:00,19.3,19.35,19.28,19.33,43398.0,19.3,19.35,19.28,19.33,43398.0
2023-08-15 15:00:00,19.33,19.33,19.13,19.13,72541.0,19.33,19.33,19.13,19.13,72541.0
2023-08-15 15:30:00,19.14,19.34,19.13,19.33,286856.0,19.14,19.34,19.13,19.33,286856.0
2023-08-16 09:30:00,19.18,19.34,19.15,19.26,155300.0,19.18,19.34,19.15,19.26,155300.0
2023-08-16 10:00:00,19.25,19.25,19.01,19.01,164767.0,19.25,19.25,19.01,19.01,164767.0
2023-08-16 10:30:00,19.02,19.1,18.91,18.93,226730.0,19.02,19.1,18.91,18.93,226730.0
2023-08-16 11:00:00,18.93,18.98,18.8,18.86,277229.0,18.93,18.98,18.8,18.86,277229.0
2023-08-16 11:30:00,18.86,18.86,18.55,18.61,353329.0,18.86,18.86,18.55,18.61,353329.0
2023-08-16 12:00:00,18.6,18.7,18.55,18.68,130214.0,18.6,18.7,18.55,18.68,130214.0
2023-08-16 12:30:00,18.68,18.79,18.65,18.77,92202.0,18.68,18.79,18.65,18.77,92202.0
2023-08-16 13:00:00,18.77,18.78,18.6,18.66,138344.0,18.77,18.78,18.6,18.66,138344.0
2023-08-16 13:30:00,18.66,18.89,18.65,18.81,111077.0,18.66,18.89,18.65,18.81,111077.0
2023-08-16 14:00:00,18.81,18.83,18.67,18.73,96433.0,18.81,18.83,18.67,18.73,96433.0
2023-08-16 14:30:00,18.74,18.84,18.69,18.73,85454.0,18.74,18.84,18.69,18.73,85454.0
2023-08-16 15:00:00,18.72,18.73,18.64,18.65,66495.0,18.72,18.73,18.64,18.65,66495.0
2023-08-16 15:30:00,18.65,18.72,18.57,18.6,293060.0,18.65,18.72,18.57,18.6,293060.0
2023-08-17 09:30:00,18.8,18.81,18.47,18.55,177006.0,18.8,18.81,18.47,18.55,177006.0
2023-08-17 10:00:00,18.58,18.64,18.47,18.52,96129.0,18.58,18.64,18.47,18.52,96129.0
2023-08-17 10:30:00,18.52,18.53,18.3,18.39,229866.0,18.52,18.53,18.3,18.39,229866.0
2023-08-17 11:00:00,18.39,18.55,18.38,18.39,92223.0,18.39,18.55,18.38,18.39,92223.0
2023-08-17 11:30:00,18.39,18.47,18.36,18.46,81317.0,18.39,18.47,18.36,18.46,81317.0
2023-08-17 12:00:00,18.45,18.54,18.32,18.54,161156.0,18.45,18.54,18.32,18.54,161156.0
2023-08-17 12:30:00,18.54,18.55,18.4,18.48,59509.0,18.54,18.55,18.4,18.48,59509.0
2023-08-17 13:00:00,18.48,18.49,18.38,18.43,61867.0,18.48,18.49,18.38,18.43,61867.0
2023-08-17 13:30:00,18.44,18.46,18.38,18.45,57847.0,18.44,18.46,18.38,18.45,57847.0
2023-08-17 14:00:00,18.45,18.56,18.42,18.51,81293.0,18.45,18.56,18.42,18.51,81293.0
2023-08-17 14:30:00,18.51,18.51,18.43,18.46,45353.0,18.51,18.51,18.43,18.46,45353.0
2023-08-17 15:00:00,18.45,18.5,18.36,18.47,77734.0,18.45,18.5,18.36,18.47,77734.0
2023-08-17 15:30:00,18.46,18.52,18.34,18.38,285095.0,18.46,18.52,18.34,18.38,285095.0
2023-08-18 09:30:00,18.18,18.66,18.14,18.51,293599.0,18.18,18.66,18.14,18.51,293599.0
2023-08-18 10:00:00,18.52,18.53,18.26,18.36,148979.0,18.52,18.53,18.26,18.36,148979.0
2023-08-18 10:30:00,18.35,18.53,18.35,18.45,80509.0,18.35,18.53,18.35,18.45,80509.0
2023-08-18 11:00:00,18.46,18.65,18.43,18.45,99167.0,18.46,18.65,18.43,18.45,99167.0
2023-08-18 11:30:00,18.45,18.55,18.44,18.48,79159.0,18.45,18.55,18.44,18.48,79159.0
2023-08-18 12:00:00,18.49,18.6,18.45,18.48,84665.0,18.49,18.6,18.45,18.48,84665.0
2023-08-18 12:30:00,18.48,18.59,18.46,18.5,47881.0,18.48,18.59,18.46,18.5,47881.0
2023-08-18 13:00:00,18.5,18.52,18.35,18.42,61800.0,18.5,18.52,18.35,18.42,61800.0
2023-08-18 13:30:00,18.43,18.53,18.39,18.53,50605.0,18.43,18.53,18.39,18.53,50605.0
2023-08-18 14:00:00,18.54,18.54,18.41,18.51,43069.0,18.54,18.54,18.41,18.51,43069.0
2023-08-18 14:30:00,18.52,18.53,18.45,18.46,52483.0,18.52,18.53,18.45,18.46,52483.0
2023-08-18 15:00:00,18.45,18.5,18.42,18.46,58699.0,18.45,18.5,18.42,18.46,58699.0
2023-08-18 15:30:00,18.46,18.51,18.34,18.36,282445.0,18.46,18.51,18.34,18.36,282445.0
2023-08-21 09:30:00,18.3,18.81,18.28,18.78,291763.0,18.3,18.81,18.28,18.78,291763.0
2023-08-21 10:00:00,18.8,18.83,18.31,18.31,207864.0,18.8,18.83,18.31,18.31,207864.0
2023-08-21 10:30:00,18.32,18.41,18.2,18.37,414325.0,18.32,18.41,18.2,18.37,414325.0
2023-08-21 11:00:00,18.38,18.47,18.31,18.39,177500.0,18.38,18.47,18.31,18.39,177500.0
2023-08-21 11:30:00,18.39,18.47,18.29,18.36,197887.0,18.39,18.47,18.29,18.36,197887.0
2023-08-21 12:00:00,18.33,18.49,18.33,18.47,100980.0,18.33,18.49,18.33,18.47,100980.0
2023-08-21 12:30:00,18.46,18.49,18.4,18.46,52875.0,18.46,18.49,18.4,18.46,52875.0
2023-08-21 13:00:00,18.45,18.56,18.41,18.48,125648.0,18.45,18.56,18.41,18.48,125648.0
2023-08-21 13:30:00,18.47,18.57,18.43,18.51,83813.0,18.47,18.57,18.43,18.51,83813.0
2023-08-21 14:00:00,18.52,18.56,18.47,18.51,42062.0,18.52,18.56,18.47,18.51,42062.0
2023-08-21 14:30:00,18.5,18.56,18.43,18.5,141699.0,18.5,18.56,18.43,18.5,141699.0
2023-08-21 15:00:00,18.49,18.6,18.47,18.57,89096.0,18.49,18.6,18.47,18.57,89096.0
2023-08-21 15:30:00,18.57,18.58,18.43,18.48,253693.0,18.57,18.58,18.43,18.48,253693.0
2023-08-22 09:30:00,18.62,18.62,17.73,17.81,610393.0,18.62,18.62,17.73,17.81,610393.0
2023-08-22 10:00:00,17.8,17.94,17.68,17.73,270676.0,17.8,17.94,17.68,17.73,270676.0
2023-08-22 10:30:00,17.73,17.82,17.7,17.81,124134.0,17.73,17.82,17.7,17.81,124134.0
2023-08-22 11:00:00,17.82,17.98,17.65,17.71,215288.0,17.82,17.98,17.65,17.71,215288.0
2023-08-22 11:30:00,17.72,17.92,17.71,17.81,103220.0,17.72,17.92,17.71,17.81,103220.0
2023-08-22 12:00:00,17.81,17.82,17.57,17.67,234817.0,17.81,17.82,17.57,17.67,234817.0
2023-08-22 12:30:00,17.67,17.74,17.61,17.63,75849.0,17.67,17.74,17.61,17.63,75849.0
2023-08-22 13:00:00,17.62,17.63,17.42,17.52,184534.0,17.62,17.63,17.42,17.52,184534.0
2023-08-22 13:30:00,17.52,17.53,17.46,17.51,120954.0,17.52,17.53,17.46,17.51,120954.0
2023-08-22 14:00:00,17.51,17.63,17.49,17.56,91614.0,17.51,17.63,17.49,17.56,91614.0
2023-08-22 14:30:00,17.56,17.6,17.5,17.57,113577.0,17.56,17.6,17.5,17.57,113577.0
2023-08-22 15:00:00,17.58,17.58,17.5,17.53,113009.0,17.58,17.58,17.5,17.53,113009.0
2023-08-22 15:30:00,17.53,17.53,17.25,17.26,668978.0,17.53,17.53,17.25,17.26,668978.0
2023-08-23 09:30:00,17.25,17.29,16.89,17.19,427685.0,17.25,17.29,16.89,17.19,427685.0
2023-08-23 10:00:00,17.19,17.34,17.13,17.16,152293.0,17.19,17.34,17.13,17.16,152293.0
2023-08-23 10:30:00,17.15,17.25,17.0,17.05,127765.0,17.15,17.25,17.0,17.05,127765.0
2023-08-23 11:00:00,17.06,17.18,17.01,17.1,126956.0,17.06,17.18,17.01,17.1,126956.0
2023-08-23 11:30:00,17.1,17.15,17.04,17.07,108115.0,17.1,17.15,17.04,17.07,108115.0
2023-08-23 12:00:00,17.06,17.09,16.95,16.99,182196.0,17.06,17.09,16.95,16.99,182196.0
2023-08-23 12:30:00,16.99,17.2,16.99,17.04,89041.0,16.99,17.2,16.99,17.04,89041.0
2023-08-23 13:00:00,17.05,17.11,17.01,17.05,60588.0,17.05,17.11,17.01,17.05,60588.0
2023-08-23 13:30:00,17.05,17.08,17.0,17.0,78259.0,17.05,17.08,17.0,17.0,78259.0
2023-08-23 14:00:00,17.0,17.04,16.96,17.0,100997.0,17.0,17.04,16.96,17.0,100997.0
2023-08-23 14:30:00,17.0,17.14,16.98,17.03,81288.0,17.0,17.14,16.98,17.03,81288.0
2023-08-23 15:00:00,17.04,17.09,17.0,17.01,122127.0,17.04,17.09,17.0,17.01,122127.0
2023-08-23 15:30:00,17.01,17.01,16.88,16.9,419444.0,17.01,17.01,16.88,16.9,419444.0
2023-08-24 09:30:00,16.94,16.98,16.32,16.51,540878.0,16.94,16.98,16.32,16.51,540878.0
2023-08-24 10:00:00,16.51,16.55,16.26,16.3,268598.0,16.51,16.55,16.26,16.3,268598.0
2023-08-24 10:30:00,16.29,16.46,16.18,16.23,274338.0,16.29,16.46,16.18,16.23,274338.0
2023-08-24 11:00:00,16.23,16.41,16.18,16.34,174981.0,16.23,16.41,16.18,16.34,174981.0
2023-08-24 11:30:00,16.32,16.64,16.31,16.49,222861.0,16.32,16.64,16.31,16.49,222861.0
2023-08-24 12:00:00,16.48,16.67,16.47,16.61,126585.0,16.48,16.67,16.47,16.61,126585.0
2023-08-24 12:30:00,16.61,16.72,16.55,16.56,137109.0,16.61,16.72,16.55,16.56,137109.0
2023-08-24 13:00:00,16.56,16.57,16.4,16.41,123945.0,16.56,16.57,16.4,16.41,123945.0
2023-08-24 13:30:00,16.41,16.45,16.35,16.39,57996.0,16.41,16.45,16.35,16.39,57996.0
2023-08-24 14:00:00,16.39,16.52,16.39,16.49,138014.0,16.39,16.52,16.39,16.49,138014.0
2023-08-24 14:30:00,16.49,16.5,16.4,16.42,95713.0,16.49,16.5,16.4,16.42,95713.0
2023-08-24 15:00:00,16.42,16.55,16.39,16.53,121440.0,16.42,16.55,16.39,16.53,121440.0
2023-08-24 15:30:00,16.53,16.53,16.35,16.36,484490.0,16.53,16.53,16.35,16.36,484490.0
2023-08-25 09:30:00,16.5,16.94,16.45,16.75,381479.0,16.5,16.94,16.45,16.75,381479.0
2023-08-25 10:00:00,16.75,16.85,16.51,16.61,161278.0,16.75,16.85,16.51,16.61,161278.0
2023-08-25 10:30:00,16.6,16.75,16.56,16.59,172825.0,16.6,16.75,16.56,16.59,172825.0
2023-08-25 11:00:00,16.59,16.83,16.58,16.82,168734.0,16.59,16.83,16.58,16.82,168734.0
2023-08-25 11:30:00,16.81,16.84,16.61,16.63,132988.0,16.81,16.84,16.61,16.63,132988.0
2023-08-25 12:00:00,16.62,16.85,16.61,16.82,133328.0,16.62,16.85,16.61,16.82,133328.0
2023-08-25 12:30:00,16.83,16.97,16.71,16.77,186339.0,16.83,16.97,16.71,16.77,186339.0
2023-08-25 13:00:00,16.76,16.8,16.7,16.73,74056.0,16.76,16.8,16.7,16.73,74056.0
2023-08-25 13:30:00,16.74,16.79,16.71,16.78,87587.0,16.74,16.79,16.71,16.78,87587.0
2023-08-25 14:00:00,16.77,16.98,16.77,16.98,131151.0,16.77,16.98,16.77,16.98,131151.0
2023-08-25 14:30:00,16.99,17.1,16.91,17.1,217578.0,16.99,17.1,16.91,17.1,217578.0
2023-08-25 15:00:00,17.1,17.15,17.02,17.13,204977.0,17.1,17.15,17.02,17.13,204977.0
2023-08-25 15:30:00,17.13,17.18,17.03,17.14,557861.0,17.13,17.18,17.03,17.14,557861.0
2023-08-28 09:30:00,17.35,18.11,17.25,17.98,592989.0,17.35,18.11,17.25,17.98,592989.0
2023-08-28 10:00:00,18.0,18.08,17.83,18.04,372348.0,18.0,18.08,17.83,18.04,372348.0
2023-08-28 10:30:00,18.05,18.08,17.8,17.91,274830.0,18.05,18.08,17.8,17.91,274830.0
2023-08-28 11:00:00,17.91,17.99,17.81,17.82,129554.0,17.91,17.99,17.81,17.82,129554.0
2023-08-28 11:30:00,17.82,17.88,17.65,17.74,100930.0,17.82,17.88,17.65,17.74,100930.0
2023-08-28 12:00:00,17.73,17.74,17.61,17.66,78847.0,17.73,17.74,17.61,17.66,78847.0
2023-08-28 12:30:00,17.67,17.71,17.64,17.69,53162.0,17.67,17.71,17.64,17.69,53162.0
2023-08-28 13:00:00,17.69,17.72,17.6,17.71,120897.0,17.69,17.72,17.6,17.71,120897.0
2023-08-28 13:30:00,17.71,17.71,17.48,17.5,150450.0,17.71,17.71,17.48,17.5,150450.0
2023-08-28 14:00:00,17.51,17.53,17.4,17.45,93090.0,17.51,17.53,17.4,17.45,93090.0
2023-08-28 14:30:00,17.46,17.5,17.41,17.46,71482.0,17.46,17.5,17.41,17.46,71482.0
2023-08-28 15:00:00,17.47,17.52,17.42,17.46,99912.0,17.47,17.52,17.42,17.46,99912.0
2023-08-28 15:30:00,17.46,17.61,17.44,17.56,246782.0,17.46,17.61,17.44,17.56,246782.0
2023-08-29 09:30:00,17.6,18.25,17.6,18.22,405069.0,17.6,18.25,17.6,18.22,405069.0
2023-08-29 10:00:00,18.21,18.49,18.19,18.34,339649.0,18.21,18.49,18.19,18.34,339649.0
2023-08-29 10:30:00,18.32,18.55,18.31,18.41,208926.0,18.32,18.55,18.31,18.41,208926.0
2023-08-29 11:00:00,18.38,18.44,18.32,18.4,128199.0,18.38,18.44,18.32,18.4,128199.0
2023-08-29 11:30:00,18.4,18.49,18.36,18.44,111892.0,18.4,18.49,18.36,18.44,111892.0
2023-08-29 12:00:00,18.43,18.44,18.33,18.39,78843.0,18.43,18.44,18.33,18.39,78843.0
2023-08-29 12:30:00,18.39,18.4,18.24,18.3,86422.0,18.39,18.4,18.24,18.3,86422.0
2023-08-29 13:00:00,18.31,18.38,18.26,18.37,79956.0,18.31,18.38,18.26,18.37,79956.0
2023-08-29 13:30:00,18.37,18.38,18.19,18.23,87713.0,18.37,18.38,18.19,18.23,87713.0
2023-08-29 14:00:00,18.23,18.25,18.15,18.17,86970.0,18.23,18.25,18.15,18.17,86970.0
2023-08-29 14:30:00,18.18,18.18,18.1,18.13,57295.0,18.18,18.18,18.1,18.13,57295.0
2023-08-29 15:00:00,18.13,18.24,18.11,18.18,115958.0,18.13,18.24,18.11,18.18,115958.0
2023-08-29 15:30:00,18.19,18.31,18.16,18.26,304980.0,18.19,18.31,18.16,18.26,304980.0
2023-08-30 09:30:00,18.2,18.28,17.93,18.13,203158.0,18.2,18.28,17.93,18.13,203158.0
2023-08-30 10:00:00,18.12,18.29,17.91,17.94,117323.0,18.12,18.29,17.91,17.94,117323.0
2023-08-30 10:30:00,17.94,18.08,17.94,18.04,112886.0,17.94,18.08,17.94,18.04,112886.0
2023-08-30 11:00:00,18.04,18.27,18.0,18.21,97774.0,18.04,18.27,18.0,18.21,97774.0
2023-08-30 11:30:00,18.22,18.34,18.18,18.31,96166.0,18.22,18.34,18.18,18.31,96166.0
2023-08-30 12:00:00,18.3,18.43,18.3,18.37,63563.0,18.3,18.43,18.3,18.37,63563.0
2023-08-30 12:30:00,18.37,18.4,18.3,18.38,46232.0,18.37,18.4,18.3,18.38,46232.0
2023-08-30 13:00:00,18.38,18.49,18.36,18.46,102260.0,18.38,18.49,18.36,18.46,102260.0
2023-08-30 13:30:00,18.46,18.51,18.36,18.39,65328.0,18.46,18.51,18.36,18.39,65328.0
2023-08-30 14:00:00,18.39,18.41,18.28,18.36,99366.0,18.39,18.41,18.28,18.36,99366.0
2023-08-30 14:30:00,18.36,18.44,18.35,18.41,51740.0,18.36,18.44,18.35,18.41,51740.0
2023-08-30 15:00:00,18.41,18.53,18.4,18.41,124073.0,18.41,18.53,18.4,18.41,124073.0
2023-08-30 15:30:00,18.41,18.44,18.36,18.37,204829.0,18.41,18.44,18.36,18.37,204829.0
2023-08-31 09:30:00,18.41,18.48,18.15,18.25,195160.0,18.41,18.48,18.15,18.25,195160.0
2023-08-31 10:00:00,18.28,18.62,18.22,18.6,289076.0,18.28,18.62,18.22,18.6,289076.0
2023-08-31 10:30:00,18.6,19.23,18.57,19.14,681249.0,18.6,19.23,18.57,19.14,681249.0
2023-08-31 11:00:00,19.14,19.42,19.05,19.06,539694.0,19.14,19.42,19.05,19.06,539694.0
2023-08-31 11:30:00,19.05,19.06,18.81,18.94,324042.0,19.05,19.06,18.81,18.94,324042.0
2023-08-31 12:00:00,18.93,18.94,18.52,18.56,191818.0,18.93,18.94,18.52,18.56,191818.0
2023-08-31 12:30:00,18.55,18.58,18.41,18.42,107666.0,18.55,18.58,18.41,18.42,107666.0
2023-08-31 13:00:00,18.42,18.56,18.36,18.44,153835.0,18.42,18.56,18.36,18.44,153835.0
2023-08-31 13:30:00,18.44,18.55,18.38,18.53,93600.0,18.44,18.55,18.38,18.53,93600.0
2023-08-31 14:00:00,18.53,18.7,18.49,18.66,109349.0,18.53,18.7,18.49,18.66,109349.0
2023-08-31 14:30:00,18.65,18.67,18.51,18.6,108930.0,18.65,18.67,18.51,18.6,108930.0
2023-08-31 15:00:00,18.6,18.66,18.58,18.59,67030.0,18.6,18.66,18.58,18.59,67030.0
2023-08-31 15:30:00,18.59,18.69,18.48,18.55,468020.0,18.59,18.69,18.48,18.55,468020.0
2023-09-01 09:30:00,18.66,18.73,18.32,18.65,205629.0,18.66,18.73,18.32,18.65,205629.0
2023-09-01 10:00:00,18.63,18.64,18.42,18.49,133154.0,18.63,18.64,18.42,18.49,133154.0
2023-09-01 10:30:00,18.49,18.56,18.35,18.38,99765.0,18.49,18.56,18.35,18.38,99765.0
2023-09-01 11:00:00,18.37,18.49,18.34,18.43,89611.0,18.37,18.49,18.34,18.43,89611.0
2023-09-01 11:30:00,18.43,18.46,18.35,18.38,70002.0,18.43,18.46,18.35,18.38,70002.0
2023-09-01 12:00:00,18.37,18.49,18.33,18.47,79272.0,18.37,18.49,18.33,18.47,79272.0
2023-09-01 12:30:00,18.46,18.66,18.45,18.65,97216.0,18.46,18.66,18.45,18.65,97216.0
2023-09-01 13:00:00,18.65,18.66,18.41,18.42,85388.0,18.65,18.66,18.41,18.42,85388.0
2023-09-01 13:30:00,18.41,18.49,18.37,18.37,67870.0,18.41,18.49,18.37,18.37,67870.0
2023-09-01 14:00:00,18.37,18.47,18.35,18.4,87114.0,18.37,18.47,18.35,18.4,87114.0
2023-09-01 14:30:00,18.39,18.45,18.34,18.44,69424.0,18.39,18.45,18.34,18.44,69424.0
2023-09-01 15:00:00,18.44,18.48,18.39,18.43,97218.0,18.44,18.48,18.39,18.43,97218.0
2023-09-01 15:30:00,18.43,18.51,18.38,18.41,310123.0,18.43,18.51,18.38,18.41,310123.0
2023-09-05 09:30:00,18.45,18.88,18.26,18.84,355011.0,18.45,18.88,18.26,18.84,355011.0
2023-09-05 10:00:00,18.84,19.28,18.83,19.13,333014.0,18.84,19.28,18.83,19.13,333014.0
2023-09-05 10:30:00,19.13,19.34,19.02,19.29,317553.0,19.13,19.34,19.02,19.29,317553.0
2023-09-05 11:00:00,19.28,19.3,19.0,19.04,213126.0,19.28,19.3,19.0,19.04,213126.0
2023-09-05 11:30:00,19.05,19.1,18.82,18.88,133857.0,19.05,19.1,18.82,18.88,133857.0
2023-09-05 12:00:00,18.88,19.14,18.86,19.07,111680.0,18.88,19.14,18.86,19.07,111680.0
2023-09-05 12:30:00,19.07,19.17,19.0,19.17,173824.0,19.07,19.17,19.0,19.17,173824.0
2023-09-05 13:00:00,19.17,19.17,19.01,19.16,159949.0,19.17,19.17,19.01,19.16,159949.0
2023-09-05 13:30:00,19.16,19.22,19.08,19.21,103048.0,19.16,19.22,19.08,19.21,103048.0
2023-09-05 14:00:00,19.2,19.21,19.06,19.13,115356.0,19.2,19.21,19.06,19.13,115356.0
2023-09-05 14:30:00,19.14,19.26,19.09,19.26,123138.0,19.14,19.26,19.09,19.26,123138.0
2023-09-05 15:00:00,19.26,19.26,19.12,19.14,191904.0,19.26,19.26,19.12,19.14,191904.0
2023-09-05 15:30:00,19.14,19.3,19.1,19.23,576764.0,19.14,19.3,19.1,19.23,576764.0
2023-09-06 09:30:00,19.06,19.15,18.63,18.69,303527.0,19.06,19.15,18.63,18.69,303527.0
2023-09-06 10:00:00,18.69,18.86,18.6,18.61,187788.0,18.69,18.86,18.6,18.61,187788.0
2023-09-06 10:30:00,18.63,18.84,18.55,18.76,183349.0,18.63,18.84,18.55,18.76,183349.0
2023-09-06 11:00:00,18.74,18.88,18.73,18.77,135740.0,18.74,18.88,18.73,18.77,135740.0
2023-09-06 11:30:00,18.79,18.93,18.77,18.84,92616.0,18.79,18.93,18.77,18.84,92616.0
2023-09-06 12:00:00,18.84,18.85,18.51,18.52,202024.0,18.84,18.85,18.51,18.52,202024.0
2023-09-06 12:30:00,18.52,18.55,18.47,18.55,137183.0,18.52,18.55,18.47,18.55,137183.0
2023-09-06 13:00:00,18.55,18.62,18.43,18.44,139430.0,18.55,18.62,18.43,18.44,139430.0
2023-09-06 13:30:00,18.44,18.78,18.42,18.74,163140.0,18.44,18.78,18.42,18.74,163140.0
2023-09-06 14:00:00,18.74,18.93,18.68,18.81,135842.0,18.74,18.93,18.68,18.81,135842.0
2023-09-06 14:30:00,18.82,18.93,18.78,18.86,142609.0,18.82,18.93,18.78,18.86,142609.0
2023-09-06 15:00:00,18.86,18.87,18.57,18.6,411845.0,18.86,18.87,18.57,18.6,411845.0
2023-09-06 15:30:00,18.6,18.78,18.57,18.77,698016.0,18.6,18.78,18.57,18.77,698016.0
2023-09-07 09:30:00,19.13,19.48,17.61,18.4,1084266.0,19.13,19.48,17.61,18.4,1084266.0
2023-09-07 10:00:00,18.45,18.69,18.18,18.41,375902.0,18.45,18.69,18.18,18.41,375902.0
2023-09-07 10:30:00,18.42,18.64,18.1,18.29,325425.0,18.42,18.64,18.1,18.29,325425.0
2023-09-07 11:00:00,18.3,18.53,18.26,18.49,155466.0,18.3,18.53,18.26,18.49,155466.0
2023-09-07 11:30:00,18.48,18.85,18.45,18.63,273515.0,18.48,18.85,18.45,18.63,273515.0
2023-09-07 12:00:00,18.62,18.71,18.47,18.5,104564.0,18.62,18.71,18.47,18.5,104564.0
2023-09-07 12:30:00,18.49,18.68,18.43,18.59,122727.0,18.49,18.68,18.43,18.59,122727.0
2023-09-07 13:00:00,18.57,18.69,18.44,18.54,109073.0,18.57,18.69,18.44,18.54,109073.0
2023-09-07 13:30:00,18.53,18.61,18.44,18.59,80345.0,18.53,18.61,18.44,18.59,80345.0
2023-09-07 14:00:00,18.58,18.68,18.58,18.6,88063.0,18.58,18.68,18.58,18.6,88063.0
2023-09-07 14:30:00,18.6,18.64,18.57,18.6,77799.0,18.6,18.64,18.57,18.6,77799.0
2023-09-07 15:00:00,18.6,18.71,18.58,18.67,152776.0,18.6,18.71,18.58,18.67,152776.0
2023-09-07 15:30:00,18.66,18.91,18.66,18.88,650487.0,18.66,18.91,18.66,18.88,650487.0
2023-09-08 09:30:00,18.15,18.5,17.35,17.43,910307.0,18.15,18.5,17.35,17.43,910307.0
2023-09-08 10:00:00,17.43,17.97,17.41,17.93,385758.0,17.43,17.97,17.41,17.93,385758.0
2023-09-08 10:30:00,17.93,17.94,17.45,17.56,275523.0,17.93,17.94,17.45,17.56,275523.0
2023-09-08 11:00:00,17.55,17.87,17.53,17.73,184377.0,17.55,17.87,17.53,17.73,184377.0
2023-09-08 11:30:00,17.73,17.85,17.52,17.56,173572.0,17.73,17.85,17.52,17.56,173572.0
2023-09-08 12:00:00,17.57,17.66,17.44,17.46,149807.0,17.57,17.66,17.44,17.46,149807.0
2023-09-08 12:30:00,17.45,17.69,17.42,17.64,141501.0,17.45,17.69,17.42,17.64,141501.0
2023-09-08 13:00:00,17.64,17.7,17.58,17.66,136135.0,17.64,17.7,17.58,17.66,136135.0
2023-09-08 13:30:00,17.66,17.75,17.64,17.71,92842.0,17.66,17.75,17.64,17.71,92842.0
2023-09-08 14:00:00,17.71,17.78,17.65,17.75,94769.0,17.71,17.78,17.65,17.75,94769.0
2023-09-08 14:30:00,17.75,17.79,17.65,17.71,189682.0,17.75,17.79,17.65,17.71,189682.0
2023-09-08 15:00:00,17.71,17.75,17.53,17.55,250828.0,17.71,17.75,17.53,17.55,250828.0
2023-09-08 15:30:00,17.55,17.73,17.49,17.71,596732.0,17.55,17.73,17.49,17.71,596732.0
2023-09-11 09:30:00,17.85,17.85,17.43,17.46,350181.0,17.85,17.85,17.43,17.46,350181.0
2023-09-11 10:00:00,17.45,17.5,17.29,17.38,194625.0,17.45,17.5,17.29,17.38,194625.0
2023-09-11 10:30:00,17.38,17.39,17.1,17.12,263171.0,17.38,17.39,17.1,17.12,263171.0
2023-09-11 11:00:00,17.13,17.15,16.92,16.99,300701.0,17.13,17.15,16.92,16.99,300701.0
2023-09-11 11:30:00,16.99,17.15,16.93,16.99,231639.0,16.99,17.15,16.93,16.99,231639.0
2023-09-11 12:00:00,16.99,17.11,16.99,17.09,94285.0,16.99,17.11,16.99,17.09,94285.0
2023-09-11 12:30:00,17.1,17.18,17.06,17.07,124779.0,17.1,17.18,17.06,17.07,124779.0
2023-09-11 13:00:00,17.07,17.15,17.03,17.1,98894.0,17.07,17.15,17.03,17.1,98894.0
2023-09-11 13:30:00,17.1,17.13,17.02,17.09,93642.0,17.1,17.13,17.02,17.09,93642.0
2023-09-11 14:00:00,17.08,17.1,17.01,17.02,70116.0,17.08,17.1,17.01,17.02,70116.0
2023-09-11 14:30:00,17.02,17.06,16.95,17.03,169098.0,17.02,17.06,16.95,17.03,169098.0
2023-09-11 15:00:00,17.03,17.05,16.9,17.01,168405.0,17.03,17.05,16.9,17.01,168405.0
2023-09-11 15:30:00,17.02,17.08,16.94,17.03,482903.0,17.02,17.08,16.94,17.03,482903.0
2023-09-12 09:30:00,17.53,18.5,17.52,18.34,1325651.0,17.53,18.5,17.52,18.34,1325651.0
2023-09-12 10:00:00,18.32,18.34,17.65,17.66,428702.0,18.32,18.34,17.65,17.66,428702.0
2023-09-12 10:30:00,17.65,17.69,17.3,17.32,345877.0,17.65,17.69,17.3,17.32,345877.0
2023-09-12 11:00:00,17.33,17.52,17.31,17.39,200458.0,17.33,17.52,17.31,17.39,200458.0
2023-09-12 11:30:00,17.41,17.6,17.4,17.46,213220.0,17.41,17.6,17.4,17.46,213220.0
2023-09-12 12:00:00,17.48,17.52,17.34,17.43,214105.0,17.48,17.52,17.34,17.43,214105.0
2023-09-12 12:30:00,17.43,17.46,17.31,17.34,116198.0,17.43,17.46,17.31,17.34,116198.0
2023-09-12 13:00:00,17.34,17.52,17.32,17.43,238050.0,17.34,17.52,17.32,17.43,238050.0
2023-09-12 13:30:00,17.44,17.48,17.33,17.33,156298.0,17.44,17.48,17.33,17.33,156298.0
2023-09-12 14:00:00,17.32,17.33,17.26,17.27,125231.0,17.32,17.33,17.26,17.27,125231.0
2023-09-12 14:30:00,17.26,17.3,17.23,17.25,116908.0,17.26,17.3,17.23,17.25,116908.0
2023-09-12 15:00:00,17.25,17.36,17.24,17.28,155821.0,17.25,17.36,17.24,17.28,155821.0
2023-09-12 15:30:00,17.28,17.34,17.19,17.23,453151.0,17.28,17.34,17.19,17.23,453151.0
2023-09-13 09:30:00,17.31,17.52,17.27,17.49,327487.0,17.31,17.52,17.27,17.49,327487.0
2023-09-13 10:00:00,17.49,17.53,17.35,17.46,184824.0,17.49,17.53,17.35,17.46,184824.0
2023-09-13 10:30:00,17.48,17.73,17.47,17.56,262734.0,17.48,17.73,17.47,17.56,262734.0
2023-09-13 11:00:00,17.56,17.61,17.51,17.55,82875.0,17.56,17.61,17.51,17.55,82875.0
2023-09-13 11:30:00,17.55,17.68,17.5,17.65,110583.0,17.55,17.68,17.5,17.65,110583.0
2023-09-13 12:00:00,17.65,17.75,17.6,17.73,102679.0,17.65,17.75,17.6,17.73,102679.0
2023-09-13 12:30:00,17.74,17.87,17.72,17.84,131395.0,17.74,17.87,17.72,17.84,131395.0
2023-09-13 13:00:00,17.83,17.93,17.81,17.83,124289.0,17.83,17.93,17.81,17.83,124289.0
2023-09-13 13:30:00,17.84,17.93,17.82,17.84,147378.0,17.84,17.93,17.82,17.84,147378.0
2023-09-13 14:00:00,17.82,17.85,17.63,17.77,170800.0,17.82,17.85,17.63,17.77,170800.0
2023-09-13 14:30:00,17.77,17.86,17.72,17.75,151949.0,17.77,17.86,17.72,17.75,151949.0
2023-09-13 15:00:00,17.75,17.82,17.71,17.82,73127.0,17.75,17.82,17.71,17.82,73127.0
2023-09-13 15:30:00,17.82,17.92,17.77,17.82,395132.0,17.82,17.92,17.77,17.82,395132.0
2023-09-14 09:30:00,17.8,18.1,17.6,18.09,381315.0,17.8,18.1,17.6,18.09,381315.0
2023-09-14 10:00:00,18.09,18.2,17.95,18.18,209970.0,18.09,18.2,17.95,18.18,209970.0
2023-09-14 10:30:00,18.18,18.5,18.13,18.48,370861.0,18.18,18.5,18.13,18.48,370861.0
2023-09-14 11:00:00,18.48,18.52,18.15,18.19,261437.0,18.48,18.52,18.15,18.19,261437.0
2023-09-14 11:30:00,18.18,18.28,18.14,18.26,110135.0,18.18,18.28,18.14,18.26,110135.0
2023-09-14 12:00:00,18.26,18.34,18.2,18.25,102839.0,18.26,18.34,18.2,18.25,102839.0
2023-09-14 12:30:00,18.24,18.38,18.23,18.36,68204.0,18.24,18.38,18.23,18.36,68204.0
2023-09-14 13:00:00,18.36,18.38,18.25,18.28,76174.0,18.36,18.38,18.25,18.28,76174.0
2023-09-14 13:30:00,18.28,18.35,18.24,18.29,57449.0,18.28,18.35,18.24,18.29,57449.0
2023-09-14 14:00:00,18.31,18.35,18.25,18.32,83795.0,18.31,18.35,18.25,18.32,83795.0
2023-09-14 14:30:00,18.32,18.46,18.31,18.36,97528.0,18.32,18.46,18.31,18.36,97528.0
2023-09-14 15:00:00,18.36,18.47,18.35,18.37,88190.0,18.36,18.47,18.35,18.37,88190.0
2023-09-14 15:30:00,18.37,18.45,18.3,18.34,328840.0,18.37,18.45,18.3,18.34,328840.0
2023-09-15 09:30:00,18.36,18.37,18.15,18.31,354110.0,18.36,18.37,18.15,18.31,354110.0
2023-09-15 10:00:00,18.32,18.48,18.24,18.46,245620.0,18.32,18.48,18.24,18.46,245620.0
2023-09-15 10:30:00,18.46,18.61,18.31,18.33,288134.0,18.46,18.61,18.31,18.33,288134.0
2023-09-15 11:00:00,18.32,18.5,18.32,18.42,196250.0,18.32,18.5,18.32,18.42,196250.0
2023-09-15 11:30:00,18.42,18.51,18.37,18.49,149823.0,18.42,18.51,18.37,18.49,149823.0
2023-09-15 12:00:00,18.5,18.55,18.35,18.52,191706.0,18.5,18.55,18.35,18.52,191706.0
2023-09-15 12:30:00,18.51,18.56,18.45,18.55,132537.0,18.51,18.56,18.45,18.55,132537.0
2023-09-15 13:00:00,18.55,18.55,18.36,18.38,136590.0,18.55,18.55,18.36,18.38,136590.0
2023-09-15 13:30:00,18.38,18.5,18.35,18.45,134231.0,18.38,18.5,18.35,18.45,134231.0
2023-09-15 14:00:00,18.46,18.46,18.33,18.37,152386.0,18.46,18.46,18.33,18.37,152386.0
2023-09-15 14:30:00,18.37,18.46,18.34,18.41,185786.0,18.37,18.46,18.34,18.41,185786.0
2023-09-15 15:00:00,18.41,18.44,18.36,18.37,191281.0,18.41,18.44,18.36,18.37,191281.0
2023-09-15 15:30:00,18.37,18.43,18.15,18.21,916299.0,18.37,18.43,18.15,18.21,916299.0
2023-09-18 09:30:00,17.99,18.1,17.35,17.53,528751.0,17.99,18.1,17.35,17.53,528751.0
2023-09-18 10:00:00,17.54,17.66,17.46,17.54,356346.0,17.54,17.66,17.46,17.54,356346.0
2023-09-18 10:30:00,17.53,17.58,17.39,17.5,284661.0,17.53,17.58,17.39,17.5,284661.0
2023-09-18 11:00:00,17.51,17.82,17.5,17.74,176755.0,17.51,17.82,17.5,17.74,176755.0
2023-09-18 11:30:00,17.74,17.83,17.61,17.71,188899.0,17.74,17.83,17.61,17.71,188899.0
2023-09-18 12:00:00,17.71,17.71,17.59,17.68,125715.0,17.71,17.71,17.59,17.68,125715.0
2023-09-18 12:30:00,17.68,17.78,17.64,17.71,114725.0,17.68,17.78,17.64,17.71,114725.0
2023-09-18 13:00:00,17.72,17.76,17.62,17.68,112004.0,17.72,17.76,17.62,17.68,112004.0
2023-09-18 13:30:00,17.68,17.8,17.68,17.76,114065.0,17.68,17.8,17.68,17.76,114065.0
2023-09-18 14:00:00,17.76,17.85,17.74,17.81,108129.0,17.76,17.85,17.74,17.81,108129.0
2023-09-18 14:30:00,17.81,17.89,17.69,17.73,172855.0,17.81,17.89,17.69,17.73,172855.0
2023-09-18 15:00:00,17.73,17.78,17.69,17.78,154263.0,17.73,17.78,17.69,17.78,154263.0
2023-09-18 15:30:00,17.78,17.78,17.54,17.55,379016.0,17.78,17.78,17.54,17.55,379016.0
2023-09-19 09:30:00,17.59,17.63,17.23,17.25,214861.0,17.59,17.63,17.23,17.25,214861.0
2023-09-19 10:00:00,17.25,17.33,17.15,17.26,281353.0,17.25,17.33,17.15,17.26,281353.0
2023-09-19 10:30:00,17.25,17.34,17.13,17.24,218655.0,17.25,17.34,17.13,17.24,218655.0
2023-09-19 11:00:00,17.25,17.37,17.25,17.37,130300.0,17.25,17.37,17.25,17.37,130300.0
2023-09-19 11:30:00,17.37,17.49,17.36,17.44,103059.0,17.37,17.49,17.36,17.44,103059.0
2023-09-19 12:00:00,17.44,17.46,17.38,17.39,100331.0,17.44,17.46,17.38,17.39,100331.0
2023-09-19 12:30:00,17.39,17.46,17.32,17.46,96684.0,17.39,17.46,17.32,17.46,96684.0
2023-09-19 13:00:00,17.46,17.48,17.4,17.43,89438.0,17.46,17.48,17.4,17.43,89438.0
2023-09-19 13:30:00,17.43,17.53,17.42,17.49,74073.0,17.43,17.53,17.42,17.49,74073.0
2023-09-19 14:00:00,17.5,17.53,17.44,17.46,90387.0,17.5,17.53,17.44,17.46,90387.0
2023-09-19 14:30:00,17.46,17.64,17.46,17.53,102762.0,17.46,17.64,17.46,17.53,102762.0
2023-09-19 15:00:00,17.53,17.6,17.51,17.57,108410.0,17.53,17.6,17.51,17.57,108410.0
2023-09-19 15:30:00,17.57,17.62,17.5,17.52,291180.0,17.57,17.62,17.5,17.52,291180.0
2023-09-20 09:30:00,17.63,17.89,17.55,17.85,205810.0,17.63,17.89,17.55,17.85,205810.0
2023-09-20 10:00:00,17.87,17.88,17.45,17.59,107556.0,17.87,17.88,17.45,17.59,107556.0
2023-09-20 10:30:00,17.58,17.64,17.48,17.6,84291.0,17.58,17.64,17.48,17.6,84291.0
2023-09-20 11:00:00,17.59,17.85,17.59,17.66,103809.0,17.59,17.85,17.59,17.66,103809.0
2023-09-20 11:30:00,17.65,17.75,17.65,17.72,43489.0,17.65,17.75,17.65,17.72,43489.0
2023-09-20 12:00:00,17.72,17.8,17.71,17.8,53378.0,17.72,17.8,17.71,17.8,53378.0
2023-09-20 12:30:00,17.79,17.85,17.7,17.75,79826.0,17.79,17.85,17.7,17.75,79826.0
2023-09-20 13:00:00,17.75,17.75,17.62,17.71,33373.0,17.75,17.75,17.62,17.71,33373.0
2023-09-20 13:30:00,17.7,17.82,17.7,17.81,33237.0,17.7,17.82,17.7,17.81,33237.0
2023-09-20 14:00:00,17.8,17.85,17.67,17.8,74780.0,17.8,17.85,17.67,17.8,74780.0
2023-09-20 14:30:00,17.79,17.93,17.74,17.75,149917.0,17.79,17.93,17.74,17.75,149917.0
2023-09-20 15:00:00,17.75,17.79,17.6,17.64,94313.0,17.75,17.79,17.6,17.64,94313.0
2023-09-20 15:30:00,17.64,17.64,17.45,17.53,482901.0,17.64,17.64,17.45,17.53,482901.0
2023-09-21 09:30:00,17.28,17.32,16.65,16.86,654338.0,17.28,17.32,16.65,16.86,654338.0
2023-09-21 10:00:00,16.87,17.07,16.85,16.91,215173.0,16.87,17.07,16.85,16.91,215173.0
2023-09-21 10:30:00,16.9,17.09,16.84,16.93,230327.0,16.9,17.09,16.84,16.93,230327.0
2023-09-21 11:00:00,16.93,16.96,16.84,16.87,89033.0,16.93,16.96,16.84,16.87,89033.0
2023-09-21 11:30:00,16.87,16.94,16.85,16.87,46135.0,16.87,16.94,16.85,16.87,46135.0
2023-09-21 12:00:00,16.88,16.88,16.8,16.86,40765.0,16.88,16.88,16.8,16.86,40765.0
2023-09-21 12:30:00,16.86,16.88,16.82,16.82,52933.0,16.86,16.88,16.82,16.82,52933.0
2023-09-21 13:00:00,16.82,16.88,16.78,16.86,70193.0,16.82,16.88,16.78,16.86,70193.0
2023-09-21 13:30:00,16.86,16.95,16.86,16.86,63043.0,16.86,16.95,16.86,16.86,63043.0
2023-09-21 14:00:00,16.86,16.93,16.84,16.88,71474.0,16.86,16.93,16.84,16.88,71474.0
2023-09-21 14:30:00,16.88,16.88,16.83,16.85,90733.0,16.88,16.88,16.83,16.85,90733.0
2023-09-21 15:00:00,16.86,16.95,16.83,16.87,125065.0,16.86,16.95,16.83,16.87,125065.0
2023-09-21 15:30:00,16.87,17.03,16.86,17.02,508713.0,16.87,17.03,16.86,17.02,508713.0
2023-09-22 09:30:00,17.18,17.35,17.08,17.22,230778.0,17.18,17.35,17.08,17.22,230778.0
2023-09-22 10:00:00,17.21,17.22,17.02,17.09,68640.0,17.21,17.22,17.02,17.09,68640.0
2023-09-22 10:30:00,17.09,17.24,17.08,17.13,67260.0,17.09,17.24,17.08,17.13,67260.0
2023-09-22 11:00:00,17.14,17.16,17.0,17.08,121123.0,17.14,17.16,17.0,17.08,121123.0
2023-09-22 11:30:00,17.08,17.12,17.02,17.03,53456.0,17.08,17.12,17.02,17.03,53456.0
2023-09-22 12:00:00,17.03,17.15,17.01,17.02,83314.0,17.03,17.15,17.01,17.02,83314.0
2023-09-22 12:30:00,17.02,17.14,17.0,17.13,74556.0,17.02,17.14,17.0,17.13,74556.0
2023-09-22 13:00:00,17.12,17.14,17.02,17.05,39134.0,17.12,17.14,17.02,17.05,39134.0
2023-09-22 13:30:00,17.06,17.14,17.01,17.12,94267.0,17.06,17.14,17.01,17.12,94267.0
2023-09-22 14:00:00,17.12,17.16,17.07,17.13,75619.0,17.12,17.16,17.07,17.13,75619.0
2023-09-22 14:30:00,17.13,17.15,17.05,17.14,115347.0,17.13,17.15,17.05,17.14,115347.0
2023-09-22 15:00:00,17.14,17.2,17.14,17.16,140524.0,17.14,17.2,17.14,17.16,140524.0
2023-09-22 15:30:00,17.16,17.23,17.09,17.18,464918.0,17.16,17.23,17.09,17.18,464918.0
2023-09-25 09:30:00,17.0,17.22,16.85,17.19,162276.0,17.0,17.22,16.85,17.19,162276.0
2023-09-25 10:00:00,17.2,17.22,17.07,17.18,93219.0,17.2,17.22,17.07,17.18,93219.0
2023-09-25 10:30:00,17.18,17.44,17.18,17.36,154810.0,17.18,17.44,17.18,17.36,154810.0
2023-09-25 11:00:00,17.36,17.57,17.35,17.45,127553.0,17.36,17.57,17.35,17.45,127553.0
2023-09-25 11:30:00,17.45,17.6,17.43,17.55,111482.0,17.45,17.6,17.43,17.55,111482.0
2023-09-25 12:00:00,17.54,17.58,17.48,17.52,67895.0,17.54,17.58,17.48,17.52,67895.0
2023-09-25 12:30:00,17.52,17.55,17.43,17.48,65227.0,17.52,17.55,17.43,17.48,65227.0
2023-09-25 13:00:00,17.47,17.59,17.39,17.4,100321.0,17.47,17.59,17.39,17.4,100321.0
2023-09-25 13:30:00,17.41,17.5,17.39,17.48,76658.0,17.41,17.5,17.39,17.48,76658.0
2023-09-25 14:00:00,17.48,17.55,17.43,17.48,54656.0,17.48,17.55,17.43,17.48,54656.0
2023-09-25 14:30:00,17.48,17.55,17.45,17.45,62131.0,17.48,17.55,17.45,17.45,62131.0
2023-09-25 15:00:00,17.46,17.57,17.42,17.51,94814.0,17.46,17.57,17.42,17.51,94814.0
2023-09-25 15:30:00,17.51,17.72,17.5,17.67,417169.0,17.51,17.72,17.5,17.67,417169.0
2023-09-26 09:30:00,17.38,17.82,17.37,17.6,202581.0,17.38,17.82,17.37,17.6,202581.0
2023-09-26 10:00:00,17.6,17.68,17.34,17.36,171343.0,17.6,17.68,17.34,17.36,171343.0
2023-09-26 10:30:00,17.36,17.37,17.2,17.24,209156.0,17.36,17.37,17.2,17.24,209156.0
2023-09-26 11:00:00,17.24,17.25,17.09,17.09,136629.0,17.24,17.25,17.09,17.09,136629.0
2023-09-26 11:30:00,17.08,17.19,17.07,17.16,81971.0,17.08,17.19,17.07,17.16,81971.0
2023-09-26 12:00:00,17.16,17.18,17.1,17.13,58295.0,17.16,17.18,17.1,17.13,58295.0
2023-09-26 12:30:00,17.13,17.19,17.07,17.18,151852.0,17.13,17.19,17.07,17.18,151852.0
2023-09-26 13:00:00,17.17,17.2,17.15,17.17,106849.0,17.17,17.2,17.15,17.17,106849.0
2023-09-26 13:30:00,17.17,17.19,17.06,17.09,102403.0,17.17,17.19,17.06,17.09,102403.0
2023-09-26 14:00:00,17.08,17.11,17.0,17.11,78671.0,17.08,17.11,17.0,17.11,78671.0
2023-09-26 14:30:00,17.11,17.14,17.0,17.05,98945.0,17.11,17.14,17.0,17.05,98945.0
2023-09-26 15:00:00,17.05,17.06,16.89,16.9,128690.0,17.05,17.06,16.89,16.9,128690.0
2023-09-26 15:30:00,16.89,16.93,16.78,16.78,563177.0,16.89,16.93,16.78,16.78,563177.0
2023-09-27 09:30:00,16.87,17.03,16.82,16.98,166376.0,16.87,17.03,16.82,16.98,166376.0
2023-09-27 10:00:00,16.98,17.04,16.81,17.03,98400.0,16.98,17.04,16.81,17.03,98400.0
2023-09-27 10:30:00,17.03,17.16,16.96,16.96,97365.0,17.03,17.16,16.96,16.96,97365.0
2023-09-27 11:00:00,16.96,17.04,16.95,17.03,68485.0,16.96,17.04,16.95,17.03,68485.0
2023-09-27 11:30:00,17.03,17.04,16.84,16.97,69353.0,17.03,17.04,16.84,16.97,69353.0
2023-09-27 12:00:00,16.96,16.99,16.9,16.96,61321.0,16.96,16.99,16.9,16.96,61321.0
2023-09-27 12:30:00,16.97,17.0,16.9,16.94,58908.0,16.97,17.0,16.9,16.94,58908.0
2023-09-27 13:00:00,16.93,16.99,16.86,16.88,45504.0,16.93,16.99,16.86,16.88,45504.0
2023-09-27 13:30:00,16.87,17.08,16.86,17.07,80726.0,16.87,17.08,16.86,17.07,80726.0
2023-09-27 14:00:00,17.07,17.07,16.97,17.07,66440.0,17.07,17.07,16.97,17.07,66440.0
2023-09-27 14:30:00,17.08,17.15,17.08,17.1,85441.0,17.08,17.15,17.08,17.1,85441.0
2023-09-27 15:00:00,17.1,17.26,17.09,17.15,119058.0,17.1,17.26,17.09,17.15,119058.0
2023-09-27 15:30:00,17.15,17.18,17.07,17.16,225505.0,17.15,17.18,17.07,17.16,225505.0
2023-09-28 09:30:00,18.02,18.1,17.25,17.53,1445830.0,18.02,18.1,17.25,17.53,1445830.0
2023-09-28 10:00:00,17.52,17.52,17.08,17.14,542188.0,17.52,17.52,17.08,17.14,542188.0
2023-09-28 10:30:00,17.16,17.16,16.57,16.59,818514.0,17.16,17.16,16.57,16.59,818514.0
2023-09-28 11:00:00,16.6,16.96,16.44,16.93,791059.0,16.6,16.96,16.44,16.93,791059.0
2023-09-28 11:30:00,16.92,16.93,16.67,16.7,384878.0,16.92,16.93,16.67,16.7,384878.0
2023-09-28 12:00:00,16.71,17.03,16.65,17.03,318108.0,16.71,17.03,16.65,17.03,318108.0
2023-09-28 12:30:00,17.03,17.08,16.85,16.86,152377.0,17.03,17.08,16.85,16.86,152377.0
2023-09-28 13:00:00,16.88,17.06,16.86,17.02,167097.0,16.88,17.06,16.86,17.02,167097.0
2023-09-28 13:30:00,17.02,17.06,16.85,16.93,149687.0,17.02,17.06,16.85,16.93,149687.0
2023-09-28 14:00:00,16.93,17.06,16.9,17.05,112014.0,16.93,17.06,16.9,17.05,112014.0
2023-09-28 14:30:00,17.04,17.1,16.85,16.96,184862.0,17.04,17.1,16.85,16.96,184862.0
2023-09-28 15:00:00,16.96,17.03,16.92,16.98,114998.0,16.96,17.03,16.92,16.98,114998.0
2023-09-28 15:30:00,16.99,17.0,16.82,16.84,530303.0,16.99,17.0,16.82,16.84,530303.0
2023-09-29 09:30:00,17.05,17.26,16.85,16.98,404494.0,17.05,17.26,16.85,16.98,404494.0
2023-09-29 10:00:00,16.97,17.02,16.78,16.86,169651.0,16.97,17.02,16.78,16.86,169651.0
2023-09-29 10:30:00,16.87,16.99,16.84,16.9,145421.0,16.87,16.99,16.84,16.9,145421.0
2023-09-29 11:00:00,16.9,16.96,16.73,16.84,204611.0,16.9,16.96,16.73,16.84,204611.0
2023-09-29 11:30:00,16.83,16.92,16.77,16.87,103271.0,16.83,16.92,16.77,16.87,103271.0
2023-09-29 12:00:00,16.87,16.91,16.76,16.82,100573.0,16.87,16.91,16.76,16.82,100573.0
2023-09-29 12:30:00,16.83,16.87,16.76,16.79,81411.0,16.83,16.87,16.76,16.79,81411.0
2023-09-29 13:00:00,16.78,16.78,16.66,16.71,95352.0,16.78,16.78,16.66,16.71,95352.0
2023-09-29 13:30:00,16.7,16.72,16.52,16.53,181895.0,16.7,16.72,16.52,16.53,181895.0
2023-09-29 14:00:00,16.53,16.58,16.47,16.49,193570.0,16.53,16.58,16.47,16.49,193570.0
2023-09-29 14:30:00,16.48,16.6,16.45,16.55,142184.0,16.48,16.6,16.45,16.55,142184.0
2023-09-29 15:00:00,16.55,16.6,16.46,16.51,179209.0,16.55,16.6,16.46,16.51,179209.0
2023-09-29 15:30:00,16.5,16.54,16.4,16.46,532611.0,16.5,16.54,16.4,16.46,532611.0
2023-10-02 09:30:00,16.3,16.31,15.6,15.7,982059.0,16.3,16.31,15.6,15.7,982059.0
2023-10-02 10:00:00,15.69,15.75,15.3,15.38,1007492.0,15.69,15.75,15.3,15.38,1007492.0
2023-10-02 10:30:00,15.38,15.51,15.32,15.36,354854.0,15.38,15.51,15.32,15.36,354854.0
2023-10-02 11:00:00,15.36,15.52,15.25,15.5,352682.0,15.36,15.52,15.25,15.5,352682.0
2023-10-02 11:30:00,15.48,15.49,15.34,15.41,234550.0,15.48,15.49,15.34,15.41,234550.0
2023-10-02 12:00:00,15.4,15.41,15.3,15.32,177714.0,15.4,15.41,15.3,15.32,177714.0
2023-10-02 12:30:00,15.31,15.5,15.3,15.35,196785.0,15.31,15.5,15.3,15.35,196785.0
2023-10-02 13:00:00,15.35,15.39,15.26,15.34,194638.0,15.35,15.39,15.26,15.34,194638.0
2023-10-02 13:30:00,15.33,15.41,15.3,15.38,119984.0,15.33,15.41,15.3,15.38,119984.0
2023-10-02 14:00:00,15.37,15.46,15.33,15.35,130165.0,15.37,15.46,15.33,15.35,130165.0
2023-10-02 14:30:00,15.36,15.43,15.34,15.39,147612.0,15.36,15.43,15.34,15.39,147612.0
2023-10-02 15:00:00,15.38,15.44,15.33,15.34,225228.0,15.38,15.44,15.33,15.34,225228.0
2023-10-02 15:30:00,15.34,15.42,15.31,15.39,620732.0,15.34,15.42,15.31,15.39,620732.0
2023-10-03 09:30:00,15.29,15.29,14.91,15.01,647387.0,15.29,15.29,14.91,15.01,647387.0
2023-10-03 10:00:00,15.0,15.0,14.56,14.72,824275.0,15.0,15.0,14.56,14.72,824275.0
2023-10-03 10:30:00,14.72,14.86,14.69,14.7,290223.0,14.72,14.86,14.69,14.7,290223.0
2023-10-03 11:00:00,14.7,14.83,14.67,14.73,203803.0,14.7,14.83,14.67,14.73,203803.0
2023-10-03 11:30:00,14.72,14.74,14.62,14.67,138759.0,14.72,14.74,14.62,14.67,138759.0
2023-10-03 12:00:00,14.68,14.78,14.67,14.76,114295.0,14.68,14.78,14.67,14.76,114295.0
2023-10-03 12:30:00,14.78,14.81,14.71,14.78,110146.0,14.78,14.81,14.71,14.78,110146.0
2023-10-03 13:00:00,14.78,14.94,14.76,14.84,134241.0,14.78,14.94,14.76,14.84,134241.0
2023-10-03 13:30:00,14.84,14.89,14.75,14.76,94699.0,14.84,14.89,14.75,14.76,94699.0
2023-10-03 14:00:00,14.76,14.77,14.7,14.71,134836.0,14.76,14.77,14.7,14.71,134836.0
2023-10-03 14:30:00,14.71,14.85,14.7,14.79,133313.0,14.71,14.85,14.7,14.79,133313.0
2023-10-03 15:00:00,14.79,14.79,14.65,14.69,179328.0,14.79,14.79,14.65,14.69,179328.0
2023-10-03 15:30:00,14.69,14.73,14.59,14.6,541993.0,14.69,14.73,14.59,14.6,541993.0
2023-10-04 09:30:00,14.77,14.93,14.6,14.67,301135.0,14.77,14.93,14.6,14.67,301135.0
2023-10-04 10:00:00,14.66,14.68,14.44,14.47,251915.0,14.66,14.68,14.44,14.47,251915.0
2023-10-04 10:30:00,14.48,14.64,14.46,14.55,138650.0,14.48,14.64,14.46,14.55,138650.0
2023-10-04 11:00:00,14.55,14.73,14.5,14.62,174766.0,14.55,14.73,14.5,14.62,174766.0
2023-10-04 11:30:00,14.61,14.67,14.56,14.64,66015.0,14.61,14.67,14.56,14.64,66015.0
2023-10-04 12:00:00,14.64,14.7,14.58,14.67,82055.0,14.64,14.7,14.58,14.67,82055.0
2023-10-04 12:30:00,14.67,14.79,14.67,14.73,128557.0,14.67,14.79,14.67,14.73,128557.0
2023-10-04 13:00:00,14.73,14.77,14.62,14.63,76150.0,14.73,14.77,14.62,14.63,76150.0
2023-10-04 13:30:00,14.63,14.71,14.62,14.68,80856.0,14.63,14.71,14.62,14.68,80856.0
2023-10-04 14:00:00,14.68,14.71,14.63,14.68,58171.0,14.68,14.71,14.63,14.68,58171.0
2023-10-04 14:30:00,14.68,14.83,14.67,14.8,133051.0,14.68,14.83,14.67,14.8,133051.0
2023-10-04 15:00:00,14.81,14.92,14.78,14.86,114729.0,14.81,14.92,14.78,14.86,114729.0
2023-10-04 15:30:00,14.87,14.94,14.83,14.88,309427.0,14.87,14.94,14.83,14.88,309427.0
2023-10-05 09:30:00,14.7,14.98,14.58,14.9,353369.0,14.7,14.98,14.58,14.9,353369.0
2023-10-05 10:00:00,14.9,14.91,14.74,14.78,133147.0,14.9,14.91,14.74,14.78,133147.0
2023-10-05 10:30:00,14.78,14.81,14.65,14.77,116982.0,14.78,14.81,14.65,14.77,116982.0
2023-10-05 11:00:00,14.77,14.91,14.73,14.77,109703.0,14.77,14.91,14.73,14.77,109703.0
2023-10-05 11:30:00,14.76,14.81,14.71,14.75,60958.0,14.76,14.81,14.71,14.75,60958.0
2023-10-05 12:00:00,14.75,14.78,14.7,14.75,51034.0,14.75,14.78,14.7,14.75,51034.0
2023-10-05 12:30:00,14.76,14.78,14.71,14.73,48354.0,14.76,14.78,14.71,14.73,48354.0
2023-10-05 13:00:00,14.73,14.74,14.63,14.7,72553.0,14.73,14.74,14.63,14.7,72553.0
2023-10-05 13:30:00,14.7,14.78,14.68,14.76,72949.0,14.7,14.78,14.68,14.76,72949.0
2023-10-05 14:00:00,14.77,14.78,14.73,14.78,53800.0,14.77,14.78,14.73,14.78,53800.0
2023-10-05 14:30:00,14.77,14.88,14.76,14.84,81434.0,14.77,14.88,14.76,14.84,81434.0
2023-10-05 15:00:00,14.84,14.84,14.75,14.78,61793.0,14.84,14.84,14.75,14.78,61793.0
2023-10-05 15:30:00,14.79,14.79,14.7,14.71,207831.0,14.79,14.79,14.7,14.71,207831.0
2023-10-06 09:30:00,14.59,14.78,14.58,14.7,220973.0,14.59,14.78,14.58,14.7,220973.0
2023-10-06 10:00:00,14.7,14.78,14.6,14.78,124068.0,14.7,14.78,14.6,14.78,124068.0
2023-10-06 10:30:00,14.78,14.86,14.74,14.78,133001.0,14.78,14.86,14.74,14.78,133001.0
2023-10-06 11:00:00,14.79,14.99,14.78,14.97,186570.0,14.79,14.99,14.78,14.97,186570.0
2023-10-06 11:30:00,14.97,15.22,14.97,15.21,219859.0,14.97,15.22,14.97,15.21,219859.0
2023-10-06 12:00:00,15.22,15.26,15.02,15.07,160676.0,15.22,15.26,15.02,15.07,160676.0
2023-10-06 12:30:00,15.07,15.1,15.0,15.07,76899.0,15.07,15.1,15.0,15.07,76899.0
2023-10-06 13:00:00,15.08,15.15,15.07,15.12,75271.0,15.08,15.15,15.07,15.12,75271.0
2023-10-06 13:30:00,15.12,15.15,15.06,15.09,72039.0,15.12,15.15,15.06,15.09,72039.0
2023-10-06 14:00:00,15.1,15.14,15.05,15.14,58524.0,15.1,15.14,15.05,15.14,58524.0
2023-10-06 14:30:00,15.15,15.18,15.07,15.09,141382.0,15.15,15.18,15.07,15.09,141382.0
2023-10-06 15:00:00,15.08,15.11,15.04,15.11,90161.0,15.08,15.11,15.04,15.11,90161.0
2023-10-06 15:30:00,15.11,15.11,15.02,15.07,324000.0,15.11,15.11,15.02,15.07,324000.0
2023-10-09 09:30:00,14.77,15.11,14.73,14.95,194867.0,14.77,15.11,14.73,14.95,194867.0
2023-10-09 10:00:00,14.97,14.99,14.76,14.81,154127.0,14.97,14.99,14.76,14.81,154127.0
2023-10-09 10:30:00,14.82,14.83,14.72,14.74,103007.0,14.82,14.83,14.72,14.74,103007.0
2023-10-09 11:00:00,14.74,14.99,14.73,14.99,110608.0,14.74,14.99,14.73,14.99,110608.0
2023-10-09 11:30:00,14.99,15.06,14.97,15.03,70429.0,14.99,15.06,14.97,15.03,70429.0
2023-10-09 12:00:00,15.03,15.18,14.99,15.1,91446.0,15.03,15.18,14.99,15.1,91446.0
2023-10-09 12:30:00,15.1,15.1,15.02,15.07,48750.0,15.1,15.1,15.02,15.07,48750.0
2023-10-09 13:00:00,15.08,15.15,15.05,15.15,64625.0,15.08,15.15,15.05,15.15,64625.0
2023-10-09 13:30:00,15.15,15.35,15.12,15.34,142785.0,15.15,15.35,15.12,15.34,142785.0
2023-10-09 14:00:00,15.34,15.46,15.3,15.44,145838.0,15.34,15.46,15.3,15.44,145838.0
2023-10-09 14:30:00,15.44,15.45,15.37,15.43,102129.0,15.44,15.45,15.37,15.43,102129.0
2023-10-09 15:00:00,15.43,15.44,15.32,15.35,92307.0,15.43,15.44,15.32,15.35,92307.0
2023-10-09 15:30:00,15.34,15.5,15.34,15.42,306007.0,15.34,15.5,15.34,15.42,306007.0
2023-10-10 09:30:00,15.5,15.79,15.4,15.75,228948.0,15.5,15.79,15.4,15.75,228948.0
2023-10-10 10:00:00,15.73,16.17,15.72,16.09,369148.0,15.73,16.17,15.72,16.09,369148.0
2023-10-10 10:30:00,16.08,16.13,15.91,16.03,301992.0,16.08,16.13,15.91,16.03,301992.0
2023-10-10 11:00:00,16.03,16.19,16.03,16.03,136605.0,16.03,16.19,16.03,16.03,136605.0
2023-10-10 11:30:00,16.03,16.09,15.95,16.07,123501.0,16.03,16.09,15.95,16.07,123501.0
2023-10-10 12:00:00,16.06,16.16,15.95,15.99,140916.0,16.06,16.16,15.95,15.99,140916.0
2023-10-10 12:30:00,16.0,16.03,15.93,15.98,108689.0,16.0,16.03,15.93,15.98,108689.0
2023-10-10 13:00:00,15.98,15.99,15.87,15.99,86258.0,15.98,15.99,15.87,15.99,86258.0
2023-10-10 13:30:00,15.99,16.04,15.95,16.02,78880.0,15.99,16.04,15.95,16.02,78880.0
2023-10-10 14:00:00,16.02,16.02,15.92,15.93,71309.0,16.02,16.02,15.92,15.93,71309.0
2023-10-10 14:30:00,15.93,16.0,15.9,15.97,86052.0,15.93,16.0,15.9,15.97,86052.0
2023-10-10 15:00:00,15.97,15.99,15.9,15.94,100849.0,15.97,15.99,15.9,15.94,100849.0
2023-10-10 15:30:00,15.94,16.04,15.92,15.99,388273.0,15.94,16.04,15.92,15.99,388273.0
2023-10-11 09:30:00,16.01,16.09,15.74,15.82,291131.0,16.01,16.09,15.74,15.82,291131.0
2023-10-11 10:00:00,15.83,15.95,15.81,15.91,69327.0,15.83,15.95,15.81,15.91,69327.0
2023-10-11 10:30:00,15.91,15.95,15.83,15.94,77856.0,15.91,15.95,15.83,15.94,77856.0
2023-10-11 11:00:00,15.94,16.07,15.88,15.93,111557.0,15.94,16.07,15.88,15.93,111557.0
2023-10-11 11:30:00,15.92,15.97,15.83,15.88,62913.0,15.92,15.97,15.83,15.88,62913.0
2023-10-11 12:00:00,15.88,15.9,15.85,15.9,86228.0,15.88,15.9,15.85,15.9,86228.0
2023-10-11 12:30:00,15.91,15.96,15.9,15.94,47938.0,15.91,15.96,15.9,15.94,47938.0
2023-10-11 13:00:00,15.94,15.95,15.87,15.9,37359.0,15.94,15.95,15.87,15.9,37359.0
2023-10-11 13:30:00,15.9,15.92,15.87,15.91,48108.0,15.9,15.92,15.87,15.91,48108.0
2023-10-11 14:00:00,15.92,16.05,15.91,15.97,289042.0,15.92,16.05,15.91,15.97,289042.0
2023-10-11 14:30:00,15.97,16.01,15.94,15.95,47282.0,15.97,16.01,15.94,15.95,47282.0
2023-10-11 15:00:00,15.94,15.97,15.83,15.86,113486.0,15.94,15.97,15.83,15.86,113486.0
2023-10-11 15:30:00,15.87,15.87,15.78,15.82,312283.0,15.87,15.87,15.78,15.82,312283.0
2023-10-12 09:30:00,15.77,15.8,15.33,15.49,274472.0,15.77,15.8,15.33,15.49,274472.0
2023-10-12 10:00:00,15.49,15.61,15.34,15.34,124983.0,15.49,15.61,15.34,15.34,124983.0
2023-10-12 10:30:00,15.35,15.39,15.16,15.19,136581.0,15.35,15.39,15.16,15.19,136581.0
2023-10-12 11:00:00,15.18,15.21,15.05,15.07,206249.0,15.18,15.21,15.05,15.07,206249.0
2023-10-12 11:30:00,15.07,15.18,15.01,15.12,208051.0,15.07,15.18,15.01,15.12,208051.0
2023-10-12 12:00:00,15.11,15.11,14.98,14.99,185875.0,15.11,15.11,14.98,14.99,185875.0
2023-10-12 12:30:00,15.0,15.06,14.97,14.99,149498.0,15.0,15.06,14.97,14.99,149498.0
2023-10-12 13:00:00,14.98,15.0,14.87,14.87,137487.0,14.98,15.0,14.87,14.87,137487.0
2023-10-12 13:30:00,14.87,14.91,14.82,14.89,124417.0,14.87,14.91,14.82,14.89,124417.0
2023-10-12 14:00:00,14.9,15.01,14.88,15.01,301196.0,14.9,15.01,14.88,15.01,301196.0
2023-10-12 14:30:00,15.0,15.0,14.93,14.94,101276.0,15.0,15.0,14.93,14.94,101276.0
2023-10-12 15:00:00,14.94,14.99,14.92,14.93,78751.0,14.94,14.99,14.92,14.93,78751.0
2023-10-12 15:30:00,14.94,15.1,14.92,15.1,423989.0,14.94,15.1,14.92,15.1,423989.0
2023-10-13 09:30:00,14.92,15.11,14.85,14.98,287956.0,14.92,15.11,14.85,14.98,287956.0
2023-10-13 10:00:00,14.96,14.97,14.83,14.83,108403.0,14.96,14.97,14.83,14.83,108403.0
2023-10-13 10:30:00,14.83,14.9,14.78,14.83,156752.0,14.83,14.9,14.78,14.83,156752.0
2023-10-13 11:00:00,14.84,14.92,14.81,14.91,70266.0,14.84,14.92,14.81,14.91,70266.0
2023-10-13 11:30:00,14.9,14.91,14.8,14.81,44894.0,14.9,14.91,14.8,14.81,44894.0
2023-10-13 12:00:00,14.81,14.89,14.8,14.87,68149.0,14.81,14.89,14.8,14.87,68149.0
2023-10-13 12:30:00,14.86,14.89,14.8,14.81,43588.0,14.86,14.89,14.8,14.81,43588.0
2023-10-13 13:00:00,14.81,14.86,14.79,14.83,67544.0,14.81,14.86,14.79,14.83,67544.0
2023-10-13 13:30:00,14.81,14.91,14.8,14.86,66483.0,14.81,14.91,14.8,14.86,66483.0
2023-10-13 14:00:00,14.87,14.9,14.84,14.87,32380.0,14.87,14.9,14.84,14.87,32380.0
2023-10-13 14:30:00,14.88,14.92,14.87,14.91,53447.0,14.88,14.92,14.87,14.91,53447.0
2023-10-13 15:00:00,14.91,14.93,14.83,14.87,77739.0,14.91,14.93,14.83,14.87,77739.0
2023-10-13 15:30:00,14.87,14.93,14.85,14.92,255954.0,14.87,14.93,14.85,14.92,255954.0
2023-10-16 09:30:00,14.81,14.93,14.44,14.66,309726.0,14.81,14.93,14.44,14.66,309726.0
2023-10-16 10:00:00,14.66,14.7,14.6,14.63,151099.0,14.66,14.7,14.6,14.63,151099.0
2023-10-16 10:30:00,14.64,14.66,14.22,14.3,486272.0,14.64,14.66,14.22,14.3,486272.0
2023-10-16 11:00:00,14.31,14.45,14.15,14.43,528648.0,14.31,14.45,14.15,14.43,528648.0
2023-10-16 11:30:00,14.43,14.49,14.36,14.39,187101.0,14.43,14.49,14.36,14.39,187101.0
2023-10-16 12:00:00,14.38,14.61,14.38,14.58,163855.0,14.38,14.61,14.38,14.58,163855.0
2023-10-16 12:30:00,14.59,14.67,14.46,14.49,140655.0,14.59,14.67,14.46,14.49,140655.0
2023-10-16 13:00:00,14.5,14.57,14.41,14.53,99145.0,14.5,14.57,14.41,14.53,99145.0
2023-10-16 13:30:00,14.53,14.63,14.47,14.63,99496.0,14.53,14.63,14.47,14.63,99496.0
2023-10-16 14:00:00,14.63,14.63,14.46,14.46,73368.0,14.63,14.63,14.46,14.46,73368.0
2023-10-16 14:30:00,14.46,14.52,14.42,14.49,96695.0,14.46,14.52,14.42,14.49,96695.0
2023-10-16 15:00:00,14.49,14.51,14.4,14.45,114337.0,14.49,14.51,14.4,14.45,114337.0
2023-10-16 15:30:00,14.45,14.5,14.4,14.42,351574.0,14.45,14.5,14.4,14.42,351574.0
2023-10-17 09:30:00,14.25,14.7,14.22,14.6,354757.0,14.25,14.7,14.22,14.6,354757.0
2023-10-17 10:00:00,14.59,14.83,14.57,14.7,272958.0,14.59,14.83,14.57,14.7,272958.0
2023-10-17 10:30:00,14.71,14.73,14.57,14.61,145044.0,14.71,14.73,14.57,14.61,145044.0
2023-10-17 11:00:00,14.6,14.76,14.6,14.75,115510.0,14.6,14.76,14.6,14.75,115510.0
2023-10-17 11:30:00,14.75,14.75,14.59,14.65,113605.0,14.75,14.75,14.59,14.65,113605.0
2023-10-17 12:00:00,14.64,14.67,14.56,14.61,111976.0,14.64,14.67,14.56,14.61,111976.0
2023-10-17 12:30:00,14.61,14.61,14.46,14.51,150453.0,14.61,14.61,14.46,14.51,150453.0
2023-10-17 13:00:00,14.5,14.55,14.48,14.51,98970.0,14.5,14.55,14.48,14.51,98970.0
2023-10-17 13:30:00,14.52,14.52,14.35,14.36,190985.0,14.52,14.52,14.35,14.36,190985.0
2023-10-17 14:00:00,14.36,14.36,14.3,14.36,127221.0,14.36,14.36,14.3,14.36,127221.0
2023-10-17 14:30:00,14.36,14.41,14.25,14.28,146427.0,14.36,14.41,14.25,14.28,146427.0
2023-10-17 15:00:00,14.28,14.28,14.1,14.17,324102.0,14.28,14.28,14.1,14.17,324102.0
2023-10-17 15:30:00,14.16,14.26,14.11,14.12,605101.0,14.16,14.26,14.11,14.12,605101.0
2023-10-18 09:30:00,14.0,14.14,13.82,13.94,329111.0,14.0,14.14,13.82,13.94,329111.0
2023-10-18 10:00:00,13.94,14.07,13.87,13.98,164245.0,13.94,14.07,13.87,13.98,164245.0
2023-10-18 10:30:00,13.97,14.04,13.81,13.84,180050.0,13.97,14.04,13.81,13.84,180050.0
2023-10-18 11:00:00,13.84,14.25,13.83,14.18,330990.0,13.84,14.25,13.83,14.18,330990.0
2023-10-18 11:30:00,14.17,14.19,13.94,14.05,222607.0,14.17,14.19,13.94,14.05,222607.0
2023-10-18 12:00:00,14.05,14.14,13.94,13.96,210031.0,14.05,14.14,13.94,13.96,210031.0
2023-10-18 12:30:00,13.96,14.02,13.88,14.01,152806.0,13.96,14.02,13.88,14.01,152806.0
2023-10-18 13:00:00,14.02,14.25,14.0,14.07,196224.0,14.02,14.25,14.0,14.07,196224.0
2023-10-18 13:30:00,14.07,14.13,13.97,14.11,116994.0,14.07,14.13,13.97,14.11,116994.0
2023-10-18 14:00:00,14.11,14.12,14.0,14.0,170070.0,14.11,14.12,14.0,14.0,170070.0
2023-10-18 14:30:00,14.0,14.05,13.91,13.96,202340.0,14.0,14.05,13.91,13.96,202340.0
2023-10-18 15:00:00,13.96,13.98,13.87,13.88,177489.0,13.96,13.98,13.87,13.88,177489.0
2023-10-18 15:30:00,13.88,13.91,13.82,13.84,752293.0,13.88,13.91,13.82,13.84,752293.0
2023-10-19 09:30:00,13.8,13.85,13.51,13.52,443655.0,13.8,13.85,13.51,13.52,443655.0
2023-10-19 10:00:00,13.52,13.57,13.41,13.43,383367.0,13.52,13.57,13.41,13.43,383367.0
2023-10-19 10:30:00,13.43,13.64,13.37,13.46,322163.0,13.43,13.64,13.37,13.46,322163.0
2023-10-19 11:00:00,13.46,13.47,13.25,13.33,288551.0,13.46,13.47,13.25,13.33,288551.0
2023-10-19 11:30:00,13.32,13.42,13.3,13.35,165944.0,13.32,13.42,13.3,13.35,165944.0
2023-10-19 12:00:00,13.36,13.42,13.26,13.27,189253.0,13.36,13.42,13.26,13.27,189253.0
2023-10-19 12:30:00,13.27,13.3,13.17,13.2,262907.0,13.27,13.3,13.17,13.2,262907.0
2023-10-19 13:00:00,13.2,13.35,13.19,13.27,149009.0,13.2,13.35,13.19,13.27,149009.0
2023-10-19 13:30:00,13.27,13.31,13.12,13.15,230800.0,13.27,13.31,13.12,13.15,230800.0
2023-10-19 14:00:00,13.14,13.18,13.11,13.11,231557.0,13.14,13.18,13.11,13.11,231557.0
2023-10-19 14:30:00,13.11,13.12,13.03,13.04,287307.0,13.11,13.12,13.03,13.04,287307.0
2023-10-19 15:00:00,13.04,13.05,12.9,13.04,768126.0,13.04,13.05,12.9,13.04,768126.0
2023-10-19 15:30:00,13.04,13.19,13.03,13.15,820064.0,13.04,13.19,13.03,13.15,820064.0
2023-10-20 09:30:00,13.18,13.44,13.12,13.37,313299.0,13.18,13.44,13.12,13.37,313299.0
2023-10-20 10:00:00,13.37,13.4,13.3,13.34,185942.0,13.37,13.4,13.3,13.34,185942.0
2023-10-20 10:30:00,13.34,13.59,13.3,13.46,280472.0,13.34,13.59,13.3,13.46,280472.0
2023-10-20 11:00:00,13.46,13.5,13.37,13.37,126930.0,13.46,13.5,13.37,13.37,126930.0
2023-10-20 11:30:00,13.36,13.39,13.28,13.38,162405.0,13.36,13.39,13.28,13.38,162405.0
2023-10-20 12:00:00,13.38,13.43,13.35,13.41,116262.0,13.38,13.43,13.35,13.41,116262.0
2023-10-20 12:30:00,13.4,13.49,13.4,13.49,81728.0,13.4,13.49,13.4,13.49,81728.0
2023-10-20 13:00:00,13.49,13.54,13.39,13.52,215643.0,13.49,13.54,13.39,13.52,215643.0
2023-10-20 13:30:00,13.52,13.68,13.49,13.68,248351.0,13.52,13.68,13.49,13.68,248351.0
2023-10-20 14:00:00,13.68,13.8,13.6,13.63,346298.0,13.68,13.8,13.6,13.63,346298.0
2023-10-20 14:30:00,13.62,13.66,13.55,13.57,123094.0,13.62,13.66,13.55,13.57,123094.0
2023-10-20 15:00:00,13.57,13.59,13.44,13.46,115959.0,13.57,13.59,13.44,13.46,115959.0
2023-10-20 15:30:00,13.46,13.48,13.39,13.44,411690.0,13.46,13.48,13.39,13.44,411690.0
2023-10-23 09:30:00,13.28,13.36,13.04,13.3,265260.0,13.28,13.36,13.04,13.3,265260.0
2023-10-23 10:00:00,13.31,13.43,13.21,13.36,193274.0,13.31,13.43,13.21,13.36,193274.0
2023-10-23 10:30:00,13.36,13.51,13.23,13.46,168515.0,13.36,13.51,13.23,13.46,168515.0
2023-10-23 11:00:00,13.46,13.57,13.46,13.51,186895.0,13.46,13.57,13.46,13.51,186895.0
2023-10-23 11:30:00,13.51,13.57,13.45,13.52,105237.0,13.51,13.57,13.45,13.52,105237.0
2023-10-23 12:00:00,13.52,13.59,13.48,13.52,85914.0,13.52,13.59,13.48,13.52,85914.0
2023-10-23 12:30:00,13.52,13.57,13.5,13.55,93916.0,13.52,13.57,13.5,13.55,93916.0
2023-10-23 13:00:00,13.55,13.59,13.47,13.49,95901.0,13.55,13.59,13.47,13.49,95901.0
2023-10-23 13:30:00,13.48,13.5,13.44,13.45,64790.0,13.48,13.5,13.44,13.45,64790.0
2023-10-23 14:00:00,13.44,13.5,13.44,13.49,93851.0,13.44,13.5,13.44,13.49,93851.0
2023-10-23 14:30:00,13.49,13.55,13.45,13.52,75355.0,13.49,13.55,13.45,13.52,75355.0
2023-10-23 15:00:00,13.52,13.55,13.45,13.49,151441.0,13.52,13.55,13.45,13.49,151441.0
2023-10-23 15:30:00,13.49,13.5,13.42,13.44,491938.0,13.49,13.5,13.42,13.44,491938.0
2023-10-24 09:30:00,13.59,14.07,13.55,13.96,427796.0,13.59,14.07,13.55,13.96,427796.0
2023-10-24 10:00:00,13.96,13.97,13.73,13.85,221886.0,13.96,13.97,13.73,13.85,221886.0
2023-10-24 10:30:00,13.85,14.1,13.83,13.96,360607.0,13.85,14.1,13.83,13.96,360607.0
2023-10-24 11:00:00,13.96,14.04,13.9,14.0,171429.0,13.96,14.04,13.9,14.0,171429.0
2023-10-24 11:30:00,13.99,14.09,13.95,14.08,248423.0,13.99,14.09,13.95,14.08,248423.0
2023-10-24 12:00:00,14.09,14.19,14.03,14.07,274666.0,14.09,14.19,14.03,14.07,274666.0
2023-10-24 12:30:00,14.07,14.28,14.03,14.27,274846.0,14.07,14.28,14.03,14.27,274846.0
2023-10-24 13:00:00,14.27,14.3,14.1,14.11,176918.0,14.27,14.3,14.1,14.11,176918.0
2023-10-24 13:30:00,14.11,14.15,14.03,14.04,100371.0,14.11,14.15,14.03,14.04,100371.0
2023-10-24 14:00:00,14.04,14.11,14.02,14.09,72942.0,14.04,14.11,14.02,14.09,72942.0
2023-10-24 14:30:00,14.09,14.16,14.07,14.08,72078.0,14.09,14.16,14.07,14.08,72078.0
2023-10-24 15:00:00,14.07,14.14,14.06,14.07,138949.0,14.07,14.14,14.06,14.07,138949.0
2023-10-24 15:30:00,14.07,14.1,14.0,14.05,462675.0,14.07,14.1,14.0,14.05,462675.0
2023-10-25 09:30:00,14.01,14.01,13.83,13.93,155268.0,14.01,14.01,13.83,13.93,155268.0
2023-10-25 10:00:00,13.93,13.93,13.63,13.77,180109.0,13.93,13.93,13.63,13.77,180109.0
2023-10-25 10:30:00,13.78,13.82,13.68,13.77,153118.0,13.78,13.82,13.68,13.77,153118.0
2023-10-25 11:00:00,13.77,13.88,13.72,13.75,81762.0,13.77,13.88,13.72,13.75,81762.0
2023-10-25 11:30:00,13.75,13.82,13.71,13.78,54898.0,13.75,13.82,13.71,13.78,54898.0
2023-10-25 12:00:00,13.78,13.82,13.7,13.8,66526.0,13.78,13.82,13.7,13.8,66526.0
2023-10-25 12:30:00,13.8,13.83,13.7,13.71,66201.0,13.8,13.83,13.7,13.71,66201.0
2023-10-25 13:00:00,13.71,13.71,13.61,13.63,108703.0,13.71,13.71,13.61,13.63,108703.0
2023-10-25 13:30:00,13.62,13.73,13.6,13.71,112580.0,13.62,13.73,13.6,13.71,112580.0
2023-10-25 14:00:00,13.71,13.79,13.66,13.73,101974.0,13.71,13.79,13.66,13.73,101974.0
2023-10-25 14:30:00,13.73,13.79,13.72,13.79,68993.0,13.73,13.79,13.72,13.79,68993.0
2023-10-25 15:00:00,13.79,13.79,13.72,13.72,66947.0,13.79,13.79,13.72,13.72,66947.0
2023-10-25 15:30:00,13.73,13.74,13.67,13.72,229141.0,13.73,13.74,13.67,13.72,229141.0
2023-10-26 09:30:00,13.73,13.8,13.44,13.47,187501.0,13.73,13.8,13.44,13.47,187501.0
2023-10-26 10:00:00,13.46,13.56,13.42,13.51,156379.0,13.46,13.56,13.42,13.51,156379.0
2023-10-26 10:30:00,13.51,13.71,13.46,13.59,115511.0,13.51,13.71,13.46,13.59,115511.0
2023-10-26 11:00:00,13.6,13.65,13.46,13.47,112947.0,13.6,13.65,13.46,13.47,112947.0
2023-10-26 11:30:00,13.47,13.53,13.43,13.51,94166.0,13.47,13.53,13.43,13.51,94166.0
2023-10-26 12:00:00,13.5,13.52,13.44,13.51,71162.0,13.5,13.52,13.44,13.51,71162.0
2023-10-26 12:30:00,13.51,13.52,13.46,13.47,100564.0,13.51,13.52,13.46,13.47,100564.0
2023-10-26 13:00:00,13.46,13.53,13.44,13.46,86614.0,13.46,13.53,13.44,13.46,86614.0
2023-10-26 13:30:00,13.46,13.49,13.41,13.46,71083.0,13.46,13.49,13.41,13.46,71083.0
2023-10-26 14:00:00,13.46,13.56,13.45,13.52,64810.0,13.46,13.56,13.45,13.52,64810.0
2023-10-26 14:30:00,13.53,13.65,13.5,13.65,90428.0,13.53,13.65,13.5,13.65,90428.0
2023-10-26 15:00:00,13.65,13.73,13.59,13.61,105967.0,13.65,13.73,13.59,13.61,105967.0
2023-10-26 15:30:00,13.6,13.61,13.5,13.5,325876.0,13.6,13.61,13.5,13.5,325876.0
2023-10-27 09:30:00,13.51,13.62,13.32,13.32,170456.0,13.51,13.62,13.32,13.32,170456.0
2023-10-27 10:00:00,13.32,13.36,13.22,13.29,267987.0,13.32,13.36,13.22,13.29,267987.0
2023-10-27 10:30:00,13.29,13.36,13.26,13.29,95327.0,13.29,13.36,13.26,13.29,95327.0
2023-10-27 11:00:00,13.29,13.38,13.27,13.36,82171.0,13.29,13.38,13.27,13.36,82171.0
2023-10-27 11:30:00,13.36,13.36,13.23,13.27,118015.0,13.36,13.36,13.23,13.27,118015.0
2023-10-27 12:00:00,13.27,13.28,13.19,13.2,59612.0,13.27,13.28,13.19,13.2,59612.0
2023-10-27 12:30:00,13.2,13.26,13.18,13.21,47034.0,13.2,13.26,13.18,13.21,47034.0
2023-10-27 13:00:00,13.21,13.26,13.2,13.24,80991.0,13.21,13.26,13.2,13.24,80991.0
2023-10-27 13:30:00,13.23,13.23,13.16,13.18,93113.0,13.23,13.23,13.16,13.18,93113.0
2023-10-27 14:00:00,13.19,13.19,13.02,13.04,169887.0,13.19,13.19,13.02,13.04,169887.0
2023-10-27 14:30:00,13.04,13.09,13.02,13.04,201023.0,13.04,13.09,13.02,13.04,201023.0
2023-10-27 15:00:00,13.04,13.08,13.04,13.08,90405.0,13.04,13.08,13.04,13.08,90405.0
2023-10-27 15:30:00,13.08,13.19,13.05,13.13,370745.0,13.08,13.19,13.05,13.13,370745.0
2023-10-30 09:30:00,13.15,13.27,12.96,13.01,307038.0,13.15,13.27,12.96,13.01,307038.0
2023-10-30 10:00:00,13.01,13.01,12.72,12.73,367015.0,13.01,13.01,12.72,12.73,367015.0
2023-10-30 10:30:00,12.72,12.72,12.59,12.65,260212.0,12.72,12.72,12.59,12.65,260212.0
2023-10-30 11:00:00,12.65,12.78,12.64,12.77,157512.0,12.65,12.78,12.64,12.77,157512.0
2023-10-30 11:30:00,12.77,12.83,12.71,12.79,146484.0,12.77,12.83,12.71,12.79,146484.0
2023-10-30 12:00:00,12.79,12.86,12.77,12.83,186390.0,12.79,12.86,12.77,12.83,186390.0
2023-10-30 12:30:00,12.84,12.85,12.69,12.71,164794.0,12.84,12.85,12.69,12.71,164794.0
2023-10-30 13:00:00,12.71,12.82,12.68,12.82,176438.0,12.71,12.82,12.68,12.82,176438.0
2023-10-30 13:30:00,12.82,13.02,12.81,12.95,205044.0,12.82,13.02,12.81,12.95,205044.0
2023-10-30 14:00:00,12.95,12.96,12.82,12.84,111470.0,12.95,12.96,12.82,12.84,111470.0
2023-10-30 14:30:00,12.84,12.92,12.83,12.84,106069.0,12.84,12.92,12.83,12.84,106069.0
2023-10-30 15:00:00,12.84,13.01,12.84,12.98,110272.0,12.84,13.01,12.84,12.98,110272.0
2023-10-30 15:30:00,12.98,12.98,12.8,12.8,397011.0,12.98,12.98,12.8,12.8,397011.0
2023-10-31 09:30:00,12.85,13.14,12.82,12.98,291626.0,12.85,13.14,12.82,12.98,291626.0
2023-10-31 10:00:00,12.97,13.16,12.9,13.08,192663.0,12.97,13.16,12.9,13.08,192663.0
2023-10-31 10:30:00,13.07,13.28,13.01,13.23,339249.0,13.07,13.28,13.01,13.23,339249.0
2023-10-31 11:00:00,13.23,13.24,13.1,13.12,146432.0,13.23,13.24,13.1,13.12,146432.0
2023-10-31 11:30:00,13.12,13.25,13.11,13.24,151038.0,13.12,13.25,13.11,13.24,151038.0
2023-10-31 12:00:00,13.24,13.34,13.22,13.33,165105.0,13.24,13.34,13.22,13.33,165105.0
2023-10-31 12:30:00,13.33,13.59,13.33,13.53,383333.0,13.33,13.59,13.33,13.53,383333.0
2023-10-31 13:00:00,13.53,13.58,13.46,13.52,205855.0,13.53,13.58,13.46,13.52,205855.0
2023-10-31 13:30:00,13.53,13.61,13.46,13.59,221835.0,13.53,13.61,13.46,13.59,221835.0
2023-10-31 14:00:00,13.6,13.8,13.59,13.62,427628.0,13.6,13.8,13.59,13.62,427628.0
2023-10-31 14:30:00,13.62,13.73,13.59,13.71,279650.0,13.62,13.73,13.59,13.71,279650.0
2023-10-31 15:00:00,13.71,13.9,13.71,13.82,207225.0,13.71,13.9,13.71,13.82,207225.0
2023-10-31 15:30:00,13.82,13.84,13.71,13.75,775962.0,13.82,13.84,13.71,13.75,775962.0
2023-11-01 09:30:00,13.78,13.8,13.32,13.5,319366.0,13.78,13.8,13.32,13.5,319366.0
2023-11-01 10:00:00,13.5,13.56,13.42,13.52,158882.0,13.5,13.56,13.42,13.52,158882.0
2023-11-01 10:30:00,13.52,13.53,13.37,13.51,133185.0,13.52,13.53,13.37,13.51,133185.0
2023-11-01 11:00:00,13.51,13.51,13.33,13.34,172304.0,13.51,13.51,13.33,13.34,172304.0
2023-11-01 11:30:00,13.33,13.37,13.22,13.33,231294.0,13.33,13.37,13.22,13.33,231294.0
2023-11-01 12:00:00,13.33,13.34,13.25,13.28,102720.0,13.33,13.34,13.25,13.28,102720.0
2023-11-01 12:30:00,13.28,13.3,13.16,13.17,145914.0,13.28,13.3,13.16,13.17,145914.0
2023-11-01 13:00:00,13.17,13.18,13.07,13.13,163896.0,13.17,13.18,13.07,13.13,163896.0
2023-11-01 13:30:00,13.13,13.15,13.04,13.08,195856.0,13.13,13.15,13.04,13.08,195856.0
2023-11-01 14:00:00,13.08,13.14,13.03,13.07,196329.0,13.08,13.14,13.03,13.07,196329.0
2023-11-01 14:30:00,13.07,13.18,13.01,13.16,233057.0,13.07,13.18,13.01,13.16,233057.0
2023-11-01 15:00:00,13.16,13.21,13.14,13.15,142735.0,13.16,13.21,13.14,13.15,142735.0
2023-11-01 15:30:00,13.16,13.18,13.01,13.01,527745.0,13.16,13.18,13.01,13.01,527745.0
2023-11-02 09:30:00,13.37,13.66,13.31,13.5,628624.0,13.37,13.66,13.31,13.5,628624.0
2023-11-02 10:00:00,13.5,13.57,13.27,13.36,267463.0,13.5,13.57,13.27,13.36,267463.0
2023-11-02 10:30:00,13.36,13.47,13.28,13.43,293787.0,13.36,13.47,13.28,13.43,293787.0
2023-11-02 11:00:00,13.43,13.66,13.41,13.63,268439.0,13.43,13.66,13.41,13.63,268439.0
2023-11-02 11:30:00,13.63,13.7,13.6,13.61,188780.0,13.63,13.7,13.6,13.61,188780.0
2023-11-02 12:00:00,13.6,13.62,13.52,13.54,130390.0,13.6,13.62,13.52,13.54,130390.0
2023-11-02 12:30:00,13.54,13.61,13.5,13.54,142602.0,13.54,13.61,13.5,13.54,142602.0
2023-11-02 13:00:00,13.54,13.6,13.43,13.46,106568.0,13.54,13.6,13.43,13.46,106568.0
2023-11-02 13:30:00,13.46,13.64,13.45,13.63,214857.0,13.46,13.64,13.45,13.63,214857.0
2023-11-02 14:00:00,13.63,13.63,13.55,13.57,117098.0,13.63,13.63,13.55,13.57,117098.0
2023-11-02 14:30:00,13.58,13.64,13.56,13.63,134869.0,13.58,13.64,13.56,13.63,134869.0
2023-11-02 15:00:00,13.63,13.68,13.61,13.65,131906.0,13.63,13.68,13.61,13.65,131906.0
2023-11-02 15:30:00,13.64,13.68,13.59,13.65,370907.0,13.64,13.68,13.59,13.65,370907.0
2023-11-03 09:30:00,13.9,14.4,13.9,14.27,654571.0,13.9,14.4,13.9,14.27,654571.0
2023-11-03 10:00:00,14.31,14.33,14.18,14.23,225976.0,14.31,14.33,14.18,14.23,225976.0
2023-11-03 10:30:00,14.21,14.3,14.13,14.22,256327.0,14.21,14.3,14.13,14.22,256327.0
2023-11-03 11:00:00,14.22,14.24,14.02,14.03,127396.0,14.22,14.24,14.02,14.03,127396.0
2023-11-03 11:30:00,14.03,14.14,14.0,14.09,124115.0,14.03,14.14,14.0,14.09,124115.0
2023-11-03 12:00:00,14.09,14.09,14.01,14.01,97702.0,14.09,14.09,14.01,14.01,97702.0
2023-11-03 12:30:00,14.01,14.08,13.99,14.04,106060.0,14.01,14.08,13.99,14.04,106060.0
2023-11-03 13:00:00,14.04,14.05,13.89,13.93,142568.0,14.04,14.05,13.89,13.93,142568.0
2023-11-03 13:30:00,13.93,13.97,13.85,13.89,122048.0,13.93,13.97,13.85,13.89,122048.0
2023-11-03 14:00:00,13.9,14.02,13.84,14.02,73779.0,13.9,14.02,13.84,14.02,73779.0
2023-11-03 14:30:00,14.02,14.07,13.99,14.01,114701.0,14.02,14.07,13.99,14.01,114701.0
2023-11-03 15:00:00,14.01,14.01,13.86,13.88,82906.0,14.01,14.01,13.86,13.88,82906.0
2023-11-03 15:30:00,13.87,13.91,13.83,13.87,301088.0,13.87,13.91,13.83,13.87,301088.0
2023-11-06 09:30:00,13.99,14.05,13.79,13.8,272341.0,13.99,14.05,13.79,13.8,272341.0
2023-11-06 10:00:00,13.8,13.89,13.72,13.84,163632.0,13.8,13.89,13.72,13.84,163632.0
2023-11-06 10:30:00,13.84,13.98,13.77,13.87,157819.0,13.84,13.98,13.77,13.87,157819.0
2023-11-06 11:00:00,13.88,13.88,13.67,13.69,114329.0,13.88,13.88,13.67,13.69,114329.0
2023-11-06 11:30:00,13.68,13.78,13.65,13.77,75252.0,13.68,13.78,13.65,13.77,75252.0
2023-11-06 12:00:00,13.77,13.78,13.65,13.68,66137.0,13.77,13.78,13.65,13.68,66137.0
2023-11-06 12:30:00,13.68,13.71,13.64,13.66,58768.0,13.68,13.71,13.64,13.66,58768.0
2023-11-06 13:00:00,13.66,13.66,13.53,13.56,81931.0,13.66,13.66,13.53,13.56,81931.0
2023-11-06 13:30:00,13.55,13.58,13.52,13.54,54685.0,13.55,13.58,13.52,13.54,54685.0
2023-11-06 14:00:00,13.54,13.56,13.48,13.56,66894.0,13.54,13.56,13.48,13.56,66894.0
2023-11-06 14:30:00,13.56,13.63,13.55,13.57,52387.0,13.56,13.63,13.55,13.57,52387.0
2023-11-06 15:00:00,13.58,13.6,13.53,13.6,86301.0,13.58,13.6,13.53,13.6,86301.0
2023-11-06 15:30:00,13.6,13.61,13.51,13.53,302335.0,13.6,13.61,13.51,13.53,302335.0
2023-11-07 09:30:00,13.47,13.47,13.23,13.38,249028.0,13.47,13.47,13.23,13.38,249028.0
2023-11-07 10:00:00,13.38,13.7,13.27,13.66,342843.0,13.38,13.7,13.27,13.66,342843.0
2023-11-07 10:30:00,13.65,13.74,13.56,13.59,190410.0,13.65,13.74,13.56,13.59,190410.0
2023-11-07 11:00:00,13.59,13.67,13.53,13.62,127148.0,13.59,13.67,13.53,13.62,127148.0
2023-11-07 11:30:00,13.62,13.73,13.58,13.61,95562.0,13.62,13.73,13.58,13.61,95562.0
2023-11-07 12:00:00,13.61,13.62,13.5,13.53,58840.0,13.61,13.62,13.5,13.53,58840.0
2023-11-07 12:30:00,13.53,13.55,13.46,13.49,56581.0,13.53,13.55,13.46,13.49,56581.0
2023-11-07 13:00:00,13.49,13.51,13.45,13.46,70382.0,13.49,13.51,13.45,13.46,70382.0
2023-11-07 13:30:00,13.45,13.59,13.45,13.53,122167.0,13.45,13.59,13.45,13.53,122167.0
2023-11-07 14:00:00,13.54,13.64,13.54,13.63,91587.0,13.54,13.64,13.54,13.63,91587.0
2023-11-07 14:30:00,13.64,13.7,13.61,13.7,108737.0,13.64,13.7,13.61,13.7,108737.0
2023-11-07 15:00:00,13.7,13.78,13.69,13.78,145637.0,13.7,13.78,13.69,13.78,145637.0
2023-11-07 15:30:00,13.78,13.79,13.63,13.64,254422.0,13.78,13.79,13.63,13.64,254422.0
2023-11-08 09:30:00,13.51,13.76,13.46,13.65,223376.0,13.51,13.76,13.46,13.65,223376.0
2023-11-08 10:00:00,13.66,13.7,13.47,13.47,137350.0,13.66,13.7,13.47,13.47,137350.0
2023-11-08 10:30:00,13.48,13.58,13.42,13.5,134301.0,13.48,13.58,13.42,13.5,134301.0
2023-11-08 11:00:00,13.5,13.53,13.45,13.51,36841.0,13.5,13.53,13.45,13.51,36841.0
2023-11-08 11:30:00,13.5,13.57,13.5,13.5,38035.0,13.5,13.57,13.5,13.5,38035.0
2023-11-08 12:00:00,13.5,13.57,13.46,13.47,55277.0,13.5,13.57,13.46,13.47,55277.0
2023-11-08 12:30:00,13.46,13.49,13.41,13.42,62814.0,13.46,13.49,13.41,13.42,62814.0
2023-11-08 13:00:00,13.42,13.44,13.33,13.42,82548.0,13.42,13.44,13.33,13.42,82548.0
2023-11-08 13:30:00,13.41,13.47,13.39,13.45,50311.0,13.41,13.47,13.39,13.45,50311.0
2023-11-08 14:00:00,13.45,13.49,13.44,13.44,40385.0,13.45,13.49,13.44,13.44,40385.0
2023-11-08 14:30:00,13.43,13.45,13.39,13.39,44859.0,13.43,13.45,13.39,13.39,44859.0
2023-11-08 15:00:00,13.39,13.43,13.33,13.35,53434.0,13.39,13.43,13.33,13.35,53434.0
2023-11-08 15:30:00,13.35,13.38,13.28,13.28,290360.0,13.35,13.38,13.28,13.28,290360.0
2023-11-09 09:30:00,13.25,13.33,13.11,13.22,256111.0,13.25,13.33,13.11,13.22,256111.0
2023-11-09 10:00:00,13.23,13.24,13.08,13.09,117548.0,13.23,13.24,13.08,13.09,117548.0
2023-11-09 10:30:00,13.09,13.16,13.06,13.1,137649.0,13.09,13.16,13.06,13.1,137649.0
2023-11-09 11:00:00,13.1,13.11,13.01,13.02,87046.0,13.1,13.11,13.01,13.02,87046.0
2023-11-09 11:30:00,13.02,13.07,12.98,13.07,133942.0,13.02,13.07,12.98,13.07,133942.0
2023-11-09 12:00:00,13.06,13.09,12.96,12.98,72259.0,13.06,13.09,12.96,12.98,72259.0
2023-11-09 12:30:00,12.98,13.06,12.97,13.02,77035.0,12.98,13.06,12.97,13.02,77035.0
2023-11-09 13:00:00,13.03,13.04,12.86,12.88,215980.0,13.03,13.04,12.86,12.88,215980.0
2023-11-09 13:30:00,12.87,12.89,12.79,12.81,184729.0,12.87,12.89,12.79,12.81,184729.0
2023-11-09 14:00:00,12.8,12.87,12.77,12.83,98642.0,12.8,12.87,12.77,12.83,98642.0
2023-11-09 14:30:00,12.82,12.84,12.75,12.78,73052.0,12.82,12.84,12.75,12.78,73052.0
2023-11-09 15:00:00,12.77,12.79,12.71,12.74,107560.0,12.77,12.79,12.71,12.74,107560.0
2023-11-09 15:30:00,12.74,12.77,12.7,12.71,455956.0,12.74,12.77,12.7,12.71,455956.0
2023-11-10 09:30:00,12.81,12.93,12.35,12.84,794797.0,12.81,12.93,12.35,12.84,794797.0
2023-11-10 10:00:00,12.83,12.97,12.55,12.55,435993.0,12.83,12.97,12.55,12.55,435993.0
2023-11-10 10:30:00,12.56,12.63,12.47,12.59,223295.0,12.56,12.63,12.47,12.59,223295.0
2023-11-10 11:00:00,12.6,12.68,12.58,12.6,159545.0,12.6,12.68,12.58,12.6,159545.0
2023-11-10 11:30:00,12.6,12.6,12.5,12.52,87883.0,12.6,12.6,12.5,12.52,87883.0
2023-11-10 12:00:00,12.51,12.58,12.48,12.58,143210.0,12.51,12.58,12.48,12.58,143210.0
2023-11-10 12:30:00,12.59,12.83,12.58,12.73,193577.0,12.59,12.83,12.58,12.73,193577.0
2023-11-10 13:00:00,12.73,12.79,12.69,12.78,132885.0,12.73,12.79,12.69,12.78,132885.0
2023-11-10 13:30:00,12.77,12.81,12.61,12.69,130529.0,12.77,12.81,12.61,12.69,130529.0
2023-11-10 14:00:00,12.69,12.77,12.66,12.73,91656.0,12.69,12.77,12.66,12.73,91656.0
2023-11-10 14:30:00,12.72,12.72,12.62,12.64,85040.0,12.72,12.72,12.62,12.64,85040.0
2023-11-10 15:00:00,12.63,12.65,12.54,12.61,175550.0,12.63,12.65,12.54,12.61,175550.0
2023-11-10 15:30:00,12.62,12.64,12.54,12.55,435489.0,12.62,12.64,12.54,12.55,435489.0
2023-11-13 09:30:00,12.5,12.53,11.98,12.02,603598.0,12.5,12.53,11.98,12.02,603598.0
2023-11-13 10:00:00,12.0,12.08,11.82,12.01,613649.0,12.0,12.08,11.82,12.01,613649.0
2023-11-13 10:30:00,12.01,12.04,11.96,11.98,193958.0,12.01,12.04,11.96,11.98,193958.0
2023-11-13 11:00:00,11.98,12.09,11.97,12.03,214680.0,11.98,12.09,11.97,12.03,214680.0
2023-11-13 11:30:00,12.03,12.16,12.01,12.15,185989.0,12.03,12.16,12.01,12.15,185989.0
2023-11-13 12:00:00,12.15,12.16,12.03,12.11,133294.0,12.15,12.16,12.03,12.11,133294.0
2023-11-13 12:30:00,12.11,12.12,11.97,12.01,112790.0,12.11,12.12,11.97,12.01,112790.0
2023-11-13 13:00:00,12.01,12.02,11.96,12.0,125386.0,12.01,12.02,11.96,12.0,125386.0
2023-11-13 13:30:00,12.0,12.07,11.97,12.0,87953.0,12.0,12.07,11.97,12.0,87953.0
2023-11-13 14:00:00,12.01,12.04,11.99,12.02,117556.0,12.01,12.04,11.99,12.02,117556.0
2023-11-13 14:30:00,12.03,12.05,11.98,12.04,141561.0,12.03,12.05,11.98,12.04,141561.0
2023-11-13 15:00:00,12.03,12.11,12.01,12.11,158931.0,12.03,12.11,12.01,12.11,158931.0
2023-11-13 15:30:00,12.1,12.27,12.1,12.15,732256.0,12.1,12.27,12.1,12.15,732256.0
2023-11-14 09:30:00,12.75,13.39,12.69,13.0,1168862.0,12.75,13.39,12.69,13.0,1168862.0
2023-11-14 10:00:00,13.01,13.09,12.91,13.06,278990.0,13.01,13.09,12.91,13.06,278990.0
2023-11-14 10:30:00,13.07,13.28,13.05,13.15,321988.0,13.07,13.28,13.05,13.15,321988.0
2023-11-14 11:00:00,13.16,13.3,13.15,13.18,358770.0,13.16,13.3,13.15,13.18,358770.0
2023-11-14 11:30:00,13.17,13.24,13.06,13.07,166009.0,13.17,13.24,13.06,13.07,166009.0
2023-11-14 12:00:00,13.07,13.07,12.94,13.03,212930.0,13.07,13.07,12.94,13.03,212930.0
2023-11-14 12:30:00,13.03,13.1,13.0,13.01,161777.0,13.03,13.1,13.0,13.01,161777.0
2023-11-14 13:00:00,13.01,13.03,12.97,12.99,140743.0,13.01,13.03,12.97,12.99,140743.0
2023-11-14 13:30:00,12.98,13.04,12.92,12.94,176701.0,12.98,13.04,12.92,12.94,176701.0
2023-11-14 14:00:00,12.93,12.95,12.82,12.9,172828.0,12.93,12.95,12.82,12.9,172828.0
2023-11-14 14:30:00,12.89,12.96,12.84,12.96,170200.0,12.89,12.96,12.84,12.96,170200.0
2023-11-14 15:00:00,12.97,13.04,12.96,13.0,326115.0,12.97,13.04,12.96,13.0,326115.0
2023-11-14 15:30:00,12.99,12.99,12.9,12.9,593907.0,12.99,12.99,12.9,12.9,593907.0
2023-11-15 09:30:00,13.15,13.5,13.07,13.16,612999.0,13.15,13.5,13.07,13.16,612999.0
2023-11-15 10:00:00,13.17,13.35,13.1,13.24,426689.0,13.17,13.35,13.1,13.24,426689.0
2023-11-15 10:30:00,13.24,13.45,13.23,13.37,356076.0,13.24,13.45,13.23,13.37,356076.0
2023-11-15 11:00:00,13.37,13.41,13.28,13.4,231141.0,13.37,13.41,13.28,13.4,231141.0
2023-11-15 11:30:00,13.4,13.4,13.1,13.11,236731.0,13.4,13.4,13.1,13.11,236731.0
2023-11-15 12:00:00,13.12,13.27,13.1,13.24,272700.0,13.12,13.27,13.1,13.24,272700.0
2023-11-15 12:30:00,13.24,13.32,13.13,13.2,175393.0,13.24,13.32,13.13,13.2,175393.0
2023-11-15 13:00:00,13.19,13.19,13.03,13.17,119088.0,13.19,13.19,13.03,13.17,119088.0
2023-11-15 13:30:00,13.17,13.22,13.13,13.21,87378.0,13.17,13.22,13.13,13.21,87378.0
2023-11-15 14:00:00,13.21,13.24,13.16,13.24,111764.0,13.21,13.24,13.16,13.24,111764.0
2023-11-15 14:30:00,13.24,13.28,13.19,13.24,90991.0,13.24,13.28,13.19,13.24,90991.0
2023-11-15 15:00:00,13.23,13.3,13.22,13.26,111189.0,13.23,13.3,13.22,13.26,111189.0
2023-11-15 15:30:00,13.25,13.28,13.21,13.28,406500.0,13.25,13.28,13.21,13.28,406500.0
2023-11-16 09:30:00,13.14,13.19,12.74,12.78,384068.0,13.14,13.19,12.74,12.78,384068.0
2023-11-16 10:00:00,12.77,12.8,12.57,12.61,371190.0,12.77,12.8,12.57,12.61,371190.0
2023-11-16 10:30:00,12.61,12.73,12.58,12.61,264046.0,12.61,12.73,12.58,12.61,264046.0
2023-11-16 11:00:00,12.61,12.73,12.58,12.67,120815.0,12.61,12.73,12.58,12.67,120815.0
2023-11-16 11:30:00,12.68,12.7,12.61,12.65,60261.0,12.68,12.7,12.61,12.65,60261.0
2023-11-16 12:00:00,12.65,12.69,12.57,12.59,126111.0,12.65,12.69,12.57,12.59,126111.0
2023-11-16 12:30:00,12.59,12.71,12.56,12.67,241366.0,12.59,12.71,12.56,12.67,241366.0
2023-11-16 13:00:00,12.67,12.69,12.6,12.61,88874.0,12.67,12.69,12.6,12.61,88874.0
2023-11-16 13:30:00,12.62,12.62,12.52,12.54,97737.0,12.62,12.62,12.52,12.54,97737.0
2023-11-16 14:00:00,12.53,12.58,12.52,12.53,86138.0,12.53,12.58,12.52,12.53,86138.0
2023-11-16 14:30:00,12.52,12.6,12.52,12.6,98706.0,12.52,12.6,12.52,12.6,98706.0
2023-11-16 15:00:00,12.6,12.61,12.57,12.59,128741.0,12.6,12.61,12.57,12.59,128741.0
2023-11-16 15:30:00,12.59,12.59,12.53,12.53,461788.0,12.59,12.59,12.53,12.53,461788.0
2023-11-17 09:30:00,12.52,12.77,12.52,12.64,354287.0,12.52,12.77,12.52,12.64,354287.0
2023-11-17 10:00:00,12.64,12.83,12.57,12.73,393285.0,12.64,12.83,12.57,12.73,393285.0
2023-11-17 10:30:00,12.73,12.99,12.71,12.9,236292.0,12.73,12.99,12.71,12.9,236292.0
2023-11-17 11:00:00,12.9,12.9,12.69,12.73,137386.0,12.9,12.9,12.69,12.73,137386.0
2023-11-17 11:30:00,12.73,12.76,12.66,12.75,98236.0,12.73,12.76,12.66,12.75,98236.0
2023-11-17 12:00:00,12.75,12.89,12.75,12.88,162118.0,12.75,12.89,12.75,12.88,162118.0
2023-11-17 12:30:00,12.88,12.99,12.87,12.99,139342.0,12.88,12.99,12.87,12.99,139342.0
2023-11-17 13:00:00,12.98,13.0,12.94,12.95,164147.0,12.98,13.0,12.94,12.95,164147.0
2023-11-17 13:30:00,12.94,12.98,12.92,12.98,76447.0,12.94,12.98,12.92,12.98,76447.0
2023-11-17 14:00:00,12.98,12.99,12.92,12.99,93416.0,12.98,12.99,12.92,12.99,93416.0
2023-11-17 14:30:00,12.99,13.02,12.97,13.01,107086.0,12.99,13.02,12.97,13.01,107086.0
2023-11-17 15:00:00,13.01,13.05,13.01,13.04,118593.0,13.01,13.05,13.01,13.04,118593.0
2023-11-17 15:30:00,13.04,13.06,12.93,13.04,524925.0,13.04,13.06,12.93,13.04,524925.0
2023-11-20 09:30:00,13.0,13.16,12.81,13.04,260910.0,13.0,13.16,12.81,13.04,260910.0
2023-11-20 10:00:00,13.04,13.11,12.98,13.02,196328.0,13.04,13.11,12.98,13.02,196328.0
2023-11-20 10:30:00,13.01,13.2,12.99,13.16,195850.0,13.01,13.2,12.99,13.16,195850.0
2023-11-20 11:00:00,13.16,13.18,13.11,13.11,82126.0,13.16,13.18,13.11,13.11,82126.0
2023-11-20 11:30:00,13.11,13.12,13.03,13.04,80962.0,13.11,13.12,13.03,13.04,80962.0
2023-11-20 12:00:00,13.05,13.13,13.04,13.06,111343.0,13.05,13.13,13.04,13.06,111343.0
2023-11-20 12:30:00,13.06,13.09,13.03,13.06,108893.0,13.06,13.09,13.03,13.06,108893.0
2023-11-20 13:00:00,13.06,13.09,12.97,12.99,99131.0,13.06,13.09,12.97,12.99,99131.0
2023-11-20 13:30:00,12.99,13.01,12.93,12.93,86478.0,12.99,13.01,12.93,12.93,86478.0
2023-11-20 14:00:00,12.94,12.99,12.92,12.93,103295.0,12.94,12.99,12.92,12.93,103295.0
2023-11-20 14:30:00,12.92,12.95,12.91,12.92,63866.0,12.92,12.95,12.91,12.92,63866.0
2023-11-20 15:00:00,12.92,12.93,12.87,12.88,88231.0,12.92,12.93,12.87,12.88,88231.0
2023-11-20 15:30:00,12.88,12.89,12.8,12.8,308970.0,12.88,12.89,12.8,12.8,308970.0
2023-11-21 09:30:00,12.65,12.72,12.29,12.37,484147.0,12.65,12.72,12.29,12.37,484147.0
2023-11-21 10:00:00,12.37,12.44,12.25,12.29,268812.0,12.37,12.44,12.25,12.29,268812.0
2023-11-21 10:30:00,12.29,12.41,12.26,12.37,271158.0,12.29,12.41,12.26,12.37,271158.0
2023-11-21 11:00:00,12.37,12.48,12.33,12.34,220981.0,12.37,12.48,12.33,12.34,220981.0
2023-11-21 11:30:00,12.34,12.39,12.31,12.34,249818.0,12.34,12.39,12.31,12.34,249818.0
2023-11-21 12:00:00,12.34,12.34,12.26,12.28,148222.0,12.34,12.34,12.26,12.28,148222.0
2023-11-21 12:30:00,12.28,12.34,12.27,12.32,254581.0,12.28,12.34,12.27,12.32,254581.0
2023-11-21 13:00:00,12.32,12.41,12.28,12.39,200917.0,12.32,12.41,12.28,12.39,200917.0
2023-11-21 13:30:00,12.39,12.45,12.38,12.44,97045.0,12.39,12.45,12.38,12.44,97045.0
2023-11-21 14:00:00,12.44,12.57,12.43,12.57,123699.0,12.44,12.57,12.43,12.57,123699.0
2023-11-21 14:30:00,12.57,12.58,12.53,12.57,105937.0,12.57,12.58,12.53,12.57,105937.0
2023-11-21 15:00:00,12.57,12.59,12.49,12.52,125460.0,12.57,12.59,12.49,12.52,125460.0
2023-11-21 15:30:00,12.52,12.6,12.5,12.56,422240.0,12.52,12.6,12.5,12.56,422240.0
2023-11-22 09:30:00,12.56,12.64,12.41,12.57,200432.0,12.56,12.64,12.41,12.57,200432.0
2023-11-22 10:00:00,12.57,12.68,12.54,12.64,152292.0,12.57,12.68,12.54,12.64,152292.0
2023-11-22 10:30:00,12.64,12.71,12.56,12.58,114855.0,12.64,12.71,12.56,12.58,114855.0
2023-11-22 11:00:00,12.58,12.6,12.5,12.5,73683.0,12.58,12.6,12.5,12.5,73683.0
2023-11-22 11:30:00,12.5,12.52,12.45,12.52,87457.0,12.5,12.52,12.45,12.52,87457.0
2023-11-22 12:00:00,12.51,12.56,12.48,12.48,99333.0,12.51,12.56,12.48,12.48,99333.0
2023-11-22 12:30:00,12.49,12.53,12.45,12.46,67422.0,12.49,12.53,12.45,12.46,67422.0
2023-11-22 13:00:00,12.46,12.47,12.42,12.46,81684.0,12.46,12.47,12.42,12.46,81684.0
2023-11-22 13:30:00,12.46,12.49,12.37,12.38,84004.0,12.46,12.49,12.37,12.38,84004.0
2023-11-22 14:00:00,12.37,12.38,12.26,12.27,192294.0,12.37,12.38,12.26,12.27,192294.0
2023-11-22 14:30:00,12.27,12.27,12.19,12.24,294512.0,12.27,12.27,12.19,12.24,294512.0
2023-11-22 15:00:00,12.23,12.3,12.2,12.29,187595.0,12.23,12.3,12.2,12.29,187595.0
2023-11-22 15:30:00,12.29,12.31,12.26,12.28,273262.0,12.29,12.31,12.26,12.28,273262.0
2023-11-24 09:30:00,12.22,12.31,12.17,12.23,171298.0,12.22,12.31,12.17,12.23,171298.0
2023-11-24 10:00:00,12.23,12.35,12.23,12.3,87987.0,12.23,12.35,12.23,12.3,87987.0
2023-11-24 10:30:00,12.29,12.39,12.28,12.38,172388.0,12.29,12.39,12.28,12.38,172388.0
2023-11-24 11:00:00,12.37,12.41,12.33,12.35,112148.0,12.37,12.41,12.33,12.35,112148.0
2023-11-24 11:30:00,12.35,12.37,12.27,12.28,79249.0,12.35,12.37,12.27,12.28,79249.0
2023-11-24 12:00:00,12.27,12.31,12.25,12.26,112355.0,12.27,12.31,12.25,12.26,112355.0
2023-11-24 12:30:00,12.27,12.3,12.21,12.21,206369.0,12.27,12.3,12.21,12.21,206369.0
2023-11-27 09:30:00,12.18,12.18,11.89,12.05,459844.0,12.18,12.18,11.89,12.05,459844.0
2023-11-27 10:00:00,12.05,12.33,12.04,12.13,288970.0,12.05,12.33,12.04,12.13,288970.0
2023-11-27 10:30:00,12.13,12.25,12.09,12.09,212947.0,12.13,12.25,12.09,12.09,212947.0
2023-11-27 11:00:00,12.09,12.12,12.0,12.02,218389.0,12.09,12.12,12.0,12.02,218389.0
2023-11-27 11:30:00,12.02,12.05,11.98,12.01,166751.0,12.02,12.05,11.98,12.01,166751.0
2023-11-27 12:00:00,12.02,12.07,11.98,12.02,145931.0,12.02,12.07,11.98,12.02,145931.0
2023-11-27 12:30:00,12.02,12.06,11.97,11.98,146096.0,12.02,12.06,11.97,11.98,146096.0
2023-11-27 13:00:00,11.99,12.04,11.97,12.04,176385.0,11.99,12.04,11.97,12.04,176385.0
2023-11-27 13:30:00,12.04,12.04,11.98,11.98,150227.0,12.04,12.04,11.98,11.98,150227.0
2023-11-27 14:00:00,11.99,12.05,11.98,12.01,135135.0,11.99,12.05,11.98,12.01,135135.0
2023-11-27 14:30:00,12.01,12.08,11.98,12.05,178228.0,12.01,12.08,11.98,12.05,178228.0
2023-11-27 15:00:00,12.05,12.06,12.01,12.04,145364.0,12.05,12.06,12.01,12.04,145364.0
2023-11-27 15:30:00,12.04,12.05,11.9,11.91,475545.0,12.04,12.05,11.9,11.91,475545.0
2023-11-28 09:30:00,11.9,12.03,11.89,12.0,411300.0,11.9,12.03,11.89,12.0,411300.0
2023-11-28 10:00:00,12.0,12.45,11.99,12.45,630847.0,12.0,12.45,11.99,12.45,630847.0
2023-11-28 10:30:00,12.45,13.13,12.44,13.13,2072145.0,12.45,13.13,12.44,13.13,2072145.0
2023-11-28 11:00:00,13.13,13.27,12.83,13.04,1603729.0,13.13,13.27,12.83,13.04,1603729.0
2023-11-28 11:30:00,13.04,13.5,13.03,13.29,1280223.0,13.04,13.5,13.03,13.29,1280223.0
2023-11-28 12:00:00,13.29,13.32,13.16,13.28,608270.0,13.29,13.32,13.16,13.28,608270.0
2023-11-28 12:30:00,13.27,13.33,13.14,13.31,453634.0,13.27,13.33,13.14,13.31,453634.0
2023-11-28 13:00:00,13.3,13.33,13.08,13.13,594638.0,13.3,13.33,13.08,13.13,594638.0
2023-11-28 13:30:00,13.13,13.15,12.91,12.95,373856.0,13.13,13.15,12.91,12.95,373856.0
2023-11-28 14:00:00,12.95,12.99,12.86,12.98,240465.0,12.95,12.99,12.86,12.98,240465.0
2023-11-28 14:30:00,12.98,13.12,12.93,13.11,329560.0,12.98,13.12,12.93,13.11,329560.0
2023-11-28 15:00:00,13.12,13.24,13.08,13.23,586790.0,13.12,13.24,13.08,13.23,586790.0
2023-11-28 15:30:00,13.24,13.55,13.18,13.51,1829571.0,13.24,13.55,13.18,13.51,1829571.0
2023-11-29 09:30:00,15.49,16.41,14.7,15.59,8935817.0,15.49,16.41,14.7,15.59,8935817.0
2023-11-29 10:00:00,15.6,15.92,14.87,14.88,3949234.0,15.6,15.92,14.87,14.88,3949234.0
2023-11-29 10:30:00,14.89,15.54,14.89,15.37,2487824.0,14.89,15.54,14.89,15.37,2487824.0
2023-11-29 11:00:00,15.37,15.93,15.21,15.92,2249082.0,15.37,15.93,15.21,15.92,2249082.0
2023-11-29 11:30:00,15.92,16.34,15.78,16.25,3605139.0,15.92,16.34,15.78,16.25,3605139.0
2023-11-29 12:00:00,16.25,17.1,16.16,16.55,5724932.0,16.25,17.1,16.16,16.55,5724932.0
2023-11-29 12:30:00,16.55,17.08,16.53,16.73,4343517.0,16.55,17.08,16.53,16.73,4343517.0
2023-11-29 13:00:00,16.73,17.36,16.63,16.79,4089390.0,16.73,17.36,16.63,16.79,4089390.0
2023-11-29 13:30:00,16.79,17.14,16.76,17.04,2219227.0,16.79,17.14,16.76,17.04,2219227.0
2023-11-29 14:00:00,17.03,17.56,17.0,17.28,3775299.0,17.03,17.56,17.0,17.28,3775299.0
2023-11-29 14:30:00,17.29,17.4,15.93,16.13,5082451.0,17.29,17.4,15.93,16.13,5082451.0
2023-11-29 15:00:00,16.14,16.17,15.58,15.77,3763570.0,16.14,16.17,15.58,15.77,3763570.0
2023-11-29 15:30:00,15.77,16.3,15.68,16.25,3529557.0,15.77,16.3,15.68,16.25,3529557.0
2023-11-30 09:30:00,16.29,16.33,15.33,15.78,3116731.0,16.29,16.33,15.33,15.78,3116731.0
2023-11-30 10:00:00,15.78,15.78,15.33,15.35,1288726.0,15.78,15.78,15.33,15.35,1288726.0
2023-11-30 10:30:00,15.36,15.36,14.7,14.82,2366401.0,15.36,15.36,14.7,14.82,2366401.0
2023-11-30 11:00:00,14.82,14.89,14.46,14.48,1292219.0,14.82,14.89,14.46,14.48,1292219.0
2023-11-30 11:30:00,14.48,14.68,14.31,14.62,1247833.0,14.48,14.68,14.31,14.62,1247833.0
2023-11-30 12:00:00,14.63,14.89,14.52,14.7,832715.0,14.63,14.89,14.52,14.7,832715.0
2023-11-30 12:30:00,14.7,14.79,14.56,14.75,509466.0,14.7,14.79,14.56,14.75,509466.0
2023-11-30 13:00:00,14.75,14.95,14.74,14.89,548488.0,14.75,14.95,14.74,14.89,548488.0
2023-11-30 13:30:00,14.88,15.04,14.62,14.69,515483.0,14.88,15.04,14.62,14.69,515483.0
2023-11-30 14:00:00,14.69,14.83,14.64,14.69,316719.0,14.69,14.83,14.64,14.69,316719.0
2023-11-30 14:30:00,14.7,14.9,14.67,14.81,313369.0,14.7,14.9,14.67,14.81,313369.0
2023-11-30 15:00:00,14.81,14.97,14.76,14.91,399898.0,14.81,14.97,14.76,14.91,399898.0
2023-11-30 15:30:00,14.91,14.97,14.54,14.54,1151394.0,14.91,14.97,14.54,14.54,1151394.0
2023-12-01 09:30:00,14.52,15.99,14.5,15.64,3289108.0,14.52,15.99,14.5,15.64,3289108.0
2023-12-01 10:00:00,15.67,15.77,15.07,15.2,2057826.0,15.67,15.77,15.07,15.2,2057826.0
2023-12-01 10:30:00,15.19,15.36,15.01,15.13,972199.0,15.19,15.36,15.01,15.13,972199.0
2023-12-01 11:00:00,15.13,15.43,15.08,15.28,671220.0,15.13,15.43,15.08,15.28,671220.0
2023-12-01 11:30:00,15.27,15.66,15.23,15.53,788419.0,15.27,15.66,15.23,15.53,788419.0
2023-12-01 12:00:00,15.52,15.71,15.22,15.39,927678.0,15.52,15.71,15.22,15.39,927678.0
2023-12-01 12:30:00,15.38,15.58,15.36,15.47,353223.0,15.38,15.58,15.36,15.47,353223.0
2023-12-01 13:00:00,15.47,15.55,15.27,15.27,422961.0,15.47,15.55,15.27,15.27,422961.0
2023-12-01 13:30:00,15.27,15.41,15.09,15.1,464243.0,15.27,15.41,15.09,15.1,464243.0
2023-12-01 14:00:00,15.1,15.31,15.07,15.29,454580.0,15.1,15.31,15.07,15.29,454580.0
2023-12-01 14:30:00,15.29,15.29,15.13,15.15,242329.0,15.29,15.29,15.13,15.15,242329.0
2023-12-01 15:00:00,15.15,15.22,15.12,15.13,272879.0,15.15,15.22,15.12,15.13,272879.0
2023-12-01 15:30:00,15.13,15.3,15.05,15.3,1005604.0,15.13,15.3,15.05,15.3,1005604.0
2023-12-04 09:30:00,15.29,16.29,14.91,16.29,2814079.0,15.29,16.29,14.91,16.29,2814079.0
2023-12-04 10:00:00,16.28,16.71,15.95,16.04,2801426.0,16.28,16.71,15.95,16.04,2801426.0
2023-12-04 10:30:00,16.04,16.17,15.81,15.93,1053548.0,16.04,16.17,15.81,15.93,1053548.0
2023-12-04 11:00:00,15.92,16.58,15.86,16.44,1452778.0,15.92,16.58,15.86,16.44,1452778.0
2023-12-04 11:30:00,16.43,16.89,16.21,16.86,1265657.0,16.43,16.89,16.21,16.86,1265657.0
2023-12-04 12:00:00,16.86,16.99,16.56,16.86,1198421.0,16.86,16.99,16.56,16.86,1198421.0
2023-12-04 12:30:00,16.87,16.95,16.71,16.78,656269.0,16.87,16.95,16.71,16.78,656269.0
2023-12-04 13:00:00,16.78,17.15,16.63,16.79,1035049.0,16.78,17.15,16.63,16.79,1035049.0
2023-12-04 13:30:00,16.78,16.9,16.69,16.75,537733.0,16.78,16.9,16.69,16.75,537733.0
2023-12-04 14:00:00,16.75,17.16,16.58,17.14,942233.0,16.75,17.16,16.58,17.14,942233.0
2023-12-04 14:30:00,17.14,17.32,17.04,17.29,1164286.0,17.14,17.32,17.04,17.29,1164286.0
2023-12-04 15:00:00,17.28,17.41,17.02,17.31,1267886.0,17.28,17.41,17.02,17.31,1267886.0
2023-12-04 15:30:00,17.32,17.37,16.96,17.0,1664930.0,17.32,17.37,16.96,17.0,1664930.0
2023-12-05 09:30:00,16.47,16.72,15.76,15.95,2397108.0,16.47,16.72,15.76,15.95,2397108.0
2023-12-05 10:00:00,15.97,16.11,15.82,15.96,988516.0,15.97,16.11,15.82,15.96,988516.0
2023-12-05 10:30:00,15.96,16.02,15.53,15.74,1609552.0,15.96,16.02,15.53,15.74,1609552.0
2023-12-05 11:00:00,15.74,15.78,15.53,15.55,1005802.0,15.74,15.78,15.53,15.55,1005802.0
2023-12-05 11:30:00,15.55,15.62,15.41,15.51,795194.0,15.55,15.62,15.41,15.51,795194.0
2023-12-05 12:00:00,15.52,15.55,15.32,15.33,636404.0,15.52,15.55,15.32,15.33,636404.0
2023-12-05 12:30:00,15.32,15.36,15.0,15.06,977145.0,15.32,15.36,15.0,15.06,977145.0
2023-12-05 13:00:00,15.06,15.38,15.05,15.29,814077.0,15.06,15.38,15.05,15.29,814077.0
2023-12-05 13:30:00,15.29,15.44,15.16,15.18,514020.0,15.29,15.44,15.16,15.18,514020.0
2023-12-05 14:00:00,15.19,15.19,15.07,15.12,373730.0,15.19,15.19,15.07,15.12,373730.0
2023-12-05 14:30:00,15.13,15.17,15.02,15.1,598493.0,15.13,15.17,15.02,15.1,598493.0
2023-12-05 15:00:00,15.1,15.11,15.0,15.02,583631.0,15.1,15.11,15.0,15.02,583631.0
2023-12-05 15:30:00,15.03,15.1,14.87,14.91,1363509.0,15.03,15.1,14.87,14.91,1363509.0
2023-12-06 09:30:00,15.36,15.7,15.13,15.48,1795727.0,15.36,15.7,15.13,15.48,1795727.0
2023-12-06 10:00:00,15.48,15.56,14.92,14.93,1371546.0,15.48,15.56,14.92,14.93,1371546.0
2023-12-06 10:30:00,14.93,15.23,14.91,15.13,901658.0,14.93,15.23,14.91,15.13,901658.0
2023-12-06 11:00:00,15.13,15.3,15.09,15.26,468051.0,15.13,15.3,15.09,15.26,468051.0
2023-12-06 11:30:00,15.26,15.28,15.08,15.09,527304.0,15.26,15.28,15.08,15.09,527304.0
2023-12-06 12:00:00,15.09,15.15,15.04,15.07,331854.0,15.09,15.15,15.04,15.07,331854.0
2023-12-06 12:30:00,15.07,15.12,14.98,14.98,403074.0,15.07,15.12,14.98,14.98,403074.0
2023-12-06 13:00:00,14.99,15.05,14.91,14.97,325044.0,14.99,15.05,14.91,14.97,325044.0
2023-12-06 13:30:00,14.97,15.02,14.9,14.91,371898.0,14.97,15.02,14.9,14.91,371898.0
2023-12-06 14:00:00,14.91,14.92,14.78,14.78,564121.0,14.91,14.92,14.78,14.78,564121.0
2023-12-06 14:30:00,14.78,14.92,14.71,14.88,507111.0,14.78,14.92,14.71,14.88,507111.0
2023-12-06 15:00:00,14.87,14.94,14.71,14.77,605296.0,14.87,14.94,14.71,14.77,605296.0
2023-12-06 15:30:00,14.77,14.84,14.64,14.83,1378969.0,14.77,14.84,14.64,14.83,1378969.0
2023-12-07 09:30:00,13.71,14.76,13.56,14.62,2806086.0,13.71,14.76,13.56,14.62,2806086.0
2023-12-07 10:00:00,14.63,15.17,14.51,15.06,2027740.0,14.63,15.17,14.51,15.06,2027740.0
2023-12-07 10:30:00,15.07,15.55,14.95,15.27,1701708.0,15.07,15.55,14.95,15.27,1701708.0
2023-12-07 11:00:00,15.27,15.4,14.78,15.07,1309622.0,15.27,15.4,14.78,15.07,1309622.0
2023-12-07 11:30:00,15.07,15.23,15.06,15.12,454074.0,15.07,15.23,15.06,15.12,454074.0
2023-12-07 12:00:00,15.12,15.18,14.91,15.05,492861.0,15.12,15.18,14.91,15.05,492861.0
2023-12-07 12:30:00,15.05,15.3,15.03,15.22,422828.0,15.05,15.3,15.03,15.22,422828.0
2023-12-07 13:00:00,15.22,15.37,15.2,15.31,555046.0,15.22,15.37,15.2,15.31,555046.0
2023-12-07 13:30:00,15.31,15.34,15.2,15.32,285373.0,15.31,15.34,15.2,15.32,285373.0
2023-12-07 14:00:00,15.32,15.54,15.3,15.53,831156.0,15.32,15.54,15.3,15.53,831156.0
2023-12-07 14:30:00,15.53,15.96,15.5,15.75,1826736.0,15.53,15.96,15.5,15.75,1826736.0
2023-12-07 15:00:00,15.74,16.08,15.71,15.97,1634657.0,15.74,16.08,15.71,15.97,1634657.0
2023-12-07 15:30:00,15.97,16.52,15.88,16.35,2744377.0,15.97,16.52,15.88,16.35,2744377.0
2023-12-08 09:30:00,15.83,16.3,15.63,16.18,1711977.0,15.83,16.3,15.63,16.18,1711977.0
2023-12-08 10:00:00,16.21,16.48,15.95,15.95,1349163.0,16.21,16.48,15.95,15.95,1349163.0
2023-12-08 10:30:00,15.95,16.08,15.7,16.0,1118768.0,15.95,16.08,15.7,16.0,1118768.0
2023-12-08 11:00:00,16.0,16.17,15.95,16.14,462545.0,16.0,16.17,15.95,16.14,462545.0
2023-12-08 11:30:00,16.15,16.32,16.04,16.12,434768.0,16.15,16.32,16.04,16.12,434768.0
2023-12-08 12:00:00,16.12,16.22,15.86,15.88,377856.0,16.12,16.22,15.86,15.88,377856.0
2023-12-08 12:30:00,15.88,16.02,15.85,15.96,301149.0,15.88,16.02,15.85,15.96,301149.0
2023-12-08 13:00:00,15.97,16.12,15.94,15.99,396976.0,15.97,16.12,15.94,15.99,396976.0
2023-12-08 13:30:00,15.98,16.03,15.94,15.99,200562.0,15.98,16.03,15.94,15.99,200562.0
2023-12-08 14:00:00,16.0,16.05,15.83,15.87,338535.0,16.0,16.05,15.83,15.87,338535.0
2023-12-08 14:30:00,15.88,15.95,15.62,15.67,527034.0,15.88,15.95,15.62,15.67,527034.0
2023-12-08 15:00:00,15.67,15.81,15.6,15.77,445473.0,15.67,15.81,15.6,15.77,445473.0
2023-12-08 15:30:00,15.77,15.77,15.47,15.55,1338029.0,15.77,15.77,15.47,15.55,1338029.0
2023-12-11 09:30:00,15.45,15.69,15.2,15.24,739626.0,15.45,15.69,15.2,15.24,739626.0
2023-12-11 10:00:00,15.24,15.31,15.16,15.16,378917.0,15.24,15.31,15.16,15.16,378917.0
2023-12-11 10:30:00,15.17,15.26,15.14,15.23,310970.0,15.17,15.26,15.14,15.23,310970.0
2023-12-11 11:00:00,15.24,15.24,15.12,15.13,315021.0,15.24,15.24,15.12,15.13,315021.0
2023-12-11 11:30:00,15.13,15.14,15.02,15.07,274184.0,15.13,15.14,15.02,15.07,274184.0
2023-12-11 12:00:00,15.07,15.4,15.02,15.4,383208.0,15.07,15.4,15.02,15.4,383208.0
2023-12-11 12:30:00,15.4,15.43,15.21,15.25,251158.0,15.4,15.43,15.21,15.25,251158.0
2023-12-11 13:00:00,15.25,15.3,15.22,15.26,118806.0,15.25,15.3,15.22,15.26,118806.0
2023-12-11 13:30:00,15.27,15.27,15.08,15.23,225566.0,15.27,15.27,15.08,15.23,225566.0
2023-12-11 14:00:00,15.22,15.26,15.17,15.21,157244.0,15.22,15.26,15.17,15.21,157244.0
2023-12-11 14:30:00,15.22,15.24,15.16,15.17,64851.0,15.22,15.24,15.16,15.17,64851.0
2023-12-11 15:00:00,15.17,15.24,15.07,15.07,145028.0,15.17,15.24,15.07,15.07,145028.0
2023-12-11 15:30:00,15.07,15.1,14.97,15.05,686654.0,15.07,15.1,14.97,15.05,686654.0
2023-12-12 09:30:00,15.12,15.22,14.84,15.14,681366.0,15.12,15.22,14.84,15.14,681366.0
2023-12-12 10:00:00,15.13,15.15,15.0,15.07,295814.0,15.13,15.15,15.0,15.07,295814.0
2023-12-12 10:30:00,15.07,15.36,15.06,15.25,425024.0,15.07,15.36,15.06,15.25,425024.0
2023-12-12 11:00:00,15.25,15.32,15.2,15.24,215704.0,15.25,15.32,15.2,15.24,215704.0
2023-12-12 11:30:00,15.24,15.26,15.05,15.08,177571.0,15.24,15.26,15.05,15.08,177571.0
2023-12-12 12:00:00,15.07,15.18,15.04,15.14,159343.0,15.07,15.18,15.04,15.14,159343.0
2023-12-12 12:30:00,15.14,15.22,15.13,15.18,141467.0,15.14,15.22,15.13,15.18,141467.0
2023-12-12 13:00:00,15.18,15.28,15.16,15.19,164472.0,15.18,15.28,15.16,15.19,164472.0
2023-12-12 13:30:00,15.2,15.24,15.14,15.23,86134.0,15.2,15.24,15.14,15.23,86134.0
2023-12-12 14:00:00,15.23,15.33,15.16,15.29,212044.0,15.23,15.33,15.16,15.29,212044.0
2023-12-12 14:30:00,15.29,15.32,15.26,15.28,117448.0,15.29,15.32,15.26,15.28,117448.0
2023-12-12 15:00:00,15.28,15.31,15.2,15.23,212855.0,15.28,15.31,15.2,15.23,212855.0
2023-12-12 15:30:00,15.22,15.25,15.12,15.23,624657.0,15.22,15.25,15.12,15.23,624657.0
2023-12-13 09:30:00,15.22,15.6,15.19,15.49,599073.0,15.22,15.6,15.19,15.49,599073.0
2023-12-13 10:00:00,15.5,15.54,15.35,15.42,289051.0,15.5,15.54,15.35,15.42,289051.0
2023-12-13 10:30:00,15.42,15.66,15.38,15.6,455157.0,15.42,15.66,15.38,15.6,455157.0
2023-12-13 11:00:00,15.6,15.78,15.55,15.59,450545.0,15.6,15.78,15.55,15.59,450545.0
2023-12-13 11:30:00,15.58,15.66,15.44,15.66,317726.0,15.58,15.66,15.44,15.66,317726.0
2023-12-13 12:00:00,15.66,15.76,15.6,15.69,243658.0,15.66,15.76,15.6,15.69,243658.0
2023-12-13 12:30:00,15.68,15.69,15.56,15.62,227691.0,15.68,15.69,15.56,15.62,227691.0
2023-12-13 13:00:00,15.62,15.67,15.45,15.52,191475.0,15.62,15.67,15.45,15.52,191475.0
2023-12-13 13:30:00,15.52,15.61,15.42,15.59,176419.0,15.52,15.61,15.42,15.59,176419.0
2023-12-13 14:00:00,15.58,16.14,15.58,16.1,754535.0,15.58,16.14,15.58,16.1,754535.0
2023-12-13 14:30:00,16.1,16.5,15.98,16.38,1272673.0,16.1,16.5,15.98,16.38,1272673.0
2023-12-13 15:00:00,16.39,16.8,16.37,16.46,1347926.0,16.39,16.8,16.37,16.46,1347926.0
2023-12-13 15:30:00,16.46,16.7,16.44,16.7,1482775.0,16.46,16.7,16.44,16.7,1482775.0
2023-12-14 09:30:00,17.14,17.6,16.8,17.58,2290368.0,17.14,17.6,16.8,17.58,2290368.0
2023-12-14 10:00:00,17.59,17.67,17.18,17.38,916117.0,17.59,17.67,17.18,17.38,916117.0
2023-12-14 10:30:00,17.39,17.6,17.33,17.55,607804.0,17.39,17.6,17.33,17.55,607804.0
2023-12-14 11:00:00,17.54,17.77,17.26,17.7,857763.0,17.54,17.77,17.26,17.7,857763.0
2023-12-14 11:30:00,17.71,17.79,17.6,17.63,588049.0,17.71,17.79,17.6,17.63,588049.0
2023-12-14 12:00:00,17.62,17.78,17.53,17.74,506805.0,17.62,17.78,17.53,17.74,506805.0
2023-12-14 12:30:00,17.74,17.88,17.48,17.51,544945.0,17.74,17.88,17.48,17.51,544945.0
2023-12-14 13:00:00,17.5,17.78,17.33,17.64,564219.0,17.5,17.78,17.33,17.64,564219.0
2023-12-14 13:30:00,17.63,17.69,17.34,17.47,463078.0,17.63,17.69,17.34,17.47,463078.0
2023-12-14 14:00:00,17.47,17.55,17.35,17.53,333864.0,17.47,17.55,17.35,17.53,333864.0
2023-12-14 14:30:00,17.53,17.65,17.5,17.64,275107.0,17.53,17.65,17.5,17.64,275107.0
2023-12-14 15:00:00,17.64,17.71,17.58,17.58,325553.0,17.64,17.71,17.58,17.58,325553.0
2023-12-14 15:30:00,17.58,17.66,17.42,17.43,882082.0,17.58,17.66,17.42,17.43,882082.0
2023-12-15 09:30:00,17.4,17.58,17.08,17.28,877960.0,17.4,17.58,17.08,17.28,877960.0
2023-12-15 10:00:00,17.28,17.39,17.01,17.33,529450.0,17.28,17.39,17.01,17.33,529450.0
2023-12-15 10:30:00,17.33,17.5,17.25,17.44,340394.0,17.33,17.5,17.25,17.44,340394.0
2023-12-15 11:00:00,17.44,17.48,17.26,17.37,253236.0,17.44,17.48,17.26,17.37,253236.0
2023-12-15 11:30:00,17.37,17.41,17.26,17.34,158489.0,17.37,17.41,17.26,17.34,158489.0
2023-12-15 12:00:00,17.34,17.34,17.19,17.27,156753.0,17.34,17.34,17.19,17.27,156753.0
2023-12-15 12:30:00,17.27,17.29,17.19,17.2,198020.0,17.27,17.29,17.19,17.2,198020.0
2023-12-15 13:00:00,17.21,17.26,17.07,17.26,224148.0,17.21,17.26,17.07,17.26,224148.0
2023-12-15 13:30:00,17.25,17.28,17.16,17.16,159535.0,17.25,17.28,17.16,17.16,159535.0
2023-12-15 14:00:00,17.16,17.35,17.15,17.32,216271.0,17.16,17.35,17.15,17.32,216271.0
2023-12-15 14:30:00,17.32,17.38,17.22,17.25,218232.0,17.32,17.38,17.22,17.25,218232.0
2023-12-15 15:00:00,17.25,17.28,17.18,17.25,216743.0,17.25,17.28,17.18,17.25,216743.0
2023-12-15 15:30:00,17.25,17.31,17.07,17.25,1085355.0,17.25,17.31,17.07,17.25,1085355.0
2023-12-18 09:30:00,17.24,18.41,17.1,18.26,1571156.0,17.24,18.41,17.1,18.26,1571156.0
2023-12-18 10:00:00,18.24,18.41,18.1,18.21,700608.0,18.24,18.41,18.1,18.21,700608.0
2023-12-18 10:30:00,18.22,18.51,17.83,18.23,950387.0,18.22,18.51,17.83,18.23,950387.0
2023-12-18 11:00:00,18.25,18.28,18.09,18.15,346312.0,18.25,18.28,18.09,18.15,346312.0
2023-12-18 11:30:00,18.13,18.21,18.03,18.07,275557.0,18.13,18.21,18.03,18.07,275557.0
2023-12-18 12:00:00,18.06,18.24,18.06,18.15,231346.0,18.06,18.24,18.06,18.15,231346.0
2023-12-18 12:30:00,18.15,18.32,18.13,18.3,278893.0,18.15,18.32,18.13,18.3,278893.0
2023-12-18 13:00:00,18.29,18.34,18.2,18.3,190778.0,18.29,18.34,18.2,18.3,190778.0
2023-12-18 13:30:00,18.3,18.39,18.22,18.35,185465.0,18.3,18.39,18.22,18.35,185465.0
2023-12-18 14:00:00,18.35,18.36,18.17,18.2,213975.0,18.35,18.36,18.17,18.2,213975.0
2023-12-18 14:30:00,18.2,18.29,18.17,18.27,157777.0,18.2,18.29,18.17,18.27,157777.0
2023-12-18 15:00:00,18.27,18.28,18.04,18.05,287014.0,18.27,18.28,18.04,18.05,287014.0
2023-12-18 15:30:00,18.05,18.07,17.83,17.86,887205.0,18.05,18.07,17.83,17.86,887205.0
2023-12-19 09:30:00,17.89,18.59,17.89,18.19,771731.0,17.89,18.59,17.89,18.19,771731.0
2023-12-19 10:00:00,18.19,18.42,18.12,18.3,372069.0,18.19,18.42,18.12,18.3,372069.0
2023-12-19 10:30:00,18.3,18.33,18.17,18.26,283229.0,18.3,18.33,18.17,18.26,283229.0
2023-12-19 11:00:00,18.26,18.27,18.02,18.02,237709.0,18.26,18.27,18.02,18.02,237709.0
2023-12-19 11:30:00,18.02,18.08,17.23,17.57,747929.0,18.02,18.08,17.23,17.57,747929.0
2023-12-19 12:00:00,17.58,17.65,17.36,17.59,369399.0,17.58,17.65,17.36,17.59,369399.0
2023-12-19 12:30:00,17.6,17.74,17.56,17.69,252679.0,17.6,17.74,17.56,17.69,252679.0
2023-12-19 13:00:00,17.69,17.7,17.54,17.66,315650.0,17.69,17.7,17.54,17.66,315650.0
2023-12-19 13:30:00,17.67,17.68,17.58,17.66,138989.0,17.67,17.68,17.58,17.66,138989.0
2023-12-19 14:00:00,17.66,17.77,17.64,17.74,236444.0,17.66,17.77,17.64,17.74,236444.0
2023-12-19 14:30:00,17.74,17.78,17.63,17.73,174054.0,17.74,17.78,17.63,17.73,174054.0
2023-12-19 15:00:00,17.74,17.8,17.63,17.71,200150.0,17.74,17.8,17.63,17.71,200150.0
2023-12-19 15:30:00,17.71,17.75,17.67,17.73,478069.0,17.71,17.75,17.67,17.73,478069.0
2023-12-20 09:30:00,17.53,17.89,17.39,17.73,474227.0,17.53,17.89,17.39,17.73,474227.0
2023-12-20 10:00:00,17.72,17.91,17.65,17.65,285443.0,17.72,17.91,17.65,17.65,285443.0
2023-12-20 10:30:00,17.66,17.85,17.66,17.79,315148.0,17.66,17.85,17.66,17.79,315148.0
2023-12-20 11:00:00,17.78,17.8,17.68,17.71,227008.0,17.78,17.8,17.68,17.71,227008.0
2023-12-20 11:30:00,17.7,17.74,17.64,17.74,184299.0,17.7,17.74,17.64,17.74,184299.0
2023-12-20 12:00:00,17.74,17.77,17.68,17.73,167055.0,17.74,17.77,17.68,17.73,167055.0
2023-12-20 12:30:00,17.73,17.84,17.72,17.8,126772.0,17.73,17.84,17.72,17.8,126772.0
2023-12-20 13:00:00,17.8,18.38,17.77,18.15,622563.0,17.8,18.38,17.77,18.15,622563.0
2023-12-20 13:30:00,18.16,18.22,17.92,17.97,268199.0,18.16,18.22,17.92,17.97,268199.0
2023-12-20 14:00:00,17.98,18.04,17.74,17.74,284760.0,17.98,18.04,17.74,17.74,284760.0
2023-12-20 14:30:00,17.74,17.78,17.45,17.49,280242.0,17.74,17.78,17.45,17.49,280242.0
2023-12-20 15:00:00,17.48,17.51,17.22,17.27,355322.0,17.48,17.51,17.22,17.27,355322.0
2023-12-20 15:30:00,17.27,17.32,16.89,16.93,927297.0,17.27,17.32,16.89,16.93,927297.0
2023-12-21 09:30:00,17.19,17.34,16.9,17.02,499435.0,17.19,17.34,16.9,17.02,499435.0
2023-12-21 10:00:00,17.0,17.13,16.86,17.02,363561.0,17.0,17.13,16.86,17.02,363561.0
2023-12-21 10:30:00,17.03,17.15,16.98,17.04,206912.0,17.03,17.15,16.98,17.04,206912.0
2023-12-21 11:00:00,17.04,17.1,16.83,16.89,169998.0,17.04,17.1,16.83,16.89,169998.0
2023-12-21 11:30:00,16.9,16.9,16.77,16.86,226667.0,16.9,16.9,16.77,16.86,226667.0
2023-12-21 12:00:00,16.86,16.95,16.77,16.79,157679.0,16.86,16.95,16.77,16.79,157679.0
2023-12-21 12:30:00,16.77,16.81,16.66,16.71,213208.0,16.77,16.81,16.66,16.71,213208.0
2023-12-21 13:00:00,16.72,16.82,16.67,16.7,127835.0,16.72,16.82,16.67,16.7,127835.0
2023-12-21 13:30:00,16.71,16.74,16.59,16.73,224750.0,16.71,16.74,16.59,16.73,224750.0
2023-12-21 14:00:00,16.73,16.8,16.71,16.77,132691.0,16.73,16.8,16.71,16.77,132691.0
2023-12-21 14:30:00,16.77,16.77,16.61,16.68,186125.0,16.77,16.77,16.61,16.68,186125.0
2023-12-21 15:00:00,16.69,16.72,16.65,16.7,147007.0,16.69,16.72,16.65,16.7,147007.0
2023-12-21 15:30:00,16.69,17.01,16.67,17.0,461907.0,16.69,17.01,16.67,17.0,461907.0
2023-12-22 09:30:00,16.78,16.98,16.45,16.87,475223.0,16.78,16.98,16.45,16.87,475223.0
2023-12-22 10:00:00,16.88,16.95,16.77,16.86,260183.0,16.88,16.95,16.77,16.86,260183.0
2023-12-22 10:30:00,16.85,17.1,16.82,16.98,209691.0,16.85,17.1,16.82,16.98,209691.0
2023-12-22 11:00:00,16.98,17.2,16.95,17.07,376305.0,16.98,17.2,16.95,17.07,376305.0
2023-12-22 11:30:00,17.07,17.18,17.04,17.09,182149.0,17.07,17.18,17.04,17.09,182149.0
2023-12-22 12:00:00,17.08,17.11,17.02,17.09,113540.0,17.08,17.11,17.02,17.09,113540.0
2023-12-22 12:30:00,17.07,17.14,17.04,17.13,80384.0,17.07,17.14,17.04,17.13,80384.0
2023-12-22 13:00:00,17.14,17.18,17.11,17.12,81593.0,17.14,17.18,17.11,17.12,81593.0
2023-12-22 13:30:00,17.11,17.12,17.04,17.07,107216.0,17.11,17.12,17.04,17.07,107216.0
2023-12-22 14:00:00,17.07,17.08,16.88,16.88,164262.0,17.07,17.08,16.88,16.88,164262.0
2023-12-22 14:30:00,16.89,17.06,16.88,17.05,89143.0,16.89,17.06,16.88,17.05,89143.0
2023-12-22 15:00:00,17.05,17.14,17.03,17.03,154581.0,17.05,17.14,17.03,17.03,154581.0
2023-12-22 15:30:00,17.03,17.06,16.94,16.97,476665.0,17.03,17.06,16.94,16.97,476665.0
2023-12-26 09:30:00,16.98,17.04,16.82,16.86,301622.0,16.98,17.04,16.82,16.86,301622.0
2023-12-26 10:00:00,16.87,17.17,16.82,17.12,203917.0,16.87,17.17,16.82,17.12,203917.0
2023-12-26 10:30:00,17.12,17.29,17.07,17.11,272732.0,17.12,17.29,17.07,17.11,272732.0
2023-12-26 11:00:00,17.12,17.13,17.01,17.02,173244.0,17.12,17.13,17.01,17.02,173244.0
2023-12-26 11:30:00,17.02,17.1,16.97,17.09,208005.0,17.02,17.1,16.97,17.09,208005.0
2023-12-26 12:00:00,17.09,17.23,17.08,17.18,172826.0,17.09,17.23,17.08,17.18,172826.0
2023-12-26 12:30:00,17.18,17.23,17.14,17.16,95035.0,17.18,17.23,17.14,17.16,95035.0
2023-12-26 13:00:00,17.18,17.26,17.14,17.24,123071.0,17.18,17.26,17.14,17.24,123071.0
2023-12-26 13:30:00,17.25,17.28,17.19,17.26,87246.0,17.25,17.28,17.19,17.26,87246.0
2023-12-26 14:00:00,17.26,17.4,17.23,17.38,224479.0,17.26,17.4,17.23,17.38,224479.0
2023-12-26 14:30:00,17.38,17.41,17.27,17.3,154838.0,17.38,17.41,17.27,17.3,154838.0
2023-12-26 15:00:00,17.3,17.34,17.26,17.31,120899.0,17.3,17.34,17.26,17.31,120899.0
2023-12-26 15:30:00,17.31,17.39,17.29,17.37,368867.0,17.31,17.39,17.29,17.37,368867.0
2023-12-27 09:30:00,17.43,17.59,17.36,17.47,329794.0,17.43,17.59,17.36,17.47,329794.0
2023-12-27 10:00:00,17.45,17.66,17.43,17.59,222396.0,17.45,17.66,17.43,17.59,222396.0
2023-12-27 10:30:00,17.59,17.71,17.52,17.69,152063.0,17.59,17.71,17.52,17.69,152063.0
2023-12-27 11:00:00,17.69,17.83,17.55,17.73,217572.0,17.69,17.83,17.55,17.73,217572.0
2023-12-27 11:30:00,17.72,18.1,17.66,18.03,463670.0,17.72,18.1,17.66,18.03,463670.0
2023-12-27 12:00:00,18.03,18.13,17.95,17.98,321495.0,18.03,18.13,17.95,17.98,321495.0
2023-12-27 12:30:00,17.99,18.07,17.9,18.05,270753.0,17.99,18.07,17.9,18.05,270753.0
2023-12-27 13:00:00,18.05,18.23,17.99,18.16,287238.0,18.05,18.23,17.99,18.16,287238.0
2023-12-27 13:30:00,18.16,18.29,18.13,18.21,422913.0,18.16,18.29,18.13,18.21,422913.0
2023-12-27 14:00:00,18.21,18.24,18.06,18.2,256114.0,18.21,18.24,18.06,18.2,256114.0
2023-12-27 14:30:00,18.2,18.33,18.13,18.33,239688.0,18.2,18.33,18.13,18.33,239688.0
2023-12-27 15:00:00,18.33,18.35,18.23,18.24,243756.0,18.33,18.35,18.23,18.24,243756.0
2023-12-27 15:30:00,18.24,18.37,18.23,18.37,565029.0,18.24,18.37,18.23,18.37,565029.0
2023-12-28 09:30:00,18.05,18.23,17.95,18.04,456627.0,18.05,18.23,17.95,18.04,456627.0
2023-12-28 10:00:00,18.05,18.33,17.92,18.3,285986.0,18.05,18.33,17.92,18.3,285986.0
2023-12-28 10:30:00,18.3,18.32,18.13,18.14,159240.0,18.3,18.32,18.13,18.14,159240.0
2023-12-28 11:00:00,18.13,18.23,18.07,18.08,165822.0,18.13,18.23,18.07,18.08,165822.0
2023-12-28 11:30:00,18.07,18.16,18.05,18.11,153048.0,18.07,18.16,18.05,18.11,153048.0
2023-12-28 12:00:00,18.11,18.25,18.1,18.22,138167.0,18.11,18.25,18.1,18.22,138167.0
2023-12-28 12:30:00,18.21,18.25,18.14,18.18,134641.0,18.21,18.25,18.14,18.18,134641.0
2023-12-28 13:00:00,18.18,18.19,18.09,18.1,116035.0,18.18,18.19,18.09,18.1,116035.0
2023-12-28 13:30:00,18.11,18.14,18.03,18.03,125753.0,18.11,18.14,18.03,18.03,125753.0
2023-12-28 14:00:00,18.03,18.17,18.0,18.13,117088.0,18.03,18.17,18.0,18.13,117088.0
2023-12-28 14:30:00,18.14,18.15,18.04,18.05,111357.0,18.14,18.15,18.04,18.05,111357.0
2023-12-28 15:00:00,18.05,18.06,17.85,17.97,395174.0,18.05,18.06,17.85,17.97,395174.0
2023-12-28 15:30:00,17.97,18.08,17.95,18.07,485286.0,17.97,18.08,17.95,18.07,485286.0
2023-12-29 09:30:00,18.04,18.16,17.86,18.04,247569.0,18.04,18.16,17.86,18.04,247569.0
2023-12-29 10:00:00,18.04,18.04,17.7,17.74,429877.0,18.04,18.04,17.7,17.74,429877.0
2023-12-29 10:30:00,17.74,17.75,17.47,17.52,525173.0,17.74,17.75,17.47,17.52,525173.0
2023-12-29 11:00:00,17.53,17.59,17.46,17.48,303699.0,17.53,17.59,17.46,17.48,303699.0
2023-12-29 11:30:00,17.49,17.65,17.48,17.6,267725.0,17.49,17.65,17.48,17.6,267725.0
2023-12-29 12:00:00,17.6,17.67,17.54,17.57,193575.0,17.6,17.67,17.54,17.57,193575.0
2023-12-29 12:30:00,17.57,17.62,17.46,17.62,159444.0,17.57,17.62,17.46,17.62,159444.0
2023-12-29 13:00:00,17.62,17.72,17.59,17.71,175675.0,17.62,17.72,17.59,17.71,175675.0
2023-12-29 13:30:00,17.73,17.78,17.71,17.71,127052.0,17.73,17.78,17.71,17.71,127052.0
2023-12-29 14:00:00,17.72,17.72,17.62,17.63,178216.0,17.72,17.72,17.62,17.63,178216.0
2023-12-29 14:30:00,17.64,17.69,17.57,17.68,132883.0,17.64,17.69,17.57,17.68,132883.0
2023-12-29 15:00:00,17.68,17.71,17.63,17.69,202166.0,17.68,17.71,17.63,17.69,202166.0
2023-12-29 15:30:00,17.69,17.71,17.53,17.53,842314.0,17.69,17.71,17.53,17.53,842314.0
2024-01-02 09:30:00,17.25,17.51,17.1,17.3,461507.0,17.25,17.51,17.1,17.3,461507.0
2024-01-02 10:00:00,17.33,17.6,17.32,17.38,356934.0,17.33,17.6,17.32,17.38,356934.0
2024-01-02 10:30:00,17.35,17.36,17.12,17.14,271729.0,17.35,17.36,17.12,17.14,271729.0
2024-01-02 11:00:00,17.14,17.2,17.07,17.14,208799.0,17.14,17.2,17.07,17.14,208799.0
2024-01-02 11:30:00,17.15,17.29,17.11,17.28,123127.0,17.15,17.29,17.11,17.28,123127.0
2024-01-02 12:00:00,17.28,17.29,17.13,17.14,169140.0,17.28,17.29,17.13,17.14,169140.0
2024-01-02 12:30:00,17.14,17.14,16.95,16.98,337796.0,17.14,17.14,16.95,16.98,337796.0
2024-01-02 13:00:00,16.98,16.98,16.81,16.84,208853.0,16.98,16.98,16.81,16.84,208853.0
2024-01-02 13:30:00,16.84,16.94,16.79,16.8,277414.0,16.84,16.94,16.79,16.8,277414.0
2024-01-02 14:00:00,16.8,16.84,16.75,16.79,136234.0,16.8,16.84,16.75,16.79,136234.0
2024-01-02 14:30:00,16.79,16.81,16.72,16.74,155790.0,16.79,16.81,16.72,16.74,155790.0
2024-01-02 15:00:00,16.74,16.76,16.58,16.6,254050.0,16.74,16.76,16.58,16.6,254050.0
2024-01-02 15:30:00,16.59,16.71,16.58,16.66,389606.0,16.59,16.71,16.58,16.66,389606.0
2024-01-03 09:30:00,16.3,16.41,15.9,15.92,862230.0,16.3,16.41,15.9,15.92,862230.0
2024-01-03 10:00:00,15.92,16.36,15.92,16.19,373549.0,15.92,16.36,15.92,16.19,373549.0
2024-01-03 10:30:00,16.19,16.33,16.12,16.32,186595.0,16.19,16.33,16.12,16.32,186595.0
2024-01-03 11:00:00,16.33,16.61,16.31,16.59,258760.0,16.33,16.61,16.31,16.59,258760.0
2024-01-03 11:30:00,16.61,16.67,16.43,16.64,221776.0,16.61,16.67,16.43,16.64,221776.0
2024-01-03 12:00:00,16.64,16.77,16.53,16.61,237649.0,16.64,16.77,16.53,16.61,237649.0
2024-01-03 12:30:00,16.62,16.7,16.57,16.7,107743.0,16.62,16.7,16.57,16.7,107743.0
2024-01-03 13:00:00,16.7,16.76,16.66,16.73,113644.0,16.7,16.76,16.66,16.73,113644.0
2024-01-03 13:30:00,16.73,16.74,16.55,16.58,119396.0,16.73,16.74,16.55,16.58,119396.0
2024-01-03 14:00:00,16.58,16.74,16.46,16.72,195927.0,16.58,16.74,16.46,16.72,195927.0
2024-01-03 14:30:00,16.73,16.83,16.69,16.73,138443.0,16.73,16.83,16.69,16.73,138443.0
2024-01-03 15:00:00,16.73,16.73,16.56,16.66,189719.0,16.73,16.73,16.56,16.66,189719.0
2024-01-03 15:30:00,16.66,16.77,16.65,16.67,409687.0,16.66,16.77,16.65,16.67,409687.0
2024-01-04 09:30:00,16.51,16.75,16.37,16.6,283943.0,16.51,16.75,16.37,16.6,283943.0
2024-01-04 10:00:00,16.6,16.72,16.57,16.64,138906.0,16.6,16.72,16.57,16.64,138906.0
2024-01-04 10:30:00,16.64,16.65,16.31,16.44,359501.0,16.64,16.65,16.31,16.44,359501.0
2024-01-04 11:00:00,16.45,16.65,16.43,16.58,155646.0,16.45,16.65,16.43,16.58,155646.0
2024-01-04 11:30:00,16.59,16.62,16.48,16.54,99814.0,16.59,16.62,16.48,16.54,99814.0
2024-01-04 12:00:00,16.51,16.6,16.47,16.51,73805.0,16.51,16.6,16.47,16.51,73805.0
2024-01-04 12:30:00,16.5,16.53,16.44,16.51,57411.0,16.5,16.53,16.44,16.51,57411.0
2024-01-04 13:00:00,16.5,16.55,16.46,16.46,53863.0,16.5,16.55,16.46,16.46,53863.0
2024-01-04 13:30:00,16.47,16.57,16.47,16.52,65708.0,16.47,16.57,16.47,16.52,65708.0
2024-01-04 14:00:00,16.51,16.52,16.45,16.46,69867.0,16.51,16.52,16.45,16.46,69867.0
2024-01-04 14:30:00,16.46,16.5,16.41,16.45,77206.0,16.46,16.5,16.41,16.45,77206.0
2024-01-04 15:00:00,16.46,16.5,16.44,16.48,61646.0,16.46,16.5,16.44,16.48,61646.0
2024-01-04 15:30:00,16.48,16.55,16.34,16.35,402946.0,16.48,16.55,16.34,16.35,402946.0
2024-01-05 09:30:00,16.16,16.37,16.09,16.24,152654.0,16.16,16.37,16.09,16.24,152654.0
2024-01-05 10:00:00,16.26,16.52,16.26,16.39,126867.0,16.26,16.52,16.26,16.39,126867.0
2024-01-05 10:30:00,16.39,16.49,16.36,16.42,103137.0,16.39,16.49,16.36,16.42,103137.0
2024-01-05 11:00:00,16.42,16.47,16.3,16.31,61947.0,16.42,16.47,16.3,16.31,61947.0
2024-01-05 11:30:00,16.33,16.35,16.21,16.25,62771.0,16.33,16.35,16.21,16.25,62771.0
2024-01-05 12:00:00,16.25,16.25,16.1,16.13,95394.0,16.25,16.25,16.1,16.13,95394.0
2024-01-05 12:30:00,16.12,16.18,16.07,16.13,138037.0,16.12,16.18,16.07,16.13,138037.0
2024-01-05 13:00:00,16.12,16.22,16.09,16.22,104774.0,16.12,16.22,16.09,16.22,104774.0
2024-01-05 13:30:00,16.23,16.24,16.17,16.18,59898.0,16.23,16.24,16.17,16.18,59898.0
2024-01-05 14:00:00,16.18,16.28,16.15,16.16,77391.0,16.18,16.28,16.15,16.16,77391.0
2024-01-05 14:30:00,16.16,16.17,16.07,16.09,89870.0,16.16,16.17,16.07,16.09,89870.0
2024-01-05 15:00:00,16.1,16.14,16.06,16.08,133175.0,16.1,16.14,16.06,16.08,133175.0
2024-01-05 15:30:00,16.08,16.1,15.97,15.98,614596.0,16.08,16.1,15.97,15.98,614596.0
2024-01-08 09:30:00,15.78,16.11,15.7,16.07,333154.0,15.78,16.11,15.7,16.07,333154.0
2024-01-08 10:00:00,16.04,16.07,15.93,15.98,147762.0,16.04,16.07,15.93,15.98,147762.0
2024-01-08 10:30:00,15.99,16.12,15.91,15.91,129256.0,15.99,16.12,15.91,15.91,129256.0
2024-01-08 11:00:00,15.92,15.98,15.83,15.87,158531.0,15.92,15.98,15.83,15.87,158531.0
2024-01-08 11:30:00,15.86,15.89,15.77,15.87,127497.0,15.86,15.89,15.77,15.87,127497.0
2024-01-08 12:00:00,15.87,15.9,15.7,15.73,100818.0,15.87,15.9,15.7,15.73,100818.0
2024-01-08 12:30:00,15.73,15.9,15.73,15.89,113539.0,15.73,15.9,15.73,15.89,113539.0
2024-01-08 13:00:00,15.89,16.0,15.88,15.96,171058.0,15.89,16.0,15.88,15.96,171058.0
2024-01-08 13:30:00,15.95,15.97,15.87,15.87,98408.0,15.95,15.97,15.87,15.87,98408.0
2024-01-08 14:00:00,15.88,15.88,15.77,15.87,180507.0,15.88,15.88,15.77,15.87,180507.0
2024-01-08 14:30:00,15.87,15.91,15.83,15.84,149370.0,15.87,15.91,15.83,15.84,149370.0
2024-01-08 15:00:00,15.83,15.91,15.79,15.9,221254.0,15.83,15.91,15.79,15.9,221254.0
2024-01-08 15:30:00,15.89,15.9,15.77,15.8,409174.0,15.89,15.9,15.77,15.8,409174.0
2024-01-09 09:30:00,15.59,15.62,15.36,15.41,333514.0,15.59,15.62,15.36,15.41,333514.0
2024-01-09 10:00:00,15.41,15.61,15.35,15.48,177907.0,15.41,15.61,15.35,15.48,177907.0
2024-01-09 10:30:00,15.49,15.54,15.35,15.38,159377.0,15.49,15.54,15.35,15.38,159377.0
2024-01-09 11:00:00,15.39,15.43,15.35,15.39,116552.0,15.39,15.43,15.35,15.39,116552.0
2024-01-09 11:30:00,15.39,15.44,15.3,15.34,135036.0,15.39,15.44,15.3,15.34,135036.0
2024-01-09 12:00:00,15.33,15.4,15.28,15.34,213022.0,15.33,15.4,15.28,15.34,213022.0
2024-01-09 12:30:00,15.34,15.37,15.31,15.31,83376.0,15.34,15.37,15.31,15.31,83376.0
2024-01-09 13:00:00,15.32,15.4,15.3,15.32,66541.0,15.32,15.4,15.3,15.32,66541.0
2024-01-09 13:30:00,15.32,15.35,15.28,15.32,109629.0,15.32,15.35,15.28,15.32,109629.0
2024-01-09 14:00:00,15.33,15.37,15.22,15.23,175212.0,15.33,15.37,15.22,15.23,175212.0
2024-01-09 14:30:00,15.23,15.26,15.19,15.23,180161.0,15.23,15.26,15.19,15.23,180161.0
2024-01-09 15:00:00,15.23,15.29,15.21,15.23,230769.0,15.23,15.29,15.21,15.23,230769.0
2024-01-09 15:30:00,15.23,15.23,15.12,15.17,509652.0,15.23,15.23,15.12,15.17,509652.0
2024-01-10 09:30:00,15.12,15.32,14.97,15.04,387771.0,15.12,15.32,14.97,15.04,387771.0
2024-01-10 10:00:00,15.04,15.22,14.98,15.17,211787.0,15.04,15.22,14.98,15.17,211787.0
2024-01-10 10:30:00,15.18,15.42,15.13,15.39,269993.0,15.18,15.42,15.13,15.39,269993.0
2024-01-10 11:00:00,15.39,15.45,15.35,15.38,151304.0,15.39,15.45,15.35,15.38,151304.0
2024-01-10 11:30:00,15.38,15.45,15.33,15.43,76051.0,15.38,15.45,15.33,15.43,76051.0
2024-01-10 12:00:00,15.44,15.63,15.43,15.54,150270.0,15.44,15.63,15.43,15.54,150270.0
2024-01-10 12:30:00,15.54,15.56,15.5,15.51,74465.0,15.54,15.56,15.5,15.51,74465.0
2024-01-10 13:00:00,15.51,15.56,15.46,15.47,61916.0,15.51,15.56,15.46,15.47,61916.0
2024-01-10 13:30:00,15.47,15.55,15.46,15.53,109426.0,15.47,15.55,15.46,15.53,109426.0
2024-01-10 14:00:00,15.53,15.56,15.5,15.51,53525.0,15.53,15.56,15.5,15.51,53525.0
2024-01-10 14:30:00,15.51,15.59,15.46,15.59,86453.0,15.51,15.59,15.46,15.59,86453.0
2024-01-10 15:00:00,15.59,15.59,15.5,15.58,123033.0,15.59,15.59,15.5,15.58,123033.0
2024-01-10 15:30:00,15.58,15.76,15.5,15.72,719323.0,15.58,15.76,15.5,15.72,719323.0
2024-01-11 09:30:00,15.65,15.8,15.51,15.58,299328.0,15.65,15.8,15.51,15.58,299328.0
2024-01-11 10:00:00,15.58,15.58,15.35,15.54,328856.0,15.58,15.58,15.35,15.54,328856.0
2024-01-11 10:30:00,15.53,15.56,15.4,15.45,126398.0,15.53,15.56,15.4,15.45,126398.0
2024-01-11 11:00:00,15.46,15.51,15.26,15.33,388522.0,15.46,15.51,15.26,15.33,388522.0
2024-01-11 11:30:00,15.33,15.43,15.28,15.39,212418.0,15.33,15.43,15.28,15.39,212418.0
2024-01-11 12:00:00,15.39,15.48,15.38,15.39,100528.0,15.39,15.48,15.38,15.39,100528.0
2024-01-11 12:30:00,15.39,15.46,15.37,15.45,88844.0,15.39,15.46,15.37,15.45,88844.0
2024-01-11 13:00:00,15.45,15.54,15.43,15.44,132501.0,15.45,15.54,15.43,15.44,132501.0
2024-01-11 13:30:00,15.42,15.44,15.31,15.39,88292.0,15.42,15.44,15.31,15.39,88292.0
2024-01-11 14:00:00,15.39,15.42,15.31,15.4,89495.0,15.39,15.42,15.31,15.4,89495.0
2024-01-11 14:30:00,15.4,15.46,15.35,15.44,52924.0,15.4,15.46,15.35,15.44,52924.0
2024-01-11 15:00:00,15.44,15.44,15.27,15.31,82955.0,15.44,15.44,15.27,15.31,82955.0
2024-01-11 15:30:00,15.31,15.33,15.24,15.25,301979.0,15.31,15.33,15.24,15.25,301979.0
2024-01-12 09:30:00,15.3,15.62,15.23,15.45,247317.0,15.3,15.62,15.23,15.45,247317.0
2024-01-12 10:00:00,15.41,15.41,15.09,15.15,170813.0,15.41,15.41,15.09,15.15,170813.0
2024-01-12 10:30:00,15.15,15.22,15.1,15.15,123704.0,15.15,15.22,15.1,15.15,123704.0
2024-01-12 11:00:00,15.14,15.34,15.12,15.31,96857.0,15.14,15.34,15.12,15.31,96857.0
2024-01-12 11:30:00,15.3,15.3,15.15,15.19,62937.0,15.3,15.3,15.15,15.19,62937.0
2024-01-12 12:00:00,15.2,15.2,15.08,15.13,57196.0,15.2,15.2,15.08,15.13,57196.0
2024-01-12 12:30:00,15.12,15.13,15.03,15.07,59579.0,15.12,15.13,15.03,15.07,59579.0
2024-01-12 13:00:00,15.08,15.12,15.0,15.04,92436.0,15.08,15.12,15.0,15.04,92436.0
2024-01-12 13:30:00,15.04,15.06,14.95,14.96,146418.0,15.04,15.06,14.95,14.96,146418.0
2024-01-12 14:00:00,14.95,14.96,14.88,14.88,129488.0,14.95,14.96,14.88,14.88,129488.0
2024-01-12 14:30:00,14.88,14.89,14.75,14.75,187641.0,14.88,14.89,14.75,14.75,187641.0
2024-01-12 15:00:00,14.75,14.82,14.73,14.75,146187.0,14.75,14.82,14.73,14.75,146187.0
2024-01-12 15:30:00,14.76,14.82,14.73,14.75,327788.0,14.76,14.82,14.73,14.75,327788.0
2024-01-16 09:30:00,14.6,14.62,14.31,14.42,367632.0,14.6,14.62,14.31,14.42,367632.0
2024-01-16 10:00:00,14.4,14.42,14.22,14.33,293769.0,14.4,14.42,14.22,14.33,293769.0
2024-01-16 10:30:00,14.32,14.52,14.26,14.34,363165.0,14.32,14.52,14.26,14.34,363165.0
2024-01-16 11:00:00,14.34,14.39,14.27,14.33,137588.0,14.34,14.39,14.27,14.33,137588.0
2024-01-16 11:30:00,14.33,14.36,14.26,14.28,150616.0,14.33,14.36,14.26,14.28,150616.0
2024-01-16 12:00:00,14.28,14.29,14.15,14.16,131297.0,14.28,14.29,14.15,14.16,131297.0
2024-01-16 12:30:00,14.16,14.17,14.09,14.1,178656.0,14.16,14.17,14.09,14.1,178656.0
2024-01-16 13:00:00,14.09,14.15,14.04,14.04,115679.0,14.09,14.15,14.04,14.04,115679.0
2024-01-16 13:30:00,14.04,14.11,13.97,14.05,167235.0,14.04,14.11,13.97,14.05,167235.0
2024-01-16 14:00:00,14.04,14.06,13.97,13.98,187578.0,14.04,14.06,13.97,13.98,187578.0
2024-01-16 14:30:00,13.97,14.03,13.93,13.99,158166.0,13.97,14.03,13.93,13.99,158166.0
2024-01-16 15:00:00,13.99,14.01,13.96,13.97,151668.0,13.99,14.01,13.96,13.97,151668.0
2024-01-16 15:30:00,13.96,14.02,13.93,13.98,373170.0,13.96,14.02,13.93,13.98,373170.0
2024-01-17 09:30:00,13.86,14.03,13.71,13.79,579587.0,13.86,14.03,13.71,13.79,579587.0
2024-01-17 10:00:00,13.79,14.04,13.75,14.02,179666.0,13.79,14.04,13.75,14.02,179666.0
2024-01-17 10:30:00,14.02,14.03,13.88,13.94,141572.0,14.02,14.03,13.88,13.94,141572.0
2024-01-17 11:00:00,13.94,14.04,13.9,13.92,99235.0,13.94,14.04,13.9,13.92,99235.0
2024-01-17 11:30:00,13.92,14.07,13.9,14.07,91703.0,13.92,14.07,13.9,14.07,91703.0
2024-01-17 12:00:00,14.07,14.07,13.91,13.93,169748.0,14.07,14.07,13.91,13.93,169748.0
2024-01-17 12:30:00,13.92,13.94,13.89,13.9,73634.0,13.92,13.94,13.89,13.9,73634.0
2024-01-17 13:00:00,13.89,13.91,13.8,13.88,160823.0,13.89,13.91,13.8,13.88,160823.0
2024-01-17 13:30:00,13.88,13.94,13.85,13.91,69712.0,13.88,13.94,13.85,13.91,69712.0
2024-01-17 14:00:00,13.91,13.95,13.87,13.93,77220.0,13.91,13.95,13.87,13.93,77220.0
2024-01-17 14:30:00,13.93,13.95,13.88,13.93,74129.0,13.93,13.95,13.88,13.93,74129.0
2024-01-17 15:00:00,13.93,14.01,13.88,14.0,94963.0,13.93,14.01,13.88,14.0,94963.0
2024-01-17 15:30:00,14.0,14.11,13.97,14.09,325102.0,14.0,14.11,13.97,14.09,325102.0
2024-01-18 09:30:00,14.2,14.34,14.05,14.18,315982.0,14.2,14.34,14.05,14.18,315982.0
2024-01-18 10:00:00,14.18,14.65,14.12,14.47,414239.0,14.18,14.65,14.12,14.47,414239.0
2024-01-18 10:30:00,14.47,14.73,14.45,14.48,350572.0,14.47,14.73,14.45,14.48,350572.0
2024-01-18 11:00:00,14.48,14.68,14.46,14.66,194165.0,14.48,14.68,14.46,14.66,194165.0
2024-01-18 11:30:00,14.67,14.77,14.58,14.67,188792.0,14.67,14.77,14.58,14.67,188792.0
2024-01-18 12:00:00,14.67,14.68,14.4,14.44,213512.0,14.67,14.68,14.4,14.44,213512.0
2024-01-18 12:30:00,14.45,14.45,14.31,14.38,135374.0,14.45,14.45,14.31,14.38,135374.0
2024-01-18 13:00:00,14.37,14.38,14.14,14.15,178494.0,14.37,14.38,14.14,14.15,178494.0
2024-01-18 13:30:00,14.15,14.2,14.1,14.13,120311.0,14.15,14.2,14.1,14.13,120311.0
2024-01-18 14:00:00,14.13,14.22,14.12,14.21,95715.0,14.13,14.22,14.12,14.21,95715.0
2024-01-18 14:30:00,14.21,14.32,14.19,14.27,150898.0,14.21,14.32,14.19,14.27,150898.0
2024-01-18 15:00:00,14.28,14.35,14.22,14.35,144252.0,14.28,14.35,14.22,14.35,144252.0
2024-01-18 15:30:00,14.35,14.41,14.3,14.3,490357.0,14.35,14.41,14.3,14.3,490357.0
2024-01-19 09:30:00,14.36,14.42,14.13,14.32,269866.0,14.36,14.42,14.13,14.32,269866.0
2024-01-19 10:00:00,14.34,14.39,14.08,14.2,196790.0,14.34,14.39,14.08,14.2,196790.0
2024-01-19 10:30:00,14.19,14.44,14.18,14.42,203991.0,14.19,14.44,14.18,14.42,203991.0
2024-01-19 11:00:00,14.42,14.45,14.29,14.3,92913.0,14.42,14.45,14.29,14.3,92913.0
2024-01-19 11:30:00,14.31,14.33,14.17,14.29,75165.0,14.31,14.33,14.17,14.29,75165.0
2024-01-19 12:00:00,14.29,14.29,14.2,14.25,50878.0,14.29,14.29,14.2,14.25,50878.0
2024-01-19 12:30:00,14.25,14.43,14.24,14.42,129961.0,14.25,14.43,14.24,14.42,129961.0
2024-01-19 13:00:00,14.41,14.5,14.38,14.49,61789.0,14.41,14.5,14.38,14.49,61789.0
2024-01-19 13:30:00,14.49,14.54,14.43,14.49,69573.0,14.49,14.54,14.43,14.49,69573.0
2024-01-19 14:00:00,14.49,14.56,14.47,14.54,73224.0,14.49,14.56,14.47,14.54,73224.0
2024-01-19 14:30:00,14.54,14.59,14.49,14.52,136906.0,14.54,14.59,14.49,14.52,136906.0
2024-01-19 15:00:00,14.53,14.6,14.51,14.55,102157.0,14.53,14.6,14.51,14.55,102157.0
2024-01-19 15:30:00,14.54,14.56,14.48,14.53,338327.0,14.54,14.56,14.48,14.53,338327.0
2024-01-22 09:30:00,14.5,15.15,14.3,15.15,769633.0,14.5,15.15,14.3,15.15,769633.0
2024-01-22 10:00:00,15.15,15.17,14.81,14.93,555869.0,15.15,15.17,14.81,14.93,555869.0
2024-01-22 10:30:00,14.91,14.92,14.66,14.82,262085.0,14.91,14.92,14.66,14.82,262085.0
2024-01-22 11:00:00,14.81,14.82,14.67,14.76,110726.0,14.81,14.82,14.67,14.76,110726.0
2024-01-22 11:30:00,14.76,14.76,14.65,14.66,87381.0,14.76,14.76,14.65,14.66,87381.0
2024-01-22 12:00:00,14.66,14.76,14.58,14.76,81603.0,14.66,14.76,14.58,14.76,81603.0
2024-01-22 12:30:00,14.77,14.8,14.74,14.75,63495.0,14.77,14.8,14.74,14.75,63495.0
2024-01-22 13:00:00,14.75,14.82,14.7,14.7,94153.0,14.75,14.82,14.7,14.7,94153.0
2024-01-22 13:30:00,14.7,14.75,14.68,14.69,58982.0,14.7,14.75,14.68,14.69,58982.0
2024-01-22 14:00:00,14.69,14.73,14.6,14.66,85297.0,14.69,14.73,14.6,14.66,85297.0
2024-01-22 14:30:00,14.66,14.81,14.65,14.79,78285.0,14.66,14.81,14.65,14.79,78285.0
2024-01-22 15:00:00,14.79,14.92,14.73,14.92,138148.0,14.79,14.92,14.73,14.92,138148.0
2024-01-22 15:30:00,14.93,15.0,14.87,14.9,400924.0,14.93,15.0,14.87,14.9,400924.0
2024-01-23 09:30:00,15.0,15.03,14.45,14.55,430159.0,15.0,15.03,14.45,14.55,430159.0
2024-01-23 10:00:00,14.55,14.67,14.45,14.52,221277.0,14.55,14.67,14.45,14.52,221277.0
2024-01-23 10:30:00,14.52,14.52,14.05,14.14,359211.0,14.52,14.52,14.05,14.14,359211.0
2024-01-23 11:00:00,14.14,14.3,14.13,14.16,153128.0,14.14,14.3,14.13,14.16,153128.0
2024-01-23 11:30:00,14.16,14.23,14.06,14.15,237962.0,14.16,14.23,14.06,14.15,237962.0
2024-01-23 12:00:00,14.15,14.2,14.15,14.19,83498.0,14.15,14.2,14.15,14.19,83498.0
2024-01-23 12:30:00,14.18,14.19,14.06,14.13,131776.0,14.18,14.19,14.06,14.13,131776.0
2024-01-23 13:00:00,14.12,14.13,14.07,14.11,106558.0,14.12,14.13,14.07,14.11,106558.0
2024-01-23 13:30:00,14.12,14.15,14.07,14.12,141191.0,14.12,14.15,14.07,14.12,141191.0
2024-01-23 14:00:00,14.12,14.25,14.11,14.16,147805.0,14.12,14.25,14.11,14.16,147805.0
2024-01-23 14:30:00,14.16,14.17,14.11,14.13,105303.0,14.16,14.17,14.11,14.13,105303.0
2024-01-23 15:00:00,14.13,14.24,14.09,14.18,239055.0,14.13,14.24,14.09,14.18,239055.0
2024-01-23 15:30:00,14.18,14.21,14.12,14.19,397125.0,14.18,14.21,14.12,14.19,397125.0
2024-01-24 09:30:00,14.28,14.38,13.91,13.93,330805.0,14.28,14.38,13.91,13.93,330805.0
2024-01-24 10:00:00,13.93,14.01,13.82,14.0,239374.0,13.93,14.01,13.82,14.0,239374.0
2024-01-24 10:30:00,14.0,14.23,13.96,14.16,234177.0,14.0,14.23,13.96,14.16,234177.0
2024-01-24 11:00:00,14.18,14.21,14.04,14.13,75464.0,14.18,14.21,14.04,14.13,75464.0
2024-01-24 11:30:00,14.13,14.14,14.06,14.08,76586.0,14.13,14.14,14.06,14.08,76586.0
2024-01-24 12:00:00,14.08,14.12,14.03,14.09,77271.0,14.08,14.12,14.03,14.09,77271.0
2024-01-24 12:30:00,14.08,14.09,14.0,14.01,153704.0,14.08,14.09,14.0,14.01,153704.0
2024-01-24 13:00:00,14.01,14.03,13.92,13.95,138174.0,14.01,14.03,13.92,13.95,138174.0
2024-01-24 13:30:00,13.96,13.96,13.84,13.86,93747.0,13.96,13.96,13.84,13.86,93747.0
2024-01-24 14:00:00,13.86,13.93,13.86,13.91,58689.0,13.86,13.93,13.86,13.91,58689.0
2024-01-24 14:30:00,13.91,13.99,13.89,13.97,115827.0,13.91,13.99,13.89,13.97,115827.0
2024-01-24 15:00:00,13.96,13.99,13.84,13.84,123856.0,13.96,13.99,13.84,13.84,123856.0
2024-01-24 15:30:00,13.84,13.98,13.83,13.95,260427.0,13.84,13.98,13.83,13.95,260427.0
2024-01-25 09:30:00,13.97,14.34,13.92,14.25,420172.0,13.97,14.34,13.92,14.25,420172.0
2024-01-25 10:00:00,14.27,14.42,14.14,14.41,255941.0,14.27,14.42,14.14,14.41,255941.0
2024-01-25 10:30:00,14.41,14.53,14.24,14.31,405073.0,14.41,14.53,14.24,14.31,405073.0
2024-01-25 11:00:00,14.32,14.51,14.3,14.5,174177.0,14.32,14.51,14.3,14.5,174177.0
2024-01-25 11:30:00,14.49,14.49,14.39,14.44,131543.0,14.49,14.49,14.39,14.44,131543.0
2024-01-25 12:00:00,14.44,14.44,14.21,14.32,315121.0,14.44,14.44,14.21,14.32,315121.0
2024-01-25 12:30:00,14.33,14.33,14.27,14.29,105405.0,14.33,14.33,14.27,14.29,105405.0
2024-01-25 13:00:00,14.3,14.38,14.28,14.28,88933.0,14.3,14.38,14.28,14.28,88933.0
2024-01-25 13:30:00,14.27,14.38,14.26,14.32,55233.0,14.27,14.38,14.26,14.32,55233.0
2024-01-25 14:00:00,14.31,14.54,14.29,14.47,271375.0,14.31,14.54,14.29,14.47,271375.0
2024-01-25 14:30:00,14.48,14.52,14.43,14.51,93990.0,14.48,14.52,14.43,14.51,93990.0
2024-01-25 15:00:00,14.51,14.52,14.42,14.44,94372.0,14.51,14.52,14.42,14.44,94372.0
2024-01-25 15:30:00,14.44,14.53,14.41,14.53,495549.0,14.44,14.53,14.41,14.53,495549.0
2024-01-26 09:30:00,14.44,14.72,14.42,14.65,262453.0,14.44,14.72,14.42,14.65,262453.0
2024-01-26 10:00:00,14.64,14.66,14.41,14.54,96320.0,14.64,14.66,14.41,14.54,96320.0
2024-01-26 10:30:00,14.53,14.65,14.44,14.46,227648.0,14.53,14.65,14.44,14.46,227648.0
2024-01-26 11:00:00,14.46,14.65,14.45,14.56,175905.0,14.46,14.65,14.45,14.56,175905.0
2024-01-26 11:30:00,14.56,14.58,14.49,14.58,69416.0,14.56,14.58,14.49,14.58,69416.0
2024-01-26 12:00:00,14.57,14.61,14.54,14.56,62516.0,14.57,14.61,14.54,14.56,62516.0
2024-01-26 12:30:00,14.55,14.55,14.48,14.5,98961.0,14.55,14.55,14.48,14.5,98961.0
2024-01-26 13:00:00,14.5,14.56,14.46,14.54,54144.0,14.5,14.56,14.46,14.54,54144.0
2024-01-26 13:30:00,14.54,14.58,14.45,14.53,108331.0,14.54,14.58,14.45,14.53,108331.0
2024-01-26 14:00:00,14.53,14.55,14.42,14.45,103685.0,14.53,14.55,14.42,14.45,103685.0
2024-01-26 14:30:00,14.45,14.52,14.45,14.5,54962.0,14.45,14.52,14.45,14.5,54962.0
2024-01-26 15:00:00,14.49,14.53,14.47,14.48,154834.0,14.49,14.53,14.47,14.48,154834.0
2024-01-26 15:30:00,14.48,14.55,14.42,14.49,290570.0,14.48,14.55,14.42,14.49,290570.0
2024-01-29 09:30:00,14.5,14.54,14.31,14.46,151811.0,14.5,14.54,14.31,14.46,151811.0
2024-01-29 10:00:00,14.46,14.74,14.42,14.58,182567.0,14.46,14.74,14.42,14.58,182567.0
2024-01-29 10:30:00,14.57,14.75,14.57,14.65,172958.0,14.57,14.75,14.57,14.65,172958.0
2024-01-29 11:00:00,14.64,14.68,14.57,14.6,174604.0,14.64,14.68,14.57,14.6,174604.0
2024-01-29 11:30:00,14.6,14.65,14.56,14.63,91439.0,14.6,14.65,14.56,14.63,91439.0
2024-01-29 12:00:00,14.63,14.69,14.52,14.69,84945.0,14.63,14.69,14.52,14.69,84945.0
2024-01-29 12:30:00,14.69,14.72,14.61,14.66,80934.0,14.69,14.72,14.61,14.66,80934.0
2024-01-29 13:00:00,14.66,14.66,14.56,14.61,50647.0,14.66,14.66,14.56,14.61,50647.0
2024-01-29 13:30:00,14.61,14.63,14.56,14.58,132783.0,14.61,14.63,14.56,14.58,132783.0
2024-01-29 14:00:00,14.58,14.63,14.58,14.62,34976.0,14.58,14.63,14.58,14.62,34976.0
2024-01-29 14:30:00,14.63,14.66,14.56,14.58,74918.0,14.63,14.66,14.56,14.58,74918.0
2024-01-29 15:00:00,14.58,14.76,14.58,14.76,204239.0,14.58,14.76,14.58,14.76,204239.0
2024-01-29 15:30:00,14.76,14.81,14.72,14.78,276109.0,14.76,14.81,14.72,14.78,276109.0
2024-01-30 09:30:00,14.54,14.82,14.51,14.79,212124.0,14.54,14.82,14.51,14.79,212124.0
2024-01-30 10:00:00,14.79,14.82,14.65,14.72,98993.0,14.79,14.82,14.65,14.72,98993.0
2024-01-30 10:30:00,14.71,14.72,14.56,14.57,107344.0,14.71,14.72,14.56,14.57,107344.0
2024-01-30 11:00:00,14.58,14.65,14.55,14.64,53299.0,14.58,14.65,14.55,14.64,53299.0
2024-01-30 11:30:00,14.64,14.73,14.61,14.71,85880.0,14.64,14.73,14.61,14.71,85880.0
2024-01-30 12:00:00,14.71,14.73,14.63,14.67,58366.0,14.71,14.73,14.63,14.67,58366.0
2024-01-30 12:30:00,14.66,14.67,14.57,14.58,53834.0,14.66,14.67,14.57,14.58,53834.0
2024-01-30 13:00:00,14.58,14.67,14.58,14.67,56327.0,14.58,14.67,14.58,14.67,56327.0
2024-01-30 13:30:00,14.68,14.68,14.64,14.67,52756.0,14.68,14.68,14.64,14.67,52756.0
2024-01-30 14:00:00,14.68,14.71,14.63,14.67,54311.0,14.68,14.71,14.63,14.67,54311.0
2024-01-30 14:30:00,14.66,14.67,14.57,14.58,61205.0,14.66,14.67,14.57,14.58,61205.0
2024-01-30 15:00:00,14.58,14.62,14.52,14.61,63474.0,14.58,14.62,14.52,14.61,63474.0
2024-01-30 15:30:00,14.61,14.65,14.55,14.55,224524.0,14.61,14.65,14.55,14.55,224524.0
2024-01-31 09:30:00,14.4,14.6,14.32,14.5,176831.0,14.4,14.6,14.32,14.5,176831.0
2024-01-31 10:00:00,14.51,14.63,14.42,14.6,132208.0,14.51,14.63,14.42,14.6,132208.0
2024-01-31 10:30:00,14.62,14.63,14.51,14.6,115159.0,14.62,14.63,14.51,14.6,115159.0
2024-01-31 11:00:00,14.61,14.62,14.53,14.56,74349.0,14.61,14.62,14.53,14.56,74349.0
2024-01-31 11:30:00,14.56,14.6,14.48,14.58,85370.0,14.56,14.6,14.48,14.58,85370.0
2024-01-31 12:00:00,14.58,14.75,14.57,14.74,95844.0,14.58,14.75,14.57,14.74,95844.0
2024-01-31 12:30:00,14.74,14.83,14.7,14.83,90280.0,14.74,14.83,14.7,14.83,90280.0
2024-01-31 13:00:00,14.83,14.83,14.74,14.75,84444.0,14.83,14.83,14.74,14.75,84444.0
2024-01-31 13:30:00,14.75,14.8,14.73,14.73,75099.0,14.75,14.8,14.73,14.73,75099.0
2024-01-31 14:00:00,14.74,14.75,14.45,14.47,129600.0,14.74,14.75,14.45,14.47,129600.0
2024-01-31 14:30:00,14.46,14.83,14.44,14.65,316591.0,14.46,14.83,14.44,14.65,316591.0
2024-01-31 15:00:00,14.66,14.68,14.37,14.45,215703.0,14.66,14.68,14.37,14.45,215703.0
2024-01-31 15:30:00,14.44,14.44,14.22,14.22,364992.0,14.44,14.44,14.22,14.22,364992.0
2024-02-01 09:30:00,14.34,14.42,14.23,14.25,136748.0,14.34,14.42,14.23,14.25,136748.0
2024-02-01 10:00:00,14.24,14.28,14.13,14.25,154302.0,14.24,14.28,14.13,14.25,154302.0
2024-02-01 10:30:00,14.27,14.32,14.04,14.04,155029.0,14.27,14.32,14.04,14.04,155029.0
2024-02-01 11:00:00,14.04,14.15,14.02,14.05,145709.0,14.04,14.15,14.02,14.05,145709.0
2024-02-01 11:30:00,14.05,14.15,14.05,14.11,62355.0,14.05,14.15,14.05,14.11,62355.0
2024-02-01 12:00:00,14.11,14.26,14.1,14.14,103819.0,14.11,14.26,14.1,14.14,103819.0
2024-02-01 12:30:00,14.15,14.37,14.14,14.29,112256.0,14.15,14.37,14.14,14.29,112256.0
2024-02-01 13:00:00,14.29,14.33,14.17,14.22,84062.0,14.29,14.33,14.17,14.22,84062.0
2024-02-01 13:30:00,14.23,14.33,14.2,14.33,53400.0,14.23,14.33,14.2,14.33,53400.0
2024-02-01 14:00:00,14.34,14.34,14.25,14.25,82641.0,14.34,14.34,14.25,14.25,82641.0
2024-02-01 14:30:00,14.25,14.36,14.24,14.33,99591.0,14.25,14.36,14.24,14.33,99591.0
2024-02-01 15:00:00,14.33,14.35,14.24,14.25,62273.0,14.33,14.35,14.24,14.25,62273.0
2024-02-01 15:30:00,14.25,14.42,14.25,14.41,325196.0,14.25,14.42,14.25,14.41,325196.0
2024-02-02 09:30:00,14.15,14.31,14.08,14.24,239180.0,14.15,14.31,14.08,14.24,239180.0
2024-02-02 10:00:00,14.25,14.29,14.15,14.26,117193.0,14.25,14.29,14.15,14.26,117193.0
2024-02-02 10:30:00,14.27,14.32,14.21,14.27,98306.0,14.27,14.32,14.21,14.27,98306.0
2024-02-02 11:00:00,14.29,14.37,14.28,14.36,80912.0,14.29,14.37,14.28,14.36,80912.0
2024-02-02 11:30:00,14.38,14.4,14.33,14.37,50771.0,14.38,14.4,14.33,14.37,50771.0
2024-02-02 12:00:00,14.38,14.45,14.28,14.36,106427.0,14.38,14.45,14.28,14.36,106427.0
2024-02-02 12:30:00,14.37,14.46,14.3,14.35,93108.0,14.37,14.46,14.3,14.35,93108.0
2024-02-02 13:00:00,14.36,14.49,14.35,14.46,65756.0,14.36,14.49,14.35,14.46,65756.0
2024-02-02 13:30:00,14.46,14.54,14.43,14.53,118337.0,14.46,14.54,14.43,14.53,118337.0
2024-02-02 14:00:00,14.54,14.92,14.53,14.87,414254.0,14.54,14.92,14.53,14.87,414254.0
2024-02-02 14:30:00,14.87,14.91,14.67,14.74,251367.0,14.87,14.91,14.67,14.74,251367.0
2024-02-02 15:00:00,14.75,14.84,14.69,14.84,214448.0,14.75,14.84,14.69,14.84,214448.0
2024-02-02 15:30:00,14.83,14.85,14.72,14.72,449759.0,14.83,14.85,14.72,14.72,449759.0
2024-02-05 09:30:00,14.5,14.61,13.88,14.2,658151.0,14.5,14.61,13.88,14.2,658151.0
2024-02-05 10:00:00,14.19,14.2,14.01,14.07,231667.0,14.19,14.2,14.01,14.07,231667.0
2024-02-05 10:30:00,14.05,14.08,13.8,13.84,430182.0,14.05,14.08,13.8,13.84,430182.0
2024-02-05 11:00:00,13.85,14.0,13.84,13.93,233220.0,13.85,14.0,13.84,13.93,233220.0
2024-02-05 11:30:00,13.94,13.95,13.76,13.8,115141.0,13.94,13.95,13.76,13.8,115141.0
2024-02-05 12:00:00,13.79,13.86,13.76,13.86,150640.0,13.79,13.86,13.76,13.86,150640.0
2024-02-05 12:30:00,13.86,13.97,13.78,13.83,139586.0,13.86,13.97,13.78,13.83,139586.0
2024-02-05 13:00:00,13.83,13.83,13.72,13.74,122235.0,13.83,13.83,13.72,13.74,122235.0
2024-02-05 13:30:00,13.74,13.76,13.56,13.58,267640.0,13.74,13.76,13.56,13.58,267640.0
2024-02-05 14:00:00,13.59,13.59,13.45,13.46,290138.0,13.59,13.59,13.45,13.46,290138.0
2024-02-05 14:30:00,13.47,13.56,13.42,13.44,225537.0,13.47,13.56,13.42,13.44,225537.0
2024-02-05 15:00:00,13.44,13.48,13.4,13.45,219358.0,13.44,13.48,13.4,13.45,219358.0
2024-02-05 15:30:00,13.45,13.54,13.43,13.45,426127.0,13.45,13.54,13.43,13.45,426127.0
2024-02-06 09:30:00,13.6,14.21,13.43,14.05,583054.0,13.6,14.21,13.43,14.05,583054.0
2024-02-06 10:00:00,14.04,14.13,13.98,14.11,236325.0,14.04,14.13,13.98,14.11,236325.0
2024-02-06 10:30:00,14.12,14.28,14.05,14.17,328914.0,14.12,14.28,14.05,14.17,328914.0
2024-02-06 11:00:00,14.16,14.3,14.09,14.28,171014.0,14.16,14.3,14.09,14.28,171014.0
2024-02-06 11:30:00,14.28,14.3,14.02,14.03,174209.0,14.28,14.3,14.02,14.03,174209.0
2024-02-06 12:00:00,14.02,14.09,13.99,14.09,133221.0,14.02,14.09,13.99,14.09,133221.0
2024-02-06 12:30:00,14.08,14.09,13.99,14.02,88688.0,14.08,14.09,13.99,14.02,88688.0
2024-02-06 13:00:00,14.02,14.04,13.92,13.96,64479.0,14.02,14.04,13.92,13.96,64479.0
2024-02-06 13:30:00,13.96,13.99,13.91,13.97,71286.0,13.96,13.99,13.91,13.97,71286.0
2024-02-06 14:00:00,13.97,13.97,13.89,13.96,59048.0,13.97,13.97,13.89,13.96,59048.0
2024-02-06 14:30:00,13.96,14.07,13.93,14.05,60671.0,13.96,14.07,13.93,14.05,60671.0
2024-02-06 15:00:00,14.04,14.12,14.04,14.1,112596.0,14.04,14.12,14.04,14.1,112596.0
2024-02-06 15:30:00,14.1,14.15,14.05,14.08,317837.0,14.1,14.15,14.05,14.08,317837.0
2024-02-07 09:30:00,14.12,14.29,13.79,13.81,195598.0,14.12,14.29,13.79,13.81,195598.0
2024-02-07 10:00:00,13.79,14.01,13.78,14.0,77026.0,13.79,14.01,13.78,14.0,77026.0
2024-02-07 10:30:00,14.02,14.02,13.88,13.91,90035.0,14.02,14.02,13.88,13.91,90035.0
2024-02-07 11:00:00,13.91,13.92,13.84,13.89,58111.0,13.91,13.92,13.84,13.89,58111.0
2024-02-07 11:30:00,13.89,13.97,13.88,13.96,49963.0,13.89,13.97,13.88,13.96,49963.0
2024-02-07 12:00:00,13.95,13.98,13.9,13.97,70009.0,13.95,13.98,13.9,13.97,70009.0
2024-02-07 12:30:00,13.97,14.02,13.93,13.99,61078.0,13.97,14.02,13.93,13.99,61078.0
2024-02-07 13:00:00,14.0,14.22,14.0,14.21,100077.0,14.0,14.22,14.0,14.21,100077.0
2024-02-07 13:30:00,14.22,14.3,14.19,14.26,115670.0,14.22,14.3,14.19,14.26,115670.0
2024-02-07 14:00:00,14.26,14.28,14.1,14.12,111632.0,14.26,14.28,14.1,14.12,111632.0
2024-02-07 14:30:00,14.12,14.17,14.11,14.14,99797.0,14.12,14.17,14.11,14.14,99797.0
2024-02-07 15:00:00,14.15,14.18,14.05,14.12,84149.0,14.15,14.18,14.05,14.12,84149.0
2024-02-07 15:30:00,14.12,14.18,14.06,14.06,306226.0,14.12,14.18,14.06,14.06,306226.0
2024-02-08 09:30:00,14.01,14.3,13.89,14.28,289430.0,14.01,14.3,13.89,14.28,289430.0
2024-02-08 10:00:00,14.27,14.41,14.18,14.36,196032.0,14.27,14.41,14.18,14.36,196032.0
2024-02-08 10:30:00,14.37,14.39,14.27,14.33,100786.0,14.37,14.39,14.27,14.33,100786.0
2024-02-08 11:00:00,14.35,14.44,14.28,14.29,155015.0,14.35,14.44,14.28,14.29,155015.0
2024-02-08 11:30:00,14.29,14.33,14.23,14.29,58481.0,14.29,14.33,14.23,14.29,58481.0
2024-02-08 12:00:00,14.29,14.33,14.27,14.28,47753.0,14.29,14.33,14.27,14.28,47753.0
2024-02-08 12:30:00,14.29,14.31,14.23,14.25,39127.0,14.29,14.31,14.23,14.25,39127.0
2024-02-08 13:00:00,14.25,14.31,14.24,14.27,45896.0,14.25,14.31,14.24,14.27,45896.0
2024-02-08 13:30:00,14.27,14.33,14.26,14.3,45996.0,14.27,14.33,14.26,14.3,45996.0
2024-02-08 14:00:00,14.3,14.42,14.28,14.4,92776.0,14.3,14.42,14.28,14.4,92776.0
2024-02-08 14:30:00,14.4,14.4,14.33,14.35,41952.0,14.4,14.4,14.33,14.35,41952.0
2024-02-08 15:00:00,14.35,14.44,14.34,14.36,102224.0,14.35,14.44,14.34,14.36,102224.0
2024-02-08 15:30:00,14.36,14.37,14.3,14.35,226399.0,14.36,14.37,14.3,14.35,226399.0
2024-02-09 09:30:00,14.37,14.64,14.3,14.54,371934.0,14.37,14.64,14.3,14.54,371934.0
2024-02-09 10:00:00,14.54,14.85,14.54,14.78,473046.0,14.54,14.85,14.54,14.78,473046.0
2024-02-09 10:30:00,14.79,15.06,14.76,14.96,395735.0,14.79,15.06,14.76,14.96,395735.0
2024-02-09 11:00:00,14.96,15.09,14.85,14.96,332871.0,14.96,15.09,14.85,14.96,332871.0
2024-02-09 11:30:00,14.97,15.23,14.9,15.21,288621.0,14.97,15.23,14.9,15.21,288621.0
2024-02-09 12:00:00,15.21,15.22,14.99,15.04,119692.0,15.21,15.22,14.99,15.04,119692.0
2024-02-09 12:30:00,15.04,15.1,14.96,15.08,102086.0,15.04,15.1,14.96,15.08,102086.0
2024-02-09 13:00:00,15.08,15.12,15.03,15.1,76344.0,15.08,15.12,15.03,15.1,76344.0
2024-02-09 13:30:00,15.12,15.12,15.05,15.08,64271.0,15.12,15.12,15.05,15.08,64271.0
2024-02-09 14:00:00,15.08,15.1,14.88,14.89,103669.0,15.08,15.1,14.88,14.89,103669.0
2024-02-09 14:30:00,14.89,14.91,14.8,14.84,96651.0,14.89,14.91,14.8,14.84,96651.0
2024-02-09 15:00:00,14.85,14.85,14.78,14.78,89553.0,14.85,14.85,14.78,14.78,89553.0
2024-02-09 15:30:00,14.79,14.79,14.66,14.66,343761.0,14.79,14.79,14.66,14.66,343761.0
2024-02-12 09:30:00,14.58,15.14,14.53,15.13,328407.0,14.58,15.14,14.53,15.13,328407.0
2024-02-12 10:00:00,15.13,15.22,14.95,15.08,278439.0,15.13,15.22,14.95,15.08,278439.0
2024-02-12 10:30:00,15.08,15.13,14.92,15.02,250154.0,15.08,15.13,14.92,15.02,250154.0
2024-02-12 11:00:00,15.01,15.11,14.99,15.0,114163.0,15.01,15.11,14.99,15.0,114163.0
2024-02-12 11:30:00,15.0,15.09,14.98,15.03,78792.0,15.0,15.09,14.98,15.03,78792.0
2024-02-12 12:00:00,15.03,15.07,14.92,14.99,126675.0,15.03,15.07,14.92,14.99,126675.0
2024-02-12 12:30:00,14.99,15.1,14.98,15.1,72416.0,14.99,15.1,14.98,15.1,72416.0
2024-02-12 13:00:00,15.1,15.15,15.08,15.09,56615.0,15.1,15.15,15.08,15.09,56615.0
2024-02-12 13:30:00,15.08,15.08,14.94,14.98,100036.0,15.08,15.08,14.94,14.98,100036.0
2024-02-12 14:00:00,14.97,15.0,14.82,14.88,91697.0,14.97,15.0,14.82,14.88,91697.0
2024-02-12 14:30:00,14.86,14.91,14.79,14.84,120070.0,14.86,14.91,14.79,14.84,120070.0
2024-02-12 15:00:00,14.84,14.88,14.77,14.77,88758.0,14.84,14.88,14.77,14.77,88758.0
2024-02-12 15:30:00,14.78,14.87,14.72,14.72,374264.0,14.78,14.87,14.72,14.72,374264.0
2024-02-13 09:30:00,14.2,14.36,13.81,13.85,731559.0,14.2,14.36,13.81,13.85,731559.0
2024-02-13 10:00:00,13.85,14.1,13.76,14.06,420966.0,13.85,14.1,13.76,14.06,420966.0
2024-02-13 10:30:00,14.05,14.13,13.93,14.09,328445.0,14.05,14.13,13.93,14.09,328445.0
2024-02-13 11:00:00,14.08,14.19,14.06,14.17,163412.0,14.08,14.19,14.06,14.17,163412.0
2024-02-13 11:30:00,14.16,14.2,14.11,14.13,107368.0,14.16,14.2,14.11,14.13,107368.0
2024-02-13 12:00:00,14.12,14.23,14.09,14.14,126621.0,14.12,14.23,14.09,14.14,126621.0
2024-02-13 12:30:00,14.15,14.24,14.14,14.24,122540.0,14.15,14.24,14.14,14.24,122540.0
2024-02-13 13:00:00,14.24,14.4,14.24,14.35,164304.0,14.24,14.4,14.24,14.35,164304.0
2024-02-13 13:30:00,14.36,14.36,14.21,14.26,138641.0,14.36,14.36,14.21,14.26,138641.0
2024-02-13 14:00:00,14.26,14.28,14.21,14.22,90594.0,14.26,14.28,14.21,14.22,90594.0
2024-02-13 14:30:00,14.22,14.28,14.12,14.14,110027.0,14.22,14.28,14.12,14.14,110027.0
2024-02-13 15:00:00,14.14,14.18,14.1,14.11,151690.0,14.14,14.18,14.1,14.11,151690.0
2024-02-13 15:30:00,14.11,14.23,14.1,14.16,323320.0,14.11,14.23,14.1,14.16,323320.0
2024-02-14 09:30:00,14.33,14.41,14.12,14.25,236352.0,14.33,14.41,14.12,14.25,236352.0
2024-02-14 10:00:00,14.25,14.26,14.13,14.14,121677.0,14.25,14.26,14.13,14.14,121677.0
2024-02-14 10:30:00,14.14,14.25,14.08,14.09,142804.0,14.14,14.25,14.08,14.09,142804.0
2024-02-14 11:00:00,14.08,14.19,14.06,14.18,108632.0,14.08,14.19,14.06,14.18,108632.0
2024-02-14 11:30:00,14.17,14.19,14.09,14.1,83575.0,14.17,14.19,14.09,14.1,83575.0
2024-02-14 12:00:00,14.1,14.16,14.05,14.15,94435.0,14.1,14.16,14.05,14.15,94435.0
2024-02-14 12:30:00,14.16,14.18,14.11,14.16,57514.0,14.16,14.18,14.11,14.16,57514.0
2024-02-14 13:00:00,14.16,14.35,14.15,14.31,125593.0,14.16,14.35,14.15,14.31,125593.0
2024-02-14 13:30:00,14.32,14.43,14.31,14.38,181692.0,14.32,14.43,14.31,14.38,181692.0
2024-02-14 14:00:00,14.37,14.37,14.21,14.28,88955.0,14.37,14.37,14.21,14.28,88955.0
2024-02-14 14:30:00,14.28,14.37,14.26,14.33,123772.0,14.28,14.37,14.26,14.33,123772.0
2024-02-14 15:00:00,14.34,14.38,14.3,14.31,140796.0,14.34,14.38,14.3,14.31,140796.0
2024-02-14 15:30:00,14.31,14.42,14.24,14.42,414485.0,14.31,14.42,14.24,14.42,414485.0
2024-02-15 09:30:00,14.54,14.75,14.45,14.55,369690.0,14.54,14.75,14.45,14.55,369690.0
2024-02-15 10:00:00,14.55,14.66,14.49,14.51,165759.0,14.55,14.66,14.49,14.51,165759.0
2024-02-15 10:30:00,14.51,14.53,14.24,14.31,230611.0,14.51,14.53,14.24,14.31,230611.0
2024-02-15 11:00:00,14.32,14.39,14.23,14.34,132088.0,14.32,14.39,14.23,14.34,132088.0
2024-02-15 11:30:00,14.33,14.33,14.23,14.32,108902.0,14.33,14.33,14.23,14.32,108902.0
2024-02-15 12:00:00,14.33,14.46,14.31,14.39,104876.0,14.33,14.46,14.31,14.39,104876.0
2024-02-15 12:30:00,14.39,14.39,14.3,14.33,95943.0,14.39,14.39,14.3,14.33,95943.0
2024-02-15 13:00:00,14.33,14.41,14.31,14.41,41429.0,14.33,14.41,14.31,14.41,41429.0
2024-02-15 13:30:00,14.41,14.43,14.33,14.35,51781.0,14.41,14.43,14.33,14.35,51781.0
2024-02-15 14:00:00,14.35,14.4,14.31,14.4,46191.0,14.35,14.4,14.31,14.4,46191.0
2024-02-15 14:30:00,14.4,14.49,14.34,14.45,82898.0,14.4,14.49,14.34,14.45,82898.0
2024-02-15 15:00:00,14.44,14.47,14.38,14.46,72688.0,14.44,14.47,14.38,14.46,72688.0
2024-02-15 15:30:00,14.46,14.53,14.41,14.5,388275.0,14.46,14.53,14.41,14.5,388275.0
2024-02-16 09:30:00,14.44,14.54,14.23,14.31,216937.0,14.44,14.54,14.23,14.31,216937.0
2024-02-16 10:00:00,14.25,14.43,14.24,14.34,132388.0,14.25,14.43,14.24,14.34,132388.0
2024-02-16 10:30:00,14.33,14.37,14.26,14.33,122599.0,14.33,14.37,14.26,14.33,122599.0
2024-02-16 11:00:00,14.33,14.37,14.31,14.35,87509.0,14.33,14.37,14.31,14.35,87509.0
2024-02-16 11:30:00,14.35,14.37,14.3,14.32,67104.0,14.35,14.37,14.3,14.32,67104.0
2024-02-16 12:00:00,14.31,14.46,14.31,14.46,130112.0,14.31,14.46,14.31,14.46,130112.0
2024-02-16 12:30:00,14.46,14.46,14.38,14.4,55534.0,14.46,14.46,14.38,14.4,55534.0
2024-02-16 13:00:00,14.39,14.4,14.32,14.36,64829.0,14.39,14.4,14.32,14.36,64829.0
2024-02-16 13:30:00,14.37,14.38,14.33,14.34,62775.0,14.37,14.38,14.33,14.34,62775.0
2024-02-16 14:00:00,14.34,14.38,14.32,14.36,61257.0,14.34,14.38,14.32,14.36,61257.0
2024-02-16 14:30:00,14.37,14.37,14.25,14.28,89831.0,14.37,14.37,14.25,14.28,89831.0
2024-02-16 15:00:00,14.27,14.29,14.19,14.21,124124.0,14.27,14.29,14.19,14.21,124124.0
2024-02-16 15:30:00,14.21,14.25,14.1,14.11,486954.0,14.21,14.25,14.1,14.11,486954.0
2024-02-20 09:30:00,13.96,14.05,13.54,13.56,531314.0,13.96,14.05,13.54,13.56,531314.0
2024-02-20 10:00:00,13.56,13.59,13.42,13.45,313975.0,13.56,13.59,13.42,13.45,313975.0
2024-02-20 10:30:00,13.45,13.59,13.42,13.56,187074.0,13.45,13.59,13.42,13.56,187074.0
2024-02-20 11:00:00,13.56,13.63,13.52,13.54,129276.0,13.56,13.63,13.52,13.54,129276.0
2024-02-20 11:30:00,13.53,13.54,13.4,13.41,193333.0,13.53,13.54,13.4,13.41,193333.0
2024-02-20 12:00:00,13.41,13.41,13.19,13.22,344995.0,13.41,13.41,13.19,13.22,344995.0
2024-02-20 12:30:00,13.21,13.35,13.16,13.35,209879.0,13.21,13.35,13.16,13.35,209879.0
2024-02-20 13:00:00,13.35,13.51,13.33,13.43,146525.0,13.35,13.51,13.33,13.43,146525.0
2024-02-20 13:30:00,13.44,13.5,13.39,13.49,84380.0,13.44,13.5,13.39,13.49,84380.0
2024-02-20 14:00:00,13.49,13.5,13.31,13.37,151423.0,13.49,13.5,13.31,13.37,151423.0
2024-02-20 14:30:00,13.37,13.42,13.3,13.37,174203.0,13.37,13.42,13.3,13.37,174203.0
2024-02-20 15:00:00,13.37,13.39,13.31,13.34,185692.0,13.37,13.39,13.31,13.34,185692.0
2024-02-20 15:30:00,13.35,13.49,13.34,13.49,341568.0,13.35,13.49,13.34,13.49,341568.0
2024-02-21 09:30:00,13.46,13.67,13.42,13.47,234060.0,13.46,13.67,13.42,13.47,234060.0
2024-02-21 10:00:00,13.47,13.51,13.41,13.42,133117.0,13.47,13.51,13.41,13.42,133117.0
2024-02-21 10:30:00,13.43,13.59,13.42,13.53,103767.0,13.43,13.59,13.42,13.53,103767.0
2024-02-21 11:00:00,13.53,13.59,13.46,13.46,76191.0,13.53,13.59,13.46,13.46,76191.0
2024-02-21 11:30:00,13.46,13.47,13.38,13.42,73857.0,13.46,13.47,13.38,13.42,73857.0
2024-02-21 12:00:00,13.42,13.43,13.35,13.37,41609.0,13.42,13.43,13.35,13.37,41609.0
2024-02-21 12:30:00,13.37,13.42,13.37,13.42,29599.0,13.37,13.42,13.37,13.42,29599.0
2024-02-21 13:00:00,13.43,13.44,13.37,13.44,42301.0,13.43,13.44,13.37,13.44,42301.0
2024-02-21 13:30:00,13.44,13.45,13.41,13.42,31666.0,13.44,13.45,13.41,13.42,31666.0
2024-02-21 14:00:00,13.43,13.44,13.3,13.33,89790.0,13.43,13.44,13.3,13.33,89790.0
2024-02-21 14:30:00,13.33,13.38,13.31,13.34,90325.0,13.33,13.38,13.31,13.34,90325.0
2024-02-21 15:00:00,13.34,13.35,13.23,13.31,136114.0,13.34,13.35,13.23,13.31,136114.0
2024-02-21 15:30:00,13.3,13.43,13.29,13.4,211191.0,13.3,13.43,13.29,13.4,211191.0
2024-02-22 09:30:00,13.5,13.63,13.35,13.58,189926.0,13.5,13.63,13.35,13.58,189926.0
2024-02-22 10:00:00,13.6,13.65,13.42,13.46,150136.0,13.6,13.65,13.42,13.46,150136.0
2024-02-22 10:30:00,13.46,13.48,13.38,13.45,152657.0,13.46,13.48,13.38,13.45,152657.0
2024-02-22 11:00:00,13.46,13.5,13.44,13.47,97758.0,13.46,13.5,13.44,13.47,97758.0
2024-02-22 11:30:00,13.46,13.52,13.41,13.43,97691.0,13.46,13.52,13.41,13.43,97691.0
2024-02-22 12:00:00,13.43,13.49,13.41,13.47,71631.0,13.43,13.49,13.41,13.47,71631.0
2024-02-22 12:30:00,13.49,13.52,13.46,13.48,54649.0,13.49,13.52,13.46,13.48,54649.0
2024-02-22 13:00:00,13.48,13.49,13.41,13.41,55659.0,13.48,13.49,13.41,13.41,55659.0
2024-02-22 13:30:00,13.41,13.45,13.41,13.42,36258.0,13.41,13.45,13.41,13.42,36258.0
2024-02-22 14:00:00,13.43,13.47,13.4,13.43,41315.0,13.43,13.47,13.4,13.43,41315.0
2024-02-22 14:30:00,13.44,13.44,13.34,13.43,103368.0,13.44,13.44,13.34,13.43,103368.0
2024-02-22 15:00:00,13.42,13.45,13.39,13.4,87792.0,13.42,13.45,13.39,13.4,87792.0
2024-02-22 15:30:00,13.4,13.44,13.33,13.36,247664.0,13.4,13.44,13.33,13.36,247664.0
2024-02-23 09:30:00,13.3,13.4,13.12,13.27,243749.0,13.3,13.4,13.12,13.27,243749.0
2024-02-23 10:00:00,13.28,13.35,13.22,13.24,143489.0,13.28,13.35,13.22,13.24,143489.0
2024-02-23 10:30:00,13.25,13.44,13.25,13.37,176594.0,13.25,13.44,13.25,13.37,176594.0
2024-02-23 11:00:00,13.37,13.53,13.29,13.5,163731.0,13.37,13.53,13.29,13.5,163731.0
2024-02-23 11:30:00,13.5,13.79,13.48,13.73,270599.0,13.5,13.79,13.48,13.73,270599.0
2024-02-23 12:00:00,13.73,13.77,13.53,13.54,215276.0,13.73,13.77,13.53,13.54,215276.0
2024-02-23 12:30:00,13.54,13.59,13.49,13.58,91195.0,13.54,13.59,13.49,13.58,91195.0
2024-02-23 13:00:00,13.58,13.59,13.54,13.57,33454.0,13.58,13.59,13.54,13.57,33454.0
2024-02-23 13:30:00,13.58,13.58,13.53,13.56,33317.0,13.58,13.58,13.53,13.56,33317.0
2024-02-23 14:00:00,13.57,13.57,13.49,13.5,71802.0,13.57,13.57,13.49,13.5,71802.0
2024-02-23 14:30:00,13.5,13.52,13.46,13.48,88511.0,13.5,13.52,13.46,13.48,88511.0
2024-02-23 15:00:00,13.48,13.55,13.45,13.47,86013.0,13.48,13.55,13.45,13.47,86013.0
2024-02-23 15:30:00,13.47,13.55,13.46,13.51,222879.0,13.47,13.55,13.46,13.51,222879.0
2024-02-26 09:30:00,13.31,13.7,13.2,13.62,379312.0,13.31,13.7,13.2,13.62,379312.0
2024-02-26 10:00:00,13.61,13.61,13.45,13.49,158116.0,13.61,13.61,13.45,13.49,158116.0
2024-02-26 10:30:00,13.49,13.58,13.46,13.52,119969.0,13.49,13.58,13.46,13.52,119969.0
2024-02-26 11:00:00,13.51,13.56,13.47,13.52,70029.0,13.51,13.56,13.47,13.52,70029.0
2024-02-26 11:30:00,13.51,13.59,13.5,13.53,100661.0,13.51,13.59,13.5,13.53,100661.0
2024-02-26 12:00:00,13.52,13.6,13.51,13.57,72969.0,13.52,13.6,13.51,13.57,72969.0
2024-02-26 12:30:00,13.56,13.59,13.55,13.58,53466.0,13.56,13.59,13.55,13.58,53466.0
2024-02-26 13:00:00,13.57,13.65,13.55,13.63,109026.0,13.57,13.65,13.55,13.63,109026.0
2024-02-26 13:30:00,13.63,13.75,13.62,13.68,171243.0,13.63,13.75,13.62,13.68,171243.0
2024-02-26 14:00:00,13.67,13.71,13.63,13.68,85594.0,13.67,13.71,13.63,13.68,85594.0
2024-02-26 14:30:00,13.67,13.7,13.62,13.63,77898.0,13.67,13.7,13.62,13.63,77898.0
2024-02-26 15:00:00,13.64,13.68,13.63,13.64,96311.0,13.64,13.68,13.63,13.64,96311.0
2024-02-26 15:30:00,13.65,13.68,13.62,13.68,280839.0,13.65,13.68,13.62,13.68,280839.0
2024-02-27 09:30:00,13.7,14.05,13.68,13.98,434272.0,13.7,14.05,13.68,13.98,434272.0
2024-02-27 10:00:00,13.97,14.12,13.93,13.98,189477.0,13.97,14.12,13.93,13.98,189477.0
2024-02-27 10:30:00,13.98,14.12,13.96,14.08,160020.0,13.98,14.12,13.96,14.08,160020.0
2024-02-27 11:00:00,14.11,14.25,14.1,14.21,159986.0,14.11,14.25,14.1,14.21,159986.0
2024-02-27 11:30:00,14.21,14.3,14.18,14.21,217269.0,14.21,14.3,14.18,14.21,217269.0
2024-02-27 12:00:00,14.21,14.24,14.06,14.06,126359.0,14.21,14.24,14.06,14.06,126359.0
2024-02-27 12:30:00,14.06,14.08,13.9,13.94,129275.0,14.06,14.08,13.9,13.94,129275.0
2024-02-27 13:00:00,13.93,13.99,13.91,13.94,85152.0,13.93,13.99,13.91,13.94,85152.0
2024-02-27 13:30:00,13.93,14.0,13.93,14.0,51620.0,13.93,14.0,13.93,14.0,51620.0
2024-02-27 14:00:00,13.99,14.04,13.96,14.04,48062.0,13.99,14.04,13.96,14.04,48062.0
2024-02-27 14:30:00,14.04,14.05,13.95,14.05,99197.0,14.04,14.05,13.95,14.05,99197.0
2024-02-27 15:00:00,14.04,14.13,14.04,14.13,103756.0,14.04,14.13,14.04,14.13,103756.0
2024-02-27 15:30:00,14.12,14.23,14.1,14.2,279612.0,14.12,14.23,14.1,14.2,279612.0
2024-02-28 09:30:00,14.0,14.27,13.89,14.23,374002.0,14.0,14.27,13.89,14.23,374002.0
2024-02-28 10:00:00,14.23,14.37,14.19,14.23,289424.0,14.23,14.37,14.19,14.23,289424.0
2024-02-28 10:30:00,14.22,14.35,14.21,14.28,88746.0,14.22,14.35,14.21,14.28,88746.0
2024-02-28 11:00:00,14.28,14.47,14.28,14.37,132290.0,14.28,14.47,14.28,14.37,132290.0
2024-02-28 11:30:00,14.36,14.4,14.29,14.39,66002.0,14.36,14.4,14.29,14.39,66002.0
2024-02-28 12:00:00,14.39,14.46,14.32,14.33,83286.0,14.39,14.46,14.32,14.33,83286.0
2024-02-28 12:30:00,14.32,14.32,14.16,14.27,106490.0,14.32,14.32,14.16,14.27,106490.0
2024-02-28 13:00:00,14.27,14.32,14.18,14.25,70781.0,14.27,14.32,14.18,14.25,70781.0
2024-02-28 13:30:00,14.25,14.26,14.1,14.14,79530.0,14.25,14.26,14.1,14.14,79530.0
2024-02-28 14:00:00,14.14,14.14,14.03,14.07,78007.0,14.14,14.14,14.03,14.07,78007.0
2024-02-28 14:30:00,14.06,14.1,14.01,14.09,105775.0,14.06,14.1,14.01,14.09,105775.0
2024-02-28 15:00:00,14.09,14.14,14.06,14.07,60756.0,14.09,14.14,14.06,14.07,60756.0
2024-02-28 15:30:00,14.06,14.25,14.05,14.25,326254.0,14.06,14.25,14.05,14.25,326254.0
2024-02-29 09:30:00,14.34,14.65,14.3,14.47,348626.0,14.34,14.65,14.3,14.47,348626.0
2024-02-29 10:00:00,14.48,14.48,14.27,14.39,113727.0,14.48,14.48,14.27,14.39,113727.0
2024-02-29 10:30:00,14.4,14.43,14.26,14.31,94163.0,14.4,14.43,14.26,14.31,94163.0
2024-02-29 11:00:00,14.31,14.33,14.08,14.09,115341.0,14.31,14.33,14.08,14.09,115341.0
2024-02-29 11:30:00,14.09,14.31,14.05,14.28,221162.0,14.09,14.31,14.05,14.28,221162.0
2024-02-29 12:00:00,14.28,14.33,14.19,14.19,81217.0,14.28,14.33,14.19,14.19,81217.0
2024-02-29 12:30:00,14.2,14.23,14.1,14.12,75589.0,14.2,14.23,14.1,14.12,75589.0
2024-02-29 13:00:00,14.11,14.15,14.03,14.14,96787.0,14.11,14.15,14.03,14.14,96787.0
2024-02-29 13:30:00,14.14,14.18,14.08,14.18,46935.0,14.14,14.18,14.08,14.18,46935.0
2024-02-29 14:00:00,14.17,14.17,14.09,14.1,39922.0,14.17,14.17,14.09,14.1,39922.0
2024-02-29 14:30:00,14.11,14.16,14.07,14.1,74371.0,14.11,14.16,14.07,14.1,74371.0
2024-02-29 15:00:00,14.11,14.23,14.1,14.19,103255.0,14.11,14.23,14.1,14.19,103255.0
2024-02-29 15:30:00,14.2,14.33,14.17,14.24,426493.0,14.2,14.33,14.17,14.24,426493.0
2024-03-01 09:30:00,14.18,14.24,13.99,14.12,255101.0,14.18,14.24,13.99,14.12,255101.0
2024-03-01 10:00:00,14.12,14.3,14.1,14.29,157545.0,14.12,14.3,14.1,14.29,157545.0
2024-03-01 10:30:00,14.3,14.37,14.25,14.37,142136.0,14.3,14.37,14.25,14.37,142136.0
2024-03-01 11:00:00,14.37,14.38,14.25,14.34,130753.0,14.37,14.38,14.25,14.34,130753.0
2024-03-01 11:30:00,14.34,14.36,14.28,14.3,82061.0,14.34,14.36,14.28,14.3,82061.0
2024-03-01 12:00:00,14.3,14.34,14.28,14.32,49220.0,14.3,14.34,14.28,14.32,49220.0
2024-03-01 12:30:00,14.32,14.39,14.28,14.36,96838.0,14.32,14.39,14.28,14.36,96838.0
2024-03-01 13:00:00,14.35,14.43,14.32,14.4,76848.0,14.35,14.43,14.32,14.4,76848.0
2024-03-01 13:30:00,14.4,15.09,14.39,14.99,1406312.0,14.4,15.09,14.39,14.99,1406312.0
2024-03-01 14:00:00,14.99,15.08,14.62,14.95,651415.0,14.99,15.08,14.62,14.95,651415.0
2024-03-01 14:30:00,14.95,14.96,14.75,14.81,240416.0,14.95,14.96,14.75,14.81,240416.0
2024-03-01 15:00:00,14.82,14.93,14.74,14.8,223770.0,14.82,14.93,14.74,14.8,223770.0
2024-03-01 15:30:00,14.8,14.95,14.72,14.95,507529.0,14.8,14.95,14.72,14.95,507529.0
2024-03-04 09:30:00,14.93,15.59,14.86,15.29,966708.0,14.93,15.59,14.86,15.29,966708.0
2024-03-04 10:00:00,15.28,15.28,14.83,15.05,364706.0,15.28,15.28,14.83,15.05,364706.0
2024-03-04 10:30:00,15.04,15.3,14.96,15.09,286112.0,15.04,15.3,14.96,15.09,286112.0
2024-03-04 11:00:00,15.09,15.23,15.04,15.21,151892.0,15.09,15.23,15.04,15.21,151892.0
2024-03-04 11:30:00,15.21,15.31,15.04,15.22,275060.0,15.21,15.31,15.04,15.22,275060.0
2024-03-04 12:00:00,15.23,15.25,15.06,15.07,157912.0,15.23,15.25,15.06,15.07,157912.0
2024-03-04 12:30:00,15.07,15.08,14.84,14.94,181916.0,15.07,15.08,14.84,14.94,181916.0
2024-03-04 13:00:00,14.93,15.01,14.85,14.98,68680.0,14.93,15.01,14.85,14.98,68680.0
2024-03-04 13:30:00,14.98,15.05,14.97,14.99,69645.0,14.98,15.05,14.97,14.99,69645.0
2024-03-04 14:00:00,14.99,15.03,14.96,15.0,82578.0,14.99,15.03,14.96,15.0,82578.0
2024-03-04 14:30:00,15.01,15.26,15.01,15.16,165383.0,15.01,15.26,15.01,15.16,165383.0
2024-03-04 15:00:00,15.16,15.23,15.08,15.12,169113.0,15.16,15.23,15.08,15.12,169113.0
2024-03-04 15:30:00,15.12,15.24,15.11,15.23,456935.0,15.12,15.24,15.11,15.23,456935.0
2024-03-05 09:30:00,14.95,15.2,14.84,14.92,358597.0,14.95,15.2,14.84,14.92,358597.0
2024-03-05 10:00:00,14.93,15.1,14.87,14.94,179556.0,14.93,15.1,14.87,14.94,179556.0
2024-03-05 10:30:00,14.93,14.93,14.78,14.88,194565.0,14.93,14.93,14.78,14.88,194565.0
2024-03-05 11:00:00,14.89,14.95,14.8,14.86,96379.0,14.89,14.95,14.8,14.86,96379.0
2024-03-05 11:30:00,14.86,15.28,14.78,14.87,637602.0,14.86,15.28,14.78,14.87,637602.0
2024-03-05 12:00:00,14.87,15.24,14.85,15.23,224923.0,14.87,15.24,14.85,15.23,224923.0
2024-03-05 12:30:00,15.22,15.23,15.08,15.1,133248.0,15.22,15.23,15.08,15.1,133248.0
2024-03-05 13:00:00,15.1,15.11,15.05,15.1,72322.0,15.1,15.11,15.05,15.1,72322.0
2024-03-05 13:30:00,15.1,15.21,15.1,15.2,86794.0,15.1,15.21,15.1,15.2,86794.0
2024-03-05 14:00:00,15.21,15.26,15.07,15.09,128867.0,15.21,15.26,15.07,15.09,128867.0
2024-03-05 14:30:00,15.08,15.16,14.86,14.91,123588.0,15.08,15.16,14.86,14.91,123588.0
2024-03-05 15:00:00,14.91,15.03,14.87,14.98,83698.0,14.91,15.03,14.87,14.98,83698.0
2024-03-05 15:30:00,14.98,15.05,14.97,15.0,272653.0,14.98,15.05,14.97,15.0,272653.0
2024-03-06 09:30:00,15.22,15.29,15.05,15.18,227646.0,15.22,15.29,15.05,15.18,227646.0
2024-03-06 10:00:00,15.17,15.17,14.94,15.06,180823.0,15.17,15.17,14.94,15.06,180823.0
2024-03-06 10:30:00,15.06,15.23,15.04,15.15,101758.0,15.06,15.23,15.04,15.15,101758.0
2024-03-06 11:00:00,15.14,15.51,15.13,15.4,449101.0,15.14,15.51,15.13,15.4,449101.0
2024-03-06 11:30:00,15.41,15.44,15.28,15.38,136975.0,15.41,15.44,15.28,15.38,136975.0
2024-03-06 12:00:00,15.39,15.87,15.37,15.78,579159.0,15.39,15.87,15.37,15.78,579159.0
2024-03-06 12:30:00,15.78,15.82,15.65,15.81,253054.0,15.78,15.82,15.65,15.81,253054.0
2024-03-06 13:00:00,15.81,15.89,15.63,15.8,241622.0,15.81,15.89,15.63,15.8,241622.0
2024-03-06 13:30:00,15.79,15.8,15.5,15.53,237773.0,15.79,15.8,15.5,15.53,237773.0
2024-03-06 14:00:00,15.51,15.53,15.37,15.47,175397.0,15.51,15.53,15.37,15.47,175397.0
2024-03-06 14:30:00,15.48,15.49,15.34,15.48,115738.0,15.48,15.49,15.34,15.48,115738.0
2024-03-06 15:00:00,15.47,15.48,15.36,15.37,94864.0,15.47,15.48,15.36,15.37,94864.0
2024-03-06 15:30:00,15.38,15.39,15.21,15.26,315519.0,15.38,15.39,15.21,15.26,315519.0
2024-03-07 09:30:00,15.26,15.51,15.19,15.2,240709.0,15.26,15.51,15.19,15.2,240709.0
2024-03-07 10:00:00,15.19,15.2,15.05,15.11,202782.0,15.19,15.2,15.05,15.11,202782.0
2024-03-07 10:30:00,15.13,15.28,15.07,15.12,123129.0,15.13,15.28,15.07,15.12,123129.0
2024-03-07 11:00:00,15.12,15.25,15.05,15.23,123875.0,15.12,15.25,15.05,15.23,123875.0
2024-03-07 11:30:00,15.23,15.33,15.2,15.23,122411.0,15.23,15.33,15.2,15.23,122411.0
2024-03-07 12:00:00,15.23,15.23,15.12,15.19,53923.0,15.23,15.23,15.12,15.19,53923.0
2024-03-07 12:30:00,15.18,15.27,15.17,15.25,61124.0,15.18,15.27,15.17,15.25,61124.0
2024-03-07 13:00:00,15.25,15.38,15.21,15.38,63178.0,15.25,15.38,15.21,15.38,63178.0
2024-03-07 13:30:00,15.37,15.38,15.31,15.35,92502.0,15.37,15.38,15.31,15.35,92502.0
2024-03-07 14:00:00,15.35,15.35,15.23,15.33,92961.0,15.35,15.35,15.23,15.33,92961.0
2024-03-07 14:30:00,15.33,15.33,15.25,15.29,111542.0,15.33,15.33,15.25,15.29,111542.0
2024-03-07 15:00:00,15.28,15.31,15.24,15.28,62784.0,15.28,15.31,15.24,15.28,62784.0
2024-03-07 15:30:00,15.28,15.3,15.14,15.25,312710.0,15.28,15.3,15.14,15.25,312710.0
2024-03-08 09:30:00,15.4,15.63,15.37,15.51,329635.0,15.4,15.63,15.37,15.51,329635.0
2024-03-08 10:00:00,15.5,15.5,15.18,15.26,176200.0,15.5,15.5,15.18,15.26,176200.0
2024-03-08 10:30:00,15.27,15.32,15.12,15.13,151846.0,15.27,15.32,15.12,15.13,151846.0
2024-03-08 11:00:00,15.13,15.14,14.92,14.95,257220.0,15.13,15.14,14.92,14.95,257220.0
2024-03-08 11:30:00,14.96,15.08,14.93,15.04,85324.0,14.96,15.08,14.93,15.04,85324.0
2024-03-08 12:00:00,15.03,15.1,15.01,15.04,168501.0,15.03,15.1,15.01,15.04,168501.0
2024-03-08 12:30:00,15.04,15.12,15.0,15.02,67131.0,15.04,15.12,15.0,15.02,67131.0
2024-03-08 13:00:00,15.01,15.01,14.89,14.91,115024.0,15.01,15.01,14.89,14.91,115024.0
2024-03-08 13:30:00,14.9,14.9,14.77,14.78,173110.0,14.9,14.9,14.77,14.78,173110.0
2024-03-08 14:00:00,14.78,14.81,14.69,14.7,177061.0,14.78,14.81,14.69,14.7,177061.0
2024-03-08 14:30:00,14.7,14.78,14.68,14.7,121222.0,14.7,14.78,14.68,14.7,121222.0
2024-03-08 15:00:00,14.7,14.71,14.57,14.57,186324.0,14.7,14.71,14.57,14.57,186324.0
2024-03-08 15:30:00,14.57,14.68,14.51,14.63,491040.0,14.57,14.68,14.51,14.63,491040.0
2024-03-11 09:30:00,14.64,14.94,14.56,14.76,235503.0,14.64,14.94,14.56,14.76,235503.0
2024-03-11 10:00:00,14.75,14.8,14.58,14.61,310248.0,14.75,14.8,14.58,14.61,310248.0
2024-03-11 10:30:00,14.62,14.73,14.49,14.5,193971.0,14.62,14.73,14.49,14.5,193971.0
2024-03-11 11:00:00,14.51,14.52,14.4,14.49,122545.0,14.51,14.52,14.4,14.49,122545.0
2024-03-11 11:30:00,14.46,14.49,14.42,14.43,90044.0,14.46,14.49,14.42,14.43,90044.0
2024-03-11 12:00:00,14.43,14.6,14.41,14.56,86493.0,14.43,14.6,14.41,14.56,86493.0
2024-03-11 12:30:00,14.57,14.59,14.52,14.57,41591.0,14.57,14.59,14.52,14.57,41591.0
2024-03-11 13:00:00,14.56,14.6,14.54,14.57,43358.0,14.56,14.6,14.54,14.57,43358.0
2024-03-11 13:30:00,14.56,14.58,14.52,14.54,40290.0,14.56,14.58,14.52,14.54,40290.0
2024-03-11 14:00:00,14.55,14.55,14.49,14.51,51781.0,14.55,14.55,14.49,14.51,51781.0
2024-03-11 14:30:00,14.5,14.51,14.47,14.48,56861.0,14.5,14.51,14.47,14.48,56861.0
2024-03-11 15:00:00,14.47,14.48,14.4,14.41,71270.0,14.47,14.48,14.4,14.41,71270.0
2024-03-11 15:30:00,14.4,14.47,14.36,14.42,266490.0,14.4,14.47,14.36,14.42,266490.0
2024-03-12 09:30:00,14.35,14.51,14.09,14.25,314457.0,14.35,14.51,14.09,14.25,314457.0
2024-03-12 10:00:00,14.26,14.4,14.21,14.37,86742.0,14.26,14.4,14.21,14.37,86742.0
2024-03-12 10:30:00,14.37,14.5,14.35,14.47,92007.0,14.37,14.5,14.35,14.47,92007.0
2024-03-12 11:00:00,14.48,14.54,14.42,14.51,64629.0,14.48,14.54,14.42,14.51,64629.0
2024-03-12 11:30:00,14.52,14.52,14.39,14.48,98600.0,14.52,14.52,14.39,14.48,98600.0
2024-03-12 12:00:00,14.47,14.49,14.44,14.44,95639.0,14.47,14.49,14.44,14.44,95639.0
2024-03-12 12:30:00,14.45,14.47,14.42,14.47,148760.0,14.45,14.47,14.42,14.47,148760.0
2024-03-12 13:00:00,14.46,14.56,14.44,14.54,65846.0,14.46,14.56,14.44,14.54,65846.0
2024-03-12 13:30:00,14.54,14.64,14.53,14.63,103557.0,14.54,14.64,14.53,14.63,103557.0
2024-03-12 14:00:00,14.63,14.84,14.63,14.83,204340.0,14.63,14.84,14.63,14.83,204340.0
2024-03-12 14:30:00,14.83,14.83,14.77,14.8,132330.0,14.83,14.83,14.77,14.8,132330.0
2024-03-12 15:00:00,14.79,14.8,14.63,14.64,112334.0,14.79,14.8,14.63,14.64,112334.0
2024-03-12 15:30:00,14.65,14.79,14.64,14.73,301222.0,14.65,14.79,14.64,14.73,301222.0
2024-03-13 09:30:00,14.69,15.19,14.62,14.98,418443.0,14.69,15.19,14.62,14.98,418443.0
2024-03-13 10:00:00,15.0,15.07,14.84,14.89,163216.0,15.0,15.07,14.84,14.89,163216.0
2024-03-13 10:30:00,14.89,15.13,14.87,15.0,203165.0,14.89,15.13,14.87,15.0,203165.0
2024-03-13 11:00:00,15.01,15.09,15.0,15.06,131509.0,15.01,15.09,15.0,15.06,131509.0
2024-03-13 11:30:00,15.06,15.09,14.98,15.05,118561.0,15.06,15.09,14.98,15.05,118561.0
2024-03-13 12:00:00,15.04,15.2,15.01,15.12,124385.0,15.04,15.2,15.01,15.12,124385.0
2024-03-13 12:30:00,15.11,15.18,15.06,15.1,129557.0,15.11,15.18,15.06,15.1,129557.0
2024-03-13 13:00:00,15.08,15.13,14.94,14.96,103959.0,15.08,15.13,14.94,14.96,103959.0
2024-03-13 13:30:00,14.97,14.97,14.86,14.93,128439.0,14.97,14.97,14.86,14.93,128439.0
2024-03-13 14:00:00,14.93,15.06,14.9,15.02,96912.0,14.93,15.06,14.9,15.02,96912.0
2024-03-13 14:30:00,15.02,15.07,14.97,15.0,77346.0,15.02,15.07,14.97,15.0,77346.0
2024-03-13 15:00:00,15.0,15.03,14.89,14.92,99021.0,15.0,15.03,14.89,14.92,99021.0
2024-03-13 15:30:00,14.92,14.95,14.86,14.87,340622.0,14.92,14.95,14.86,14.87,340622.0
2024-03-14 09:30:00,14.8,15.02,14.71,14.76,249950.0,14.8,15.02,14.71,14.76,249950.0
2024-03-14 10:00:00,14.77,14.82,14.64,14.79,153339.0,14.77,14.82,14.64,14.79,153339.0
2024-03-14 10:30:00,14.79,14.82,14.62,14.65,158534.0,14.79,14.82,14.62,14.65,158534.0
2024-03-14 11:00:00,14.64,14.65,14.53,14.54,105422.0,14.64,14.65,14.53,14.54,105422.0
2024-03-14 11:30:00,14.54,14.67,14.54,14.66,132996.0,14.54,14.67,14.54,14.66,132996.0
2024-03-14 12:00:00,14.67,14.79,14.65,14.73,125986.0,14.67,14.79,14.65,14.73,125986.0
2024-03-14 12:30:00,14.72,14.73,14.59,14.6,71580.0,14.72,14.73,14.59,14.6,71580.0
2024-03-14 13:00:00,14.6,14.66,14.59,14.61,75074.0,14.6,14.66,14.59,14.61,75074.0
2024-03-14 13:30:00,14.6,14.65,14.58,14.65,87812.0,14.6,14.65,14.58,14.65,87812.0
2024-03-14 14:00:00,14.65,14.66,14.54,14.56,110008.0,14.65,14.66,14.54,14.56,110008.0
2024-03-14 14:30:00,14.56,14.59,14.47,14.48,144865.0,14.56,14.59,14.47,14.48,144865.0
2024-03-14 15:00:00,14.47,14.5,14.4,14.46,117533.0,14.47,14.5,14.4,14.46,117533.0
2024-03-14 15:30:00,14.46,14.65,14.41,14.63,294060.0,14.46,14.65,14.41,14.63,294060.0
2024-03-15 09:30:00,14.55,14.83,14.51,14.64,285234.0,14.55,14.83,14.51,14.64,285234.0
2024-03-15 10:00:00,14.63,14.63,14.36,14.37,151272.0,14.63,14.63,14.36,14.37,151272.0
2024-03-15 10:30:00,14.36,14.56,14.33,14.52,190120.0,14.36,14.56,14.33,14.52,190120.0
2024-03-15 11:00:00,14.52,14.55,14.43,14.48,81212.0,14.52,14.55,14.43,14.48,81212.0
2024-03-15 11:30:00,14.47,14.48,14.37,14.39,93700.0,14.47,14.48,14.37,14.39,93700.0
2024-03-15 12:00:00,14.39,14.46,14.34,14.43,59869.0,14.39,14.46,14.34,14.43,59869.0
2024-03-15 12:30:00,14.43,14.48,14.35,14.36,159761.0,14.43,14.48,14.35,14.36,159761.0
2024-03-15 13:00:00,14.35,14.4,14.35,14.39,37494.0,14.35,14.4,14.35,14.39,37494.0
2024-03-15 13:30:00,14.39,14.45,14.38,14.43,65430.0,14.39,14.45,14.38,14.43,65430.0
2024-03-15 14:00:00,14.43,14.5,14.42,14.47,63768.0,14.43,14.5,14.42,14.47,63768.0
2024-03-15 14:30:00,14.46,14.47,14.36,14.37,128735.0,14.46,14.47,14.36,14.37,128735.0
2024-03-15 15:00:00,14.36,14.38,14.26,14.35,157596.0,14.36,14.38,14.26,14.35,157596.0
2024-03-15 15:30:00,14.35,14.35,14.21,14.26,697796.0,14.35,14.35,14.21,14.26,697796.0
2024-03-18 09:30:00,14.25,14.3,13.9,13.98,671814.0,14.25,14.3,13.9,13.98,671814.0
2024-03-18 10:00:00,13.98,14.2,13.96,14.19,249575.0,13.98,14.2,13.96,14.19,249575.0
2024-03-18 10:30:00,14.18,14.21,14.1,14.14,175837.0,14.18,14.21,14.1,14.14,175837.0
2024-03-18 11:00:00,14.14,14.16,14.05,14.07,118541.0,14.14,14.16,14.05,14.07,118541.0
2024-03-18 11:30:00,14.06,14.07,13.98,14.01,125659.0,14.06,14.07,13.98,14.01,125659.0
2024-03-18 12:00:00,14.01,14.04,13.96,14.04,119105.0,14.01,14.04,13.96,14.04,119105.0
2024-03-18 12:30:00,14.04,14.09,14.02,14.04,78941.0,14.04,14.09,14.02,14.04,78941.0
2024-03-18 13:00:00,14.04,14.05,13.97,14.01,128474.0,14.04,14.05,13.97,14.01,128474.0
2024-03-18 13:30:00,14.0,14.01,13.94,13.95,132605.0,14.0,14.01,13.94,13.95,132605.0
2024-03-18 14:00:00,13.95,14.02,13.92,13.97,151470.0,13.95,14.02,13.92,13.97,151470.0
2024-03-18 14:30:00,13.97,14.01,13.95,13.96,78029.0,13.97,14.01,13.95,13.96,78029.0
2024-03-18 15:00:00,13.96,14.1,13.95,13.99,111370.0,13.96,14.1,13.95,13.99,111370.0
2024-03-18 15:30:00,13.98,13.99,13.9,13.9,498365.0,13.98,13.99,13.9,13.9,498365.0
2024-03-19 09:30:00,13.76,13.9,13.5,13.55,450432.0,13.76,13.9,13.5,13.55,450432.0
2024-03-19 10:00:00,13.54,13.63,13.5,13.51,166446.0,13.54,13.63,13.5,13.51,166446.0
2024-03-19 10:30:00,13.51,13.64,13.5,13.52,206844.0,13.51,13.64,13.5,13.52,206844.0
2024-03-19 11:00:00,13.51,13.72,13.5,13.68,146202.0,13.51,13.72,13.5,13.68,146202.0
2024-03-19 11:30:00,13.68,13.74,13.56,13.6,129403.0,13.68,13.74,13.56,13.6,129403.0
2024-03-19 12:00:00,13.6,13.65,13.53,13.61,180291.0,13.6,13.65,13.53,13.61,180291.0
2024-03-19 12:30:00,13.61,13.72,13.59,13.67,126034.0,13.61,13.72,13.59,13.67,126034.0
2024-03-19 13:00:00,13.66,13.7,13.61,13.69,106062.0,13.66,13.7,13.61,13.69,106062.0
2024-03-19 13:30:00,13.69,13.71,13.61,13.63,95243.0,13.69,13.71,13.61,13.63,95243.0
2024-03-19 14:00:00,13.62,13.64,13.53,13.54,96847.0,13.62,13.64,13.53,13.54,96847.0
2024-03-19 14:30:00,13.54,13.54,13.44,13.45,220940.0,13.54,13.54,13.44,13.45,220940.0
2024-03-19 15:00:00,13.45,13.46,13.3,13.39,228021.0,13.45,13.46,13.3,13.39,228021.0
2024-03-19 15:30:00,13.38,13.5,13.37,13.4,693888.0,13.38,13.5,13.37,13.4,693888.0
2024-03-20 09:30:00,13.47,13.56,13.31,13.38,243191.0,13.47,13.56,13.31,13.38,243191.0
2024-03-20 10:00:00,13.39,13.46,13.35,13.4,138720.0,13.39,13.46,13.35,13.4,138720.0
2024-03-20 10:30:00,13.4,13.53,13.4,13.43,181144.0,13.4,13.53,13.4,13.43,181144.0
2024-03-20 11:00:00,13.43,13.45,13.39,13.44,133284.0,13.43,13.45,13.39,13.44,133284.0
2024-03-20 11:30:00,13.43,13.47,13.35,13.39,103187.0,13.43,13.47,13.35,13.39,103187.0
2024-03-20 12:00:00,13.38,13.38,13.32,13.34,64253.0,13.38,13.38,13.32,13.34,64253.0
2024-03-20 12:30:00,13.32,13.33,13.26,13.29,141060.0,13.32,13.33,13.26,13.29,141060.0
2024-03-20 13:00:00,13.29,13.31,13.24,13.26,84991.0,13.29,13.31,13.24,13.26,84991.0
2024-03-20 13:30:00,13.26,13.28,13.21,13.28,125959.0,13.26,13.28,13.21,13.28,125959.0
2024-03-20 14:00:00,13.28,13.5,13.24,13.3,216374.0,13.28,13.5,13.24,13.3,216374.0
2024-03-20 14:30:00,13.31,13.79,13.23,13.7,320724.0,13.31,13.79,13.23,13.7,320724.0
2024-03-20 15:00:00,13.71,13.73,13.45,13.49,281029.0,13.71,13.73,13.45,13.49,281029.0
2024-03-20 15:30:00,13.5,13.57,13.45,13.51,471979.0,13.5,13.57,13.45,13.51,471979.0
2024-03-21 09:30:00,13.56,13.73,13.48,13.54,268132.0,13.56,13.73,13.48,13.54,268132.0
2024-03-21 10:00:00,13.54,13.76,13.52,13.74,216255.0,13.54,13.76,13.52,13.74,216255.0
2024-03-21 10:30:00,13.75,14.02,13.69,13.87,507203.0,13.75,14.02,13.69,13.87,507203.0
2024-03-21 11:00:00,13.88,13.91,13.77,13.86,222077.0,13.88,13.91,13.77,13.86,222077.0
2024-03-21 11:30:00,13.86,14.01,13.82,13.95,213310.0,13.86,14.01,13.82,13.95,213310.0
2024-03-21 12:00:00,13.96,13.99,13.89,13.95,127411.0,13.96,13.99,13.89,13.95,127411.0
2024-03-21 12:30:00,13.95,14.0,13.87,13.89,137422.0,13.95,14.0,13.87,13.89,137422.0
2024-03-21 13:00:00,13.88,13.9,13.78,13.84,160701.0,13.88,13.9,13.78,13.84,160701.0
2024-03-21 13:30:00,13.83,13.86,13.74,13.75,84734.0,13.83,13.86,13.74,13.75,84734.0
2024-03-21 14:00:00,13.74,13.76,13.64,13.68,107441.0,13.74,13.76,13.64,13.68,107441.0
2024-03-21 14:30:00,13.68,13.69,13.54,13.56,118601.0,13.68,13.69,13.54,13.56,118601.0
2024-03-21 15:00:00,13.55,13.71,13.55,13.64,145710.0,13.55,13.71,13.55,13.64,145710.0
2024-03-21 15:30:00,13.63,13.69,13.57,13.64,292652.0,13.63,13.69,13.57,13.64,292652.0
2024-03-22 09:30:00,13.76,13.95,13.55,13.59,272861.0,13.76,13.95,13.55,13.59,272861.0
2024-03-22 10:00:00,13.59,13.6,13.45,13.49,190487.0,13.59,13.6,13.45,13.49,190487.0
2024-03-22 10:30:00,13.49,13.5,13.41,13.43,151840.0,13.49,13.5,13.41,13.43,151840.0
2024-03-22 11:00:00,13.42,13.44,13.36,13.44,147439.0,13.42,13.44,13.36,13.44,147439.0
2024-03-22 11:30:00,13.44,13.44,13.33,13.33,163355.0,13.44,13.44,13.33,13.33,163355.0
2024-03-22 12:00:00,13.34,13.44,13.32,13.41,254609.0,13.34,13.44,13.32,13.41,254609.0
2024-03-22 12:30:00,13.4,13.41,13.31,13.36,138565.0,13.4,13.41,13.31,13.36,138565.0
2024-03-22 13:00:00,13.37,13.4,13.31,13.4,241898.0,13.37,13.4,13.31,13.4,241898.0
2024-03-22 13:30:00,13.4,13.4,13.33,13.37,101967.0,13.4,13.4,13.33,13.37,101967.0
2024-03-22 14:00:00,13.37,13.37,13.21,13.24,444410.0,13.37,13.37,13.21,13.24,444410.0
2024-03-22 14:30:00,13.23,13.25,13.07,13.08,294583.0,13.23,13.25,13.07,13.08,294583.0
2024-03-22 15:00:00,13.07,13.12,13.04,13.09,248434.0,13.07,13.12,13.04,13.09,248434.0
2024-03-22 15:30:00,13.08,13.19,13.01,13.1,763024.0,13.08,13.19,13.01,13.1,763024.0
2024-03-25 09:30:00,13.42,14.58,13.31,14.12,1921047.0,13.42,14.58,13.31,14.12,1921047.0
2024-03-25 10:00:00,14.11,14.21,13.79,13.82,614618.0,14.11,14.21,13.79,13.82,614618.0
2024-03-25 10:30:00,13.83,14.14,13.79,13.94,488692.0,13.83,14.14,13.79,13.94,488692.0
2024-03-25 11:00:00,13.94,14.07,13.89,14.04,312743.0,13.94,14.07,13.89,14.04,312743.0
2024-03-25 11:30:00,14.04,14.39,14.04,14.39,336376.0,14.04,14.39,14.04,14.39,336376.0
2024-03-25 12:00:00,14.39,14.91,14.38,14.74,980885.0,14.39,14.91,14.38,14.74,980885.0
2024-03-25 12:30:00,14.74,14.85,14.61,14.7,461058.0,14.74,14.85,14.61,14.7,461058.0
2024-03-25 13:00:00,14.7,14.84,14.57,14.73,461013.0,14.7,14.84,14.57,14.73,461013.0
2024-03-25 13:30:00,14.73,14.94,14.61,14.92,429892.0,14.73,14.94,14.61,14.92,429892.0
2024-03-25 14:00:00,14.92,14.96,14.8,14.82,403484.0,14.92,14.96,14.8,14.82,403484.0
2024-03-25 14:30:00,14.81,14.94,14.8,14.8,333460.0,14.81,14.94,14.8,14.8,333460.0
2024-03-25 15:00:00,14.81,14.89,14.8,14.88,236198.0,14.81,14.89,14.8,14.88,236198.0
2024-03-25 15:30:00,14.89,15.15,14.85,15.13,1324677.0,14.89,15.15,14.85,15.13,1324677.0
2024-03-26 09:30:00,15.15,15.6,14.86,15.44,1818500.0,15.15,15.6,14.86,15.44,1818500.0
2024-03-26 10:00:00,15.44,15.55,15.26,15.28,606652.0,15.44,15.55,15.26,15.28,606652.0
2024-03-26 10:30:00,15.27,15.27,14.75,14.91,1099029.0,15.27,15.27,14.75,14.91,1099029.0
2024-03-26 11:00:00,14.92,15.15,14.92,15.04,339177.0,14.92,15.15,14.92,15.04,339177.0
2024-03-26 11:30:00,15.04,15.11,14.99,15.09,293750.0,15.04,15.11,14.99,15.09,293750.0
2024-03-26 12:00:00,15.09,15.09,14.84,14.92,511720.0,15.09,15.09,14.84,14.92,511720.0
2024-03-26 12:30:00,14.92,15.16,14.92,15.15,458877.0,14.92,15.16,14.92,15.15,458877.0
2024-03-26 13:00:00,15.15,15.16,15.07,15.14,461780.0,15.15,15.16,15.07,15.14,461780.0
2024-03-26 13:30:00,15.14,15.15,15.04,15.1,335513.0,15.14,15.15,15.04,15.1,335513.0
2024-03-26 14:00:00,15.11,15.4,15.1,15.36,556301.0,15.11,15.4,15.1,15.36,556301.0
2024-03-26 14:30:00,15.35,15.4,15.1,15.19,725647.0,15.35,15.4,15.1,15.19,725647.0
2024-03-26 15:00:00,15.18,15.31,15.05,15.07,818969.0,15.18,15.31,15.05,15.07,818969.0
2024-03-26 15:30:00,15.07,15.63,14.9,15.55,2991290.0,15.07,15.63,14.9,15.55,2991290.0
2024-03-27 09:30:00,13.05,13.72,12.8,13.26,4916420.0,13.05,13.72,12.8,13.26,4916420.0
2024-03-27 10:00:00,13.26,13.37,13.11,13.23,1673679.0,13.26,13.37,13.11,13.23,1673679.0
2024-03-27 10:30:00,13.23,13.31,13.0,13.01,1855001.0,13.23,13.31,13.0,13.01,1855001.0
2024-03-27 11:00:00,13.01,13.17,12.83,13.16,1229582.0,13.01,13.17,12.83,13.16,1229582.0
2024-03-27 11:30:00,13.16,13.47,13.11,13.26,1169177.0,13.16,13.47,13.11,13.26,1169177.0
2024-03-27 12:00:00,13.26,13.3,13.12,13.3,580617.0,13.26,13.3,13.12,13.3,580617.0
2024-03-27 12:30:00,13.3,13.34,13.14,13.24,383128.0,13.3,13.34,13.14,13.24,383128.0
2024-03-27 13:00:00,13.24,13.24,13.06,13.07,464870.0,13.24,13.24,13.06,13.07,464870.0
2024-03-27 13:30:00,13.07,13.19,13.05,13.06,402207.0,13.07,13.19,13.05,13.06,402207.0
2024-03-27 14:00:00,13.06,13.17,13.04,13.14,420038.0,13.06,13.17,13.04,13.14,420038.0
2024-03-27 14:30:00,13.13,13.24,13.11,13.14,386280.0,13.13,13.24,13.11,13.14,386280.0
2024-03-27 15:00:00,13.16,13.27,13.16,13.21,446482.0,13.16,13.27,13.16,13.21,446482.0
2024-03-27 15:30:00,13.2,13.23,13.06,13.17,1338667.0,13.2,13.23,13.06,13.17,1338667.0
2024-03-28 09:30:00,13.19,13.19,12.99,13.07,754261.0,13.19,13.19,12.99,13.07,754261.0
2024-03-28 10:00:00,13.08,13.1,12.75,12.79,903146.0,13.08,13.1,12.75,12.79,903146.0
2024-03-28 10:30:00,12.79,12.92,12.76,12.84,647768.0,12.79,12.92,12.76,12.84,647768.0
2024-03-28 11:00:00,12.84,12.84,12.68,12.7,569144.0,12.84,12.84,12.68,12.7,569144.0
2024-03-28 11:30:00,12.71,12.75,12.6,12.63,752738.0,12.71,12.75,12.6,12.63,752738.0
2024-03-28 12:00:00,12.63,12.65,12.51,12.51,510221.0,12.63,12.65,12.51,12.51,510221.0
2024-03-28 12:30:00,12.52,12.59,12.5,12.59,355634.0,12.52,12.59,12.5,12.59,355634.0
2024-03-28 13:00:00,12.59,12.66,12.54,12.54,320479.0,12.59,12.66,12.54,12.54,320479.0
2024-03-28 13:30:00,12.55,12.56,12.51,12.53,190085.0,12.55,12.56,12.51,12.53,190085.0
2024-03-28 14:00:00,12.52,12.55,12.51,12.52,182795.0,12.52,12.55,12.51,12.52,182795.0
2024-03-28 14:30:00,12.51,12.65,12.48,12.61,799541.0,12.51,12.65,12.48,12.61,799541.0
2024-03-28 15:00:00,12.62,12.63,12.51,12.52,226522.0,12.62,12.63,12.51,12.52,226522.0
2024-03-28 15:30:00,12.51,12.57,12.47,12.52,1031124.0,12.51,12.57,12.47,12.52,1031124.0
2024-04-01 09:30:00,12.63,12.67,12.04,12.16,1006459.0,12.63,12.67,12.04,12.16,1006459.0
2024-04-01 10:00:00,12.15,12.17,11.88,11.9,1095515.0,12.15,12.17,11.88,11.9,1095515.0
2024-04-01 10:30:00,11.9,11.91,11.71,11.84,867990.0,11.9,11.91,11.71,11.84,867990.0
2024-04-01 11:00:00,11.84,11.88,11.76,11.85,286187.0,11.84,11.88,11.76,11.85,286187.0
2024-04-01 11:30:00,11.85,11.87,11.61,11.69,583958.0,11.85,11.87,11.61,11.69,583958.0
2024-04-01 12:00:00,11.68,11.71,11.62,11.69,326431.0,11.68,11.71,11.62,11.69,326431.0
2024-04-01 12:30:00,11.69,11.69,11.58,11.63,374874.0,11.69,11.69,11.58,11.63,374874.0
2024-04-01 13:00:00,11.64,11.81,11.54,11.76,579628.0,11.64,11.81,11.54,11.76,579628.0
2024-04-01 13:30:00,11.76,12.05,11.71,11.96,452406.0,11.76,12.05,11.71,11.96,452406.0
2024-04-01 14:00:00,11.96,11.98,11.83,11.88,251582.0,11.96,11.98,11.83,11.88,251582.0
2024-04-01 14:30:00,11.89,11.99,11.84,11.94,211383.0,11.89,11.99,11.84,11.94,211383.0
2024-04-01 15:00:00,11.95,12.03,11.93,12.01,425573.0,11.95,12.03,11.93,12.01,425573.0
2024-04-01 15:30:00,12.01,12.11,11.91,11.99,857362.0,12.01,12.11,11.91,11.99,857362.0
2024-04-02 09:30:00,11.84,11.99,11.65,11.74,737478.0,11.84,11.99,11.65,11.74,737478.0
2024-04-02 10:00:00,11.76,11.94,11.6,11.64,365836.0,11.76,11.94,11.6,11.64,365836.0
2024-04-02 10:30:00,11.64,11.68,11.54,11.6,477084.0,11.64,11.68,11.54,11.6,477084.0
2024-04-02 11:00:00,11.6,11.68,11.57,11.63,204653.0,11.6,11.68,11.57,11.63,204653.0
2024-04-02 11:30:00,11.62,11.63,11.52,11.55,245616.0,11.62,11.63,11.52,11.55,245616.0
2024-04-02 12:00:00,11.55,11.57,11.45,11.46,415878.0,11.55,11.57,11.45,11.46,415878.0
2024-04-02 12:30:00,11.46,11.55,11.46,11.49,266294.0,11.46,11.55,11.46,11.49,266294.0
2024-04-02 13:00:00,11.49,11.56,11.47,11.5,173854.0,11.49,11.56,11.47,11.5,173854.0
2024-04-02 13:30:00,11.49,11.49,11.44,11.46,259309.0,11.49,11.49,11.44,11.46,259309.0
2024-04-02 14:00:00,11.46,11.5,11.43,11.44,186234.0,11.46,11.5,11.43,11.44,186234.0
2024-04-02 14:30:00,11.45,11.46,11.37,11.38,260020.0,11.45,11.46,11.37,11.38,260020.0
2024-04-02 15:00:00,11.38,11.41,11.35,11.36,266887.0,11.38,11.41,11.35,11.36,266887.0
2024-04-02 15:30:00,11.35,11.37,11.26,11.26,1090947.0,11.35,11.37,11.26,11.26,1090947.0
2024-04-03 09:30:00,11.22,11.3,10.9,11.02,966981.0,11.22,11.3,10.9,11.02,966981.0
2024-04-03 10:00:00,11.04,11.15,10.97,11.13,377757.0,11.04,11.15,10.97,11.13,377757.0
2024-04-03 10:30:00,11.13,11.24,11.09,11.12,226679.0,11.13,11.24,11.09,11.12,226679.0
2024-04-03 11:00:00,11.12,11.19,11.07,11.17,157103.0,11.12,11.19,11.07,11.17,157103.0
2024-04-03 11:30:00,11.17,11.24,11.15,11.22,128826.0,11.17,11.24,11.15,11.22,128826.0
2024-04-03 12:00:00,11.22,11.28,11.15,11.16,177826.0,11.22,11.28,11.15,11.16,177826.0
2024-04-03 12:30:00,11.16,11.18,11.08,11.17,166206.0,11.16,11.18,11.08,11.17,166206.0
2024-04-03 13:00:00,11.17,11.39,11.16,11.37,175668.0,11.17,11.39,11.16,11.37,175668.0
2024-04-03 13:30:00,11.37,11.42,11.34,11.38,182896.0,11.37,11.42,11.34,11.38,182896.0
2024-04-03 14:00:00,11.38,11.38,11.34,11.35,80922.0,11.38,11.38,11.34,11.35,80922.0
2024-04-03 14:30:00,11.35,11.38,11.31,11.37,100247.0,11.35,11.38,11.31,11.37,100247.0
2024-04-03 15:00:00,11.36,11.38,11.31,11.37,162929.0,11.36,11.38,11.31,11.37,162929.0
2024-04-03 15:30:00,11.37,11.5,11.36,11.38,590758.0,11.37,11.5,11.36,11.38,590758.0
2024-04-04 09:30:00,11.5,11.62,11.37,11.6,368431.0,11.5,11.62,11.37,11.6,368431.0
2024-04-04 10:00:00,11.61,11.76,11.58,11.76,394657.0,11.61,11.76,11.58,11.76,394657.0
2024-04-04 10:30:00,11.76,11.79,11.65,11.7,284486.0,11.76,11.79,11.65,11.7,284486.0
2024-04-04 11:00:00,11.7,11.73,11.63,11.72,199757.0,11.7,11.73,11.63,11.72,199757.0
2024-04-04 11:30:00,11.73,11.78,11.72,11.78,162347.0,11.73,11.78,11.72,11.78,162347.0
2024-04-04 12:00:00,11.78,11.78,11.7,11.73,139524.0,11.78,11.78,11.7,11.73,139524.0
2024-04-04 12:30:00,11.73,11.75,11.7,11.74,114077.0,11.73,11.75,11.7,11.74,114077.0
2024-04-04 13:00:00,11.74,11.82,11.73,11.82,159428.0,11.74,11.82,11.73,11.82,159428.0
2024-04-04 13:30:00,11.82,11.83,11.73,11.75,219116.0,11.82,11.83,11.73,11.75,219116.0
2024-04-04 14:00:00,11.74,11.75,11.67,11.71,287639.0,11.74,11.75,11.67,11.71,287639.0
2024-04-04 14:30:00,11.71,11.73,11.65,11.7,304117.0,11.71,11.73,11.65,11.7,304117.0
2024-04-04 15:00:00,11.7,11.72,11.61,11.7,361922.0,11.7,11.72,11.61,11.7,361922.0
2024-04-04 15:30:00,11.7,11.72,11.5,11.52,604671.0,11.7,11.72,11.5,11.52,604671.0
2024-04-05 09:30:00,11.3,11.36,11.02,11.04,706780.0,11.3,11.36,11.02,11.04,706780.0
2024-04-05 10:00:00,11.04,11.11,10.97,11.07,626127.0,11.04,11.11,10.97,11.07,626127.0
2024-04-05 10:30:00,11.07,11.22,11.06,11.21,499899.0,11.07,11.22,11.06,11.21,499899.0
2024-04-05 11:00:00,11.2,11.38,11.18,11.37,347253.0,11.2,11.38,11.18,11.37,347253.0
2024-04-05 11:30:00,11.36,11.47,11.35,11.37,221463.0,11.36,11.47,11.35,11.37,221463.0
2024-04-05 12:00:00,11.37,11.5,11.36,11.38,186648.0,11.37,11.5,11.36,11.38,186648.0
2024-04-05 12:30:00,11.38,11.44,11.33,11.44,99144.0,11.38,11.44,11.33,11.44,99144.0
2024-04-05 13:00:00,11.43,11.45,11.33,11.34,147969.0,11.43,11.45,11.33,11.34,147969.0
2024-04-05 13:30:00,11.35,11.4,11.29,11.3,162600.0,11.35,11.4,11.29,11.3,162600.0
2024-04-05 14:00:00,11.3,11.31,11.21,11.21,134597.0,11.3,11.31,11.21,11.21,134597.0
2024-04-05 14:30:00,11.2,11.28,11.2,11.21,140908.0,11.2,11.28,11.2,11.21,140908.0
2024-04-05 15:00:00,11.21,11.3,11.19,11.29,167755.0,11.21,11.3,11.19,11.29,167755.0
2024-04-05 15:30:00,11.28,11.33,11.23,11.25,549218.0,11.28,11.33,11.23,11.25,549218.0
2024-04-08 09:30:00,11.3,11.37,11.16,11.22,262770.0,11.3,11.37,11.16,11.22,262770.0
2024-04-08 10:00:00,11.21,11.21,10.94,11.09,404866.0,11.21,11.21,10.94,11.09,404866.0
2024-04-08 10:30:00,11.09,11.17,11.03,11.04,318625.0,11.09,11.17,11.03,11.04,318625.0
2024-04-08 11:00:00,11.04,11.05,10.97,10.97,139554.0,11.04,11.05,10.97,10.97,139554.0
2024-04-08 11:30:00,10.97,11.01,10.92,10.97,176898.0,10.97,11.01,10.92,10.97,176898.0
2024-04-08 12:00:00,10.96,11.0,10.92,10.99,139101.0,10.96,11.0,10.92,10.99,139101.0
2024-04-08 12:30:00,10.99,11.02,10.97,10.97,132417.0,10.99,11.02,10.97,10.97,132417.0
2024-04-08 13:00:00,10.98,10.98,10.95,10.98,121981.0,10.98,10.98,10.95,10.98,121981.0
2024-04-08 13:30:00,10.98,11.03,10.97,11.03,116389.0,10.98,11.03,10.97,11.03,116389.0
2024-04-08 14:00:00,11.02,11.05,10.99,10.99,105436.0,11.02,11.05,10.99,10.99,105436.0
2024-04-08 14:30:00,10.99,11.03,10.98,11.01,70231.0,10.99,11.03,10.98,11.01,70231.0
2024-04-08 15:00:00,11.01,11.02,10.96,10.99,95304.0,11.01,11.02,10.96,10.99,95304.0
2024-04-08 15:30:00,10.99,11.0,10.84,10.84,734668.0,10.99,11.0,10.84,10.84,734668.0
2024-04-09 09:30:00,10.85,11.03,10.73,10.84,392856.0,10.85,11.03,10.73,10.84,392856.0
2024-04-09 10:00:00,10.83,11.0,10.82,10.92,250357.0,10.83,11.0,10.82,10.92,250357.0
2024-04-09 10:30:00,10.93,11.18,10.88,11.08,458449.0,10.93,11.18,10.88,11.08,458449.0
2024-04-09 11:00:00,11.09,11.15,11.01,11.03,211757.0,11.09,11.15,11.01,11.03,211757.0
2024-04-09 11:30:00,11.02,11.08,11.01,11.08,101648.0,11.02,11.08,11.01,11.08,101648.0
2024-04-09 12:00:00,11.07,11.13,11.04,11.06,97582.0,11.07,11.13,11.04,11.06,97582.0
2024-04-09 12:30:00,11.05,11.06,11.0,11.04,130255.0,11.05,11.06,11.0,11.04,130255.0
2024-04-09 13:00:00,11.04,11.12,11.01,11.09,93725.0,11.04,11.12,11.01,11.09,93725.0
2024-04-09 13:30:00,11.09,11.09,11.02,11.03,80818.0,11.09,11.09,11.02,11.03,80818.0
2024-04-09 14:00:00,11.03,11.03,10.97,10.97,83479.0,11.03,11.03,10.97,10.97,83479.0
2024-04-09 14:30:00,10.97,11.0,10.9,10.91,99478.0,10.97,11.0,10.9,10.91,99478.0
2024-04-09 15:00:00,10.91,10.97,10.86,10.96,179168.0,10.91,10.97,10.86,10.96,179168.0
2024-04-09 15:30:00,10.95,11.07,10.94,11.01,660066.0,10.95,11.07,10.94,11.01,660066.0
2024-04-10 09:30:00,10.9,11.07,10.79,10.97,605144.0,10.9,11.07,10.79,10.97,605144.0
2024-04-10 10:00:00,10.97,10.97,10.82,10.93,205338.0,10.97,10.97,10.82,10.93,205338.0
2024-04-10 10:30:00,10.93,10.99,10.86,10.88,153810.0,10.93,10.99,10.86,10.88,153810.0
2024-04-10 11:00:00,10.87,10.9,10.83,10.9,131012.0,10.87,10.9,10.83,10.9,131012.0
2024-04-10 11:30:00,10.89,10.92,10.84,10.86,100077.0,10.89,10.92,10.84,10.86,100077.0
2024-04-10 12:00:00,10.86,10.87,10.81,10.84,159366.0,10.86,10.87,10.81,10.84,159366.0
2024-04-10 12:30:00,10.84,10.95,10.83,10.91,140562.0,10.84,10.95,10.83,10.91,140562.0
2024-04-10 13:00:00,10.91,10.91,10.8,10.82,112039.0,10.91,10.91,10.8,10.82,112039.0
2024-04-10 13:30:00,10.82,10.88,10.75,10.84,222023.0,10.82,10.88,10.75,10.84,222023.0
2024-04-10 14:00:00,10.85,10.98,10.82,10.85,262300.0,10.85,10.98,10.82,10.85,262300.0
2024-04-10 14:30:00,10.84,10.86,10.81,10.83,83181.0,10.84,10.86,10.81,10.83,83181.0
2024-04-10 15:00:00,10.82,10.93,10.8,10.9,161123.0,10.82,10.93,10.8,10.9,161123.0
2024-04-10 15:30:00,10.89,10.94,10.84,10.85,405055.0,10.89,10.94,10.84,10.85,405055.0
2024-04-11 09:30:00,10.91,11.06,10.85,10.94,309846.0,10.91,11.06,10.85,10.94,309846.0
2024-04-11 10:00:00,10.94,10.99,10.86,10.88,170765.0,10.94,10.99,10.86,10.88,170765.0
2024-04-11 10:30:00,10.89,10.97,10.8,10.81,180169.0,10.89,10.97,10.8,10.81,180169.0
2024-04-11 11:00:00,10.81,10.85,10.8,10.83,114343.0,10.81,10.85,10.8,10.83,114343.0
2024-04-11 11:30:00,10.83,10.95,10.82,10.95,115248.0,10.83,10.95,10.82,10.95,115248.0
2024-04-11 12:00:00,10.95,11.0,10.9,10.92,188461.0,10.95,11.0,10.9,10.92,188461.0
2024-04-11 12:30:00,10.91,10.99,10.89,10.99,96513.0,10.91,10.99,10.89,10.99,96513.0
2024-04-11 13:00:00,10.98,11.32,10.98,11.23,642373.0,10.98,11.32,10.98,11.23,642373.0
2024-04-11 13:30:00,11.23,11.31,11.23,11.26,225688.0,11.23,11.31,11.23,11.26,225688.0
2024-04-11 14:00:00,11.25,11.32,11.21,11.28,192845.0,11.25,11.32,11.21,11.28,192845.0
2024-04-11 14:30:00,11.27,11.3,11.24,11.25,141736.0,11.27,11.3,11.24,11.25,141736.0
2024-04-11 15:00:00,11.26,11.32,11.25,11.32,218927.0,11.26,11.32,11.25,11.32,218927.0
2024-04-11 15:30:00,11.32,11.39,11.28,11.29,546675.0,11.32,11.39,11.28,11.29,546675.0
2024-04-12 09:30:00,11.21,11.23,10.96,11.04,278415.0,11.21,11.23,10.96,11.04,278415.0
2024-04-12 10:00:00,11.03,11.13,11.0,11.12,164256.0,11.03,11.13,11.0,11.12,164256.0
2024-04-12 10:30:00,11.11,11.15,11.01,11.04,234897.0,11.11,11.15,11.01,11.04,234897.0
2024-04-12 11:00:00,11.03,11.17,11.03,11.15,124387.0,11.03,11.17,11.03,11.15,124387.0
2024-04-12 11:30:00,11.15,11.17,11.08,11.12,110165.0,11.15,11.17,11.08,11.12,110165.0
2024-04-12 12:00:00,11.12,11.19,11.1,11.12,128941.0,11.12,11.19,11.1,11.12,128941.0
2024-04-12 12:30:00,11.12,11.13,11.04,11.13,183366.0,11.12,11.13,11.04,11.13,183366.0
2024-04-12 13:00:00,11.13,11.13,10.98,11.0,193233.0,11.13,11.13,10.98,11.0,193233.0
2024-04-12 13:30:00,10.99,11.05,10.96,11.03,96212.0,10.99,11.05,10.96,11.03,96212.0
2024-04-12 14:00:00,11.03,11.04,10.96,10.97,105974.0,11.03,11.04,10.96,10.97,105974.0
2024-04-12 14:30:00,10.96,10.97,10.9,10.91,202493.0,10.96,10.97,10.9,10.91,202493.0
2024-04-12 15:00:00,10.91,10.92,10.85,10.86,136056.0,10.91,10.92,10.85,10.86,136056.0
2024-04-12 15:30:00,10.86,10.89,10.76,10.77,610637.0,10.86,10.89,10.76,10.77,610637.0
2024-04-15 09:30:00,10.81,10.84,10.48,10.58,520362.0,10.81,10.84,10.48,10.58,520362.0
2024-04-15 10:00:00,10.57,10.57,10.34,10.35,494591.0,10.57,10.57,10.34,10.35,494591.0
2024-04-15 10:30:00,10.35,10.36,10.13,10.25,705708.0,10.35,10.36,10.13,10.25,705708.0
2024-04-15 11:00:00,10.25,10.34,10.24,10.28,153573.0,10.25,10.34,10.24,10.28,153573.0
2024-04-15 11:30:00,10.28,10.35,10.26,10.26,144392.0,10.28,10.35,10.26,10.26,144392.0
2024-04-15 12:00:00,10.26,10.28,10.18,10.2,125145.0,10.26,10.28,10.18,10.2,125145.0
2024-04-15 12:30:00,10.2,10.21,10.15,10.18,146175.0,10.2,10.21,10.15,10.18,146175.0
2024-04-15 13:00:00,10.17,10.23,10.12,10.13,171179.0,10.17,10.23,10.12,10.13,171179.0
2024-04-15 13:30:00,10.12,10.22,10.1,10.13,235017.0,10.12,10.22,10.1,10.13,235017.0
2024-04-15 14:00:00,10.14,10.2,10.11,10.18,236092.0,10.14,10.2,10.11,10.18,236092.0
2024-04-15 14:30:00,10.17,10.25,10.14,10.21,324921.0,10.17,10.25,10.14,10.21,324921.0
2024-04-15 15:00:00,10.2,10.22,10.13,10.13,207720.0,10.2,10.22,10.13,10.13,207720.0
2024-04-15 15:30:00,10.14,10.15,10.06,10.07,729354.0,10.14,10.15,10.06,10.07,729354.0
2024-04-16 09:30:00,10.0,10.25,9.95,10.17,506913.0,10.0,10.25,9.95,10.17,506913.0
2024-04-16 10:00:00,10.17,10.32,10.08,10.2,333522.0,10.17,10.32,10.08,10.2,333522.0
2024-04-16 10:30:00,10.2,10.38,10.19,10.3,275523.0,10.2,10.38,10.19,10.3,275523.0
2024-04-16 11:00:00,10.3,10.3,10.16,10.24,194591.0,10.3,10.3,10.16,10.24,194591.0
2024-04-16 11:30:00,10.23,10.4,10.22,10.37,179074.0,10.23,10.4,10.22,10.37,179074.0
2024-04-16 12:00:00,10.37,10.42,10.32,10.38,164692.0,10.37,10.42,10.32,10.38,164692.0
2024-04-16 12:30:00,10.39,10.41,10.37,10.39,97490.0,10.39,10.41,10.37,10.39,97490.0
2024-04-16 13:00:00,10.39,10.41,10.24,10.24,192634.0,10.39,10.41,10.24,10.24,192634.0
2024-04-16 13:30:00,10.24,10.38,10.18,10.35,186655.0,10.24,10.38,10.18,10.35,186655.0
2024-04-16 14:00:00,10.35,10.44,10.3,10.31,243344.0,10.35,10.44,10.3,10.31,243344.0
2024-04-16 14:30:00,10.32,10.37,10.3,10.36,116875.0,10.32,10.37,10.3,10.36,116875.0
2024-04-16 15:00:00,10.36,10.39,10.35,10.37,117076.0,10.36,10.39,10.35,10.37,117076.0
2024-04-16 15:30:00,10.37,10.55,10.35,10.37,662230.0,10.37,10.55,10.35,10.37,662230.0
2024-04-17 09:30:00,10.44,10.59,10.35,10.49,217054.0,10.44,10.59,10.35,10.49,217054.0
2024-04-17 10:00:00,10.5,10.54,10.44,10.49,184915.0,10.5,10.54,10.44,10.49,184915.0
2024-04-17 10:30:00,10.49,10.5,10.36,10.37,155175.0,10.49,10.5,10.36,10.37,155175.0
2024-04-17 11:00:00,10.37,10.43,10.34,10.38,98253.0,10.37,10.43,10.34,10.38,98253.0
2024-04-17 11:30:00,10.38,10.51,10.38,10.5,83783.0,10.38,10.51,10.38,10.5,83783.0
2024-04-17 12:00:00,10.49,10.56,10.43,10.47,128762.0,10.49,10.56,10.43,10.47,128762.0
2024-04-17 12:30:00,10.47,10.5,10.43,10.46,46812.0,10.47,10.5,10.43,10.46,46812.0
2024-04-17 13:00:00,10.45,10.49,10.43,10.46,59885.0,10.45,10.49,10.43,10.46,59885.0
2024-04-17 13:30:00,10.47,10.49,10.41,10.47,67328.0,10.47,10.49,10.41,10.47,67328.0
2024-04-17 14:00:00,10.47,10.48,10.43,10.44,84720.0,10.47,10.48,10.43,10.44,84720.0
2024-04-17 14:30:00,10.43,10.48,10.39,10.39,66607.0,10.43,10.48,10.39,10.39,66607.0
2024-04-17 15:00:00,10.39,10.39,10.33,10.34,67138.0,10.39,10.39,10.33,10.34,67138.0
2024-04-17 15:30:00,10.35,10.37,10.3,10.31,343081.0,10.35,10.37,10.3,10.31,343081.0
2024-04-18 09:30:00,10.32,10.39,10.27,10.35,146309.0,10.32,10.39,10.27,10.35,146309.0
2024-04-18 10:00:00,10.34,10.43,10.3,10.42,113521.0,10.34,10.43,10.3,10.42,113521.0
2024-04-18 10:30:00,10.42,10.58,10.39,10.53,265120.0,10.42,10.58,10.39,10.53,265120.0
2024-04-18 11:00:00,10.53,10.63,10.5,10.51,175669.0,10.53,10.63,10.5,10.51,175669.0
2024-04-18 11:30:00,10.5,10.54,10.45,10.46,116166.0,10.5,10.54,10.45,10.46,116166.0
2024-04-18 12:00:00,10.46,10.51,10.46,10.51,49242.0,10.46,10.51,10.46,10.51,49242.0
2024-04-18 12:30:00,10.51,10.52,10.41,10.47,111780.0,10.51,10.52,10.41,10.47,111780.0
2024-04-18 13:00:00,10.47,10.5,10.43,10.49,79864.0,10.47,10.5,10.43,10.49,79864.0
2024-04-18 13:30:00,10.49,10.49,10.41,10.44,76369.0,10.49,10.49,10.41,10.44,76369.0
2024-04-18 14:00:00,10.44,10.44,10.34,10.37,116141.0,10.44,10.44,10.34,10.37,116141.0
2024-04-18 14:30:00,10.37,10.39,10.33,10.36,92390.0,10.37,10.39,10.33,10.36,92390.0
2024-04-18 15:00:00,10.37,10.39,10.35,10.36,72259.0,10.37,10.39,10.35,10.36,72259.0
2024-04-18 15:30:00,10.36,10.37,10.29,10.31,297328.0,10.36,10.37,10.29,10.31,297328.0
2024-04-19 09:30:00,10.2,10.36,10.2,10.3,199370.0,10.2,10.36,10.2,10.3,199370.0
2024-04-19 10:00:00,10.33,10.4,10.27,10.29,128282.0,10.33,10.4,10.27,10.29,128282.0
2024-04-19 10:30:00,10.29,10.45,10.28,10.41,196992.0,10.29,10.45,10.28,10.41,196992.0
2024-04-19 11:00:00,10.41,10.43,10.35,10.4,78608.0,10.41,10.43,10.35,10.4,78608.0
2024-04-19 11:30:00,10.4,10.48,10.37,10.39,90302.0,10.4,10.48,10.37,10.39,90302.0
2024-04-19 12:00:00,10.4,10.45,10.34,10.35,91564.0,10.4,10.45,10.34,10.35,91564.0
2024-04-19 12:30:00,10.35,10.41,10.34,10.41,64704.0,10.35,10.41,10.34,10.41,64704.0
2024-04-19 13:00:00,10.41,10.43,10.35,10.37,60647.0,10.41,10.43,10.35,10.37,60647.0
2024-04-19 13:30:00,10.37,10.5,10.35,10.47,138534.0,10.37,10.5,10.35,10.47,138534.0
2024-04-19 14:00:00,10.46,10.47,10.4,10.41,114733.0,10.46,10.47,10.4,10.41,114733.0
2024-04-19 14:30:00,10.41,10.42,10.35,10.38,174132.0,10.41,10.42,10.35,10.38,174132.0
2024-04-19 15:00:00,10.38,10.43,10.36,10.41,100718.0,10.38,10.43,10.36,10.41,100718.0
2024-04-19 15:30:00,10.41,10.47,10.36,10.41,394817.0,10.41,10.47,10.36,10.41,394817.0
2024-04-22 09:30:00,10.41,10.45,10.18,10.2,382343.0,10.41,10.45,10.18,10.2,382343.0
2024-04-22 10:00:00,10.21,10.25,10.11,10.15,230082.0,10.21,10.25,10.11,10.15,230082.0
2024-04-22 10:30:00,10.15,10.17,10.06,10.07,255427.0,10.15,10.17,10.06,10.07,255427.0
2024-04-22 11:00:00,10.07,10.09,10.01,10.07,217423.0,10.07,10.09,10.01,10.07,217423.0
2024-04-22 11:30:00,10.07,10.17,10.07,10.15,149244.0,10.07,10.17,10.07,10.15,149244.0
2024-04-22 12:00:00,10.15,10.2,10.12,10.18,147532.0,10.15,10.2,10.12,10.18,147532.0
2024-04-22 12:30:00,10.18,10.24,10.16,10.24,80349.0,10.18,10.24,10.16,10.24,80349.0
2024-04-22 13:00:00,10.24,10.27,10.2,10.25,79220.0,10.24,10.27,10.2,10.25,79220.0
2024-04-22 13:30:00,10.25,10.35,10.24,10.32,104321.0,10.25,10.35,10.24,10.32,104321.0
2024-04-22 14:00:00,10.31,10.31,10.23,10.24,83354.0,10.31,10.31,10.23,10.24,83354.0
2024-04-22 14:30:00,10.23,10.24,10.15,10.2,118293.0,10.23,10.24,10.15,10.2,118293.0
2024-04-22 15:00:00,10.21,10.23,10.1,10.11,129127.0,10.21,10.23,10.1,10.11,129127.0
2024-04-22 15:30:00,10.12,10.12,10.01,10.01,555027.0,10.12,10.12,10.01,10.01,555027.0
2024-04-23 09:30:00,10.05,10.27,10.01,10.27,362448.0,10.05,10.27,10.01,10.27,362448.0
2024-04-23 10:00:00,10.28,10.28,10.12,10.17,176033.0,10.28,10.28,10.12,10.17,176033.0
2024-04-23 10:30:00,10.17,10.18,10.07,10.11,169537.0,10.17,10.18,10.07,10.11,169537.0
2024-04-23 11:00:00,10.1,10.16,10.07,10.14,84671.0,10.1,10.16,10.07,10.14,84671.0
2024-04-23 11:30:00,10.15,10.17,10.11,10.12,90686.0,10.15,10.17,10.11,10.12,90686.0
2024-04-23 12:00:00,10.12,10.24,10.12,10.22,75987.0,10.12,10.24,10.12,10.22,75987.0
2024-04-23 12:30:00,10.21,10.24,10.18,10.18,67153.0,10.21,10.24,10.18,10.18,67153.0
2024-04-23 13:00:00,10.18,10.2,10.15,10.17,108080.0,10.18,10.2,10.15,10.17,108080.0
2024-04-23 13:30:00,10.17,10.17,10.14,10.14,60033.0,10.17,10.17,10.14,10.14,60033.0
2024-04-23 14:00:00,10.14,10.21,10.13,10.17,109080.0,10.14,10.21,10.13,10.17,109080.0
2024-04-23 14:30:00,10.17,10.24,10.17,10.22,103298.0,10.17,10.24,10.17,10.22,103298.0
2024-04-23 15:00:00,10.22,10.26,10.17,10.17,162059.0,10.22,10.26,10.17,10.17,162059.0
2024-04-23 15:30:00,10.17,10.18,10.11,10.17,416175.0,10.17,10.18,10.11,10.17,416175.0
2024-04-24 09:30:00,10.16,10.32,10.16,10.25,302484.0,10.16,10.32,10.16,10.25,302484.0
2024-04-24 10:00:00,10.24,10.39,10.21,10.38,165663.0,10.24,10.39,10.21,10.38,165663.0
2024-04-24 10:30:00,10.39,10.5,10.33,10.47,448740.0,10.39,10.5,10.33,10.47,448740.0
2024-04-24 11:00:00,10.48,10.55,10.4,10.5,329149.0,10.48,10.55,10.4,10.5,329149.0
2024-04-24 11:30:00,10.49,10.6,10.42,10.6,263289.0,10.49,10.6,10.42,10.6,263289.0
2024-04-24 12:00:00,10.59,10.64,10.54,10.61,275512.0,10.59,10.64,10.54,10.61,275512.0
2024-04-24 12:30:00,10.6,10.6,10.51,10.58,196097.0,10.6,10.6,10.51,10.58,196097.0
2024-04-24 13:00:00,10.57,10.62,10.55,10.55,153176.0,10.57,10.62,10.55,10.55,153176.0
2024-04-24 13:30:00,10.55,10.57,10.48,10.5,107270.0,10.55,10.57,10.48,10.5,107270.0
2024-04-24 14:00:00,10.5,10.54,10.45,10.47,118984.0,10.5,10.54,10.45,10.47,118984.0
2024-04-24 14:30:00,10.47,10.51,10.4,10.45,133234.0,10.47,10.51,10.4,10.45,133234.0
2024-04-24 15:00:00,10.45,10.68,10.43,10.63,629017.0,10.45,10.68,10.43,10.63,629017.0
2024-04-24 15:30:00,10.63,10.94,10.62,10.93,971394.0,10.63,10.94,10.62,10.93,971394.0
2024-04-25 09:30:00,10.7,10.79,10.47,10.6,372453.0,10.7,10.79,10.47,10.6,372453.0
2024-04-25 10:00:00,10.6,10.61,10.49,10.54,208827.0,10.6,10.61,10.49,10.54,208827.0
2024-04-25 10:30:00,10.55,10.76,10.51,10.74,307252.0,10.55,10.76,10.51,10.74,307252.0
2024-04-25 11:00:00,10.75,10.93,10.74,10.8,478145.0,10.75,10.93,10.74,10.8,478145.0
2024-04-25 11:30:00,10.8,11.07,10.78,10.91,475557.0,10.8,11.07,10.78,10.91,475557.0
2024-04-25 12:00:00,10.92,10.93,10.79,10.84,122931.0,10.92,10.93,10.79,10.84,122931.0
2024-04-25 12:30:00,10.83,10.89,10.8,10.85,93995.0,10.83,10.89,10.8,10.85,93995.0
2024-04-25 13:00:00,10.85,10.98,10.83,10.86,356311.0,10.85,10.98,10.83,10.86,356311.0
2024-04-25 13:30:00,10.87,11.03,10.86,10.94,278810.0,10.87,11.03,10.86,10.94,278810.0
2024-04-25 14:00:00,10.95,11.05,10.88,11.0,198699.0,10.95,11.05,10.88,11.0,198699.0
2024-04-25 14:30:00,11.01,11.13,10.99,11.1,249478.0,11.01,11.13,10.99,11.1,249478.0
2024-04-25 15:00:00,11.1,11.17,11.01,11.13,215085.0,11.1,11.17,11.01,11.13,215085.0
2024-04-25 15:30:00,11.13,11.21,11.09,11.21,739084.0,11.13,11.21,11.09,11.21,739084.0
2024-04-26 09:30:00,11.18,11.47,11.0,11.37,344097.0,11.18,11.47,11.0,11.37,344097.0
2024-04-26 10:00:00,11.38,11.46,11.23,11.45,283177.0,11.38,11.46,11.23,11.45,283177.0
2024-04-26 10:30:00,11.45,11.51,11.43,11.47,232736.0,11.45,11.51,11.43,11.47,232736.0
2024-04-26 11:00:00,11.48,11.78,11.47,11.77,518078.0,11.48,11.78,11.47,11.77,518078.0
2024-04-26 11:30:00,11.76,11.89,11.57,11.88,723165.0,11.76,11.89,11.57,11.88,723165.0
2024-04-26 12:00:00,11.88,12.17,11.79,12.13,994431.0,11.88,12.17,11.79,12.13,994431.0
2024-04-26 12:30:00,12.13,12.19,11.88,11.91,729025.0,12.13,12.19,11.88,11.91,729025.0
2024-04-26 13:00:00,11.91,11.93,11.66,11.66,349748.0,11.91,11.93,11.66,11.66,349748.0
2024-04-26 13:30:00,11.66,11.73,11.52,11.52,361017.0,11.66,11.73,11.52,11.52,361017.0
2024-04-26 14:00:00,11.52,11.57,11.46,11.48,254480.0,11.52,11.57,11.46,11.48,254480.0
2024-04-26 14:30:00,11.47,11.68,11.47,11.65,208959.0,11.47,11.68,11.47,11.65,208959.0
2024-04-26 15:00:00,11.66,11.8,11.62,11.78,366894.0,11.66,11.8,11.62,11.78,366894.0
2024-04-26 15:30:00,11.77,11.91,11.72,11.91,1031027.0,11.77,11.91,11.72,11.91,1031027.0
2024-04-29 09:30:00,11.84,11.96,11.55,11.57,572563.0,11.84,11.96,11.55,11.57,572563.0
2024-04-29 10:00:00,11.56,11.65,11.48,11.54,240658.0,11.56,11.65,11.48,11.54,240658.0
2024-04-29 10:30:00,11.54,11.72,11.51,11.64,242116.0,11.54,11.72,11.51,11.64,242116.0
2024-04-29 11:00:00,11.65,11.66,11.51,11.53,106680.0,11.65,11.66,11.51,11.53,106680.0
2024-04-29 11:30:00,11.53,11.54,11.3,11.4,262762.0,11.53,11.54,11.3,11.4,262762.0
2024-04-29 12:00:00,11.41,11.51,11.4,11.43,130813.0,11.41,11.51,11.4,11.43,130813.0
2024-04-29 12:30:00,11.43,11.5,11.39,11.4,128663.0,11.43,11.5,11.39,11.4,128663.0
2024-04-29 13:00:00,11.41,11.43,11.31,11.41,142027.0,11.41,11.43,11.31,11.41,142027.0
2024-04-29 13:30:00,11.41,11.42,11.36,11.38,92612.0,11.41,11.42,11.36,11.38,92612.0
2024-04-29 14:00:00,11.37,11.48,11.3,11.47,174141.0,11.37,11.48,11.3,11.47,174141.0
2024-04-29 14:30:00,11.47,11.47,11.33,11.36,80044.0,11.47,11.47,11.33,11.36,80044.0
2024-04-29 15:00:00,11.37,11.37,11.17,11.21,265654.0,11.37,11.37,11.17,11.21,265654.0
2024-04-29 15:30:00,11.21,11.29,11.19,11.29,463043.0,11.21,11.29,11.19,11.29,463043.0
2024-04-30 09:30:00,11.18,11.21,10.96,11.05,254441.0,11.18,11.21,10.96,11.05,254441.0
2024-04-30 10:00:00,11.06,11.09,10.93,11.01,165057.0,11.06,11.09,10.93,11.01,165057.0
2024-04-30 10:30:00,11.01,11.13,10.94,11.11,113395.0,11.01,11.13,10.94,11.11,113395.0
2024-04-30 11:00:00,11.11,11.22,11.02,11.21,172514.0,11.11,11.22,11.02,11.21,172514.0
2024-04-30 11:30:00,11.21,11.27,11.17,11.24,85706.0,11.21,11.27,11.17,11.24,85706.0
2024-04-30 12:00:00,11.24,11.3,11.14,11.15,129686.0,11.24,11.3,11.14,11.15,129686.0
2024-04-30 12:30:00,11.14,11.17,11.1,11.13,69486.0,11.14,11.17,11.1,11.13,69486.0
2024-04-30 13:00:00,11.13,11.17,11.03,11.04,94300.0,11.13,11.17,11.03,11.04,94300.0
2024-04-30 13:30:00,11.04,11.11,11.0,11.09,78555.0,11.04,11.11,11.0,11.09,78555.0
2024-04-30 14:00:00,11.09,11.1,10.99,11.01,74494.0,11.09,11.1,10.99,11.01,74494.0
2024-04-30 14:30:00,11.01,11.05,10.98,10.99,72456.0,11.01,11.05,10.98,10.99,72456.0
2024-04-30 15:00:00,10.98,11.01,10.91,10.95,113351.0,10.98,11.01,10.91,10.95,113351.0
2024-04-30 15:30:00,10.94,11.11,10.91,11.08,319730.0,10.94,11.11,10.91,11.08,319730.0
2024-05-01 09:30:00,11.03,11.13,10.89,10.9,144916.0,11.03,11.13,10.89,10.9,144916.0
2024-05-01 10:00:00,10.92,10.97,10.85,10.89,105984.0,10.92,10.97,10.85,10.89,105984.0
2024-05-01 10:30:00,10.88,11.04,10.86,10.92,127965.0,10.88,11.04,10.86,10.92,127965.0
2024-05-01 11:00:00,10.92,10.92,10.81,10.86,98177.0,10.92,10.92,10.81,10.86,98177.0
2024-05-01 11:30:00,10.86,10.87,10.7,10.73,144440.0,10.86,10.87,10.7,10.73,144440.0
2024-05-01 12:00:00,10.73,10.92,10.72,10.88,80646.0,10.73,10.92,10.72,10.88,80646.0
2024-05-01 12:30:00,10.88,10.89,10.78,10.78,79863.0,10.88,10.89,10.78,10.78,79863.0
2024-05-01 13:00:00,10.78,10.83,10.77,10.83,34358.0,10.78,10.83,10.77,10.83,34358.0
2024-05-01 13:30:00,10.83,10.9,10.79,10.9,51779.0,10.83,10.9,10.79,10.9,51779.0
2024-05-01 14:00:00,10.88,10.96,10.83,10.93,88482.0,10.88,10.96,10.83,10.93,88482.0
2024-05-01 14:30:00,10.93,11.29,10.83,11.26,269102.0,10.93,11.29,10.83,11.26,269102.0
2024-05-01 15:00:00,11.26,11.32,11.05,11.09,189981.0,11.26,11.32,11.05,11.09,189981.0
2024-05-01 15:30:00,11.08,11.09,10.91,10.91,414157.0,11.08,11.09,10.91,10.91,414157.0
2024-05-02 09:30:00,11.11,11.27,11.05,11.08,318534.0,11.11,11.27,11.05,11.08,318534.0
2024-05-02 10:00:00,11.07,11.1,11.02,11.05,123557.0,11.07,11.1,11.02,11.05,123557.0
2024-05-02 10:30:00,11.05,11.07,10.96,11.03,141983.0,11.05,11.07,10.96,11.03,141983.0
2024-05-02 11:00:00,11.02,11.11,11.0,11.11,66133.0,11.02,11.11,11.0,11.11,66133.0
2024-05-02 11:30:00,11.11,11.11,11.05,11.09,48968.0,11.11,11.11,11.05,11.09,48968.0
2024-05-02 12:00:00,11.09,11.11,11.05,11.07,66072.0,11.09,11.11,11.05,11.07,66072.0
2024-05-02 12:30:00,11.07,11.13,11.05,11.1,81441.0,11.07,11.13,11.05,11.1,81441.0
2024-05-02 13:00:00,11.11,11.66,11.1,11.66,604283.0,11.11,11.66,11.1,11.66,604283.0
2024-05-02 13:30:00,11.65,11.99,11.61,11.99,929296.0,11.65,11.99,11.61,11.99,929296.0
2024-05-02 14:00:00,11.99,12.19,11.96,12.19,1023802.0,11.99,12.19,11.96,12.19,1023802.0
2024-05-02 14:30:00,12.18,12.26,12.06,12.21,846160.0,12.18,12.26,12.06,12.21,846160.0
2024-05-02 15:00:00,12.21,12.23,11.94,12.19,611890.0,12.21,12.23,11.94,12.19,611890.0
2024-05-02 15:30:00,12.19,12.88,12.17,12.79,2020832.0,12.19,12.88,12.17,12.79,2020832.0
2024-05-03 09:30:00,12.42,13.39,12.31,13.26,1824465.0,12.42,13.39,12.31,13.26,1824465.0
2024-05-03 10:00:00,13.27,13.69,13.09,13.63,2073737.0,13.27,13.69,13.09,13.63,2073737.0
2024-05-03 10:30:00,13.61,13.78,13.38,13.63,1172304.0,13.61,13.78,13.38,13.63,1172304.0
2024-05-03 11:00:00,13.63,13.77,13.44,13.46,660411.0,13.63,13.77,13.44,13.46,660411.0
2024-05-03 11:30:00,13.45,13.59,13.31,13.46,526402.0,13.45,13.59,13.31,13.46,526402.0
2024-05-03 12:00:00,13.46,13.53,13.37,13.48,359842.0,13.46,13.53,13.37,13.48,359842.0
2024-05-03 12:30:00,13.48,13.58,13.44,13.52,266640.0,13.48,13.58,13.44,13.52,266640.0
2024-05-03 13:00:00,13.52,13.74,13.49,13.71,388568.0,13.52,13.74,13.49,13.71,388568.0
2024-05-03 13:30:00,13.71,14.32,13.69,14.21,1924863.0,13.71,14.32,13.69,14.21,1924863.0
2024-05-03 14:00:00,14.22,14.87,14.0,14.77,1946366.0,14.22,14.87,14.0,14.77,1946366.0
2024-05-03 14:30:00,14.78,15.15,14.52,14.67,3721686.0,14.78,15.15,14.52,14.67,3721686.0
2024-05-03 15:00:00,14.67,16.15,14.35,15.93,5950151.0,14.67,16.15,14.35,15.93,5950151.0
2024-05-03 15:30:00,15.91,17.45,15.75,16.5,10721311.0,15.91,17.45,15.75,16.5,10721311.0
2024-05-06 09:30:00,14.99,16.7,14.98,16.65,5668534.0,14.99,16.7,14.98,16.65,5668534.0
2024-05-06 10:00:00,16.66,17.4,15.03,15.21,5065842.0,16.66,17.4,15.03,15.21,5065842.0
2024-05-06 10:30:00,15.2,15.43,14.57,14.6,3368875.0,15.2,15.43,14.57,14.6,3368875.0
2024-05-06 11:00:00,14.59,14.74,14.11,14.12,2244558.0,14.59,14.74,14.11,14.12,2244558.0
2024-05-06 11:30:00,14.12,14.12,13.8,13.96,1383832.0,14.12,14.12,13.8,13.96,1383832.0
2024-05-06 12:00:00,13.96,14.02,13.62,13.94,1352760.0,13.96,14.02,13.62,13.94,1352760.0
2024-05-06 12:30:00,13.94,14.5,13.77,14.43,1569673.0,13.94,14.5,13.77,14.43,1569673.0
2024-05-06 13:00:00,14.42,15.0,14.26,14.84,2594029.0,14.42,15.0,14.26,14.84,2594029.0
2024-05-06 13:30:00,14.85,15.53,14.81,15.5,3468022.0,14.85,15.53,14.81,15.5,3468022.0
2024-05-06 14:00:00,15.51,16.61,15.4,16.14,6417603.0,15.51,16.61,15.4,16.14,6417603.0
2024-05-06 14:30:00,16.14,16.17,15.07,16.05,3937341.0,16.14,16.17,15.07,16.05,3937341.0
2024-05-06 15:00:00,16.05,16.1,15.64,15.82,2050402.0,16.05,16.1,15.64,15.82,2050402.0
2024-05-06 15:30:00,15.83,16.46,15.53,16.3,3691871.0,15.83,16.46,15.53,16.3,3691871.0
2024-05-07 09:30:00,15.85,16.0,14.93,15.5,2128359.0,15.85,16.0,14.93,15.5,2128359.0
2024-05-07 10:00:00,15.51,16.14,15.39,16.01,2164585.0,15.51,16.14,15.39,16.01,2164585.0
2024-05-07 10:30:00,16.04,16.04,15.38,15.67,1091553.0,16.04,16.04,15.38,15.67,1091553.0
2024-05-07 11:00:00,15.66,15.83,15.22,15.48,1015040.0,15.66,15.83,15.22,15.48,1015040.0
2024-05-07 11:30:00,15.48,15.57,15.26,15.51,567842.0,15.48,15.57,15.26,15.51,567842.0
2024-05-07 12:00:00,15.52,15.67,15.39,15.45,550170.0,15.52,15.67,15.39,15.45,550170.0
2024-05-07 12:30:00,15.46,15.58,15.39,15.4,316560.0,15.46,15.58,15.39,15.4,316560.0
2024-05-07 13:00:00,15.41,15.78,15.25,15.75,639834.0,15.41,15.78,15.25,15.75,639834.0
2024-05-07 13:30:00,15.75,16.0,15.55,15.93,905723.0,15.75,16.0,15.55,15.93,905723.0
2024-05-07 14:00:00,15.93,17.05,15.93,16.87,2951967.0,15.93,17.05,15.93,16.87,2951967.0
2024-05-07 14:30:00,16.87,17.29,16.41,16.98,4368509.0,16.87,17.29,16.41,16.98,4368509.0
2024-05-07 15:00:00,16.98,17.12,16.6,16.87,2442384.0,16.98,17.12,16.6,16.87,2442384.0
2024-05-07 15:30:00,16.87,17.0,16.16,16.3,2903764.0,16.87,17.0,16.16,16.3,2903764.0
2024-05-08 09:30:00,16.05,16.4,15.33,16.0,1907114.0,16.05,16.4,15.33,16.0,1907114.0
2024-05-08 10:00:00,16.0,16.4,15.86,15.97,1580888.0,16.0,16.4,15.86,15.97,1580888.0
2024-05-08 10:30:00,15.96,16.06,15.67,15.99,807348.0,15.96,16.06,15.67,15.99,807348.0
2024-05-08 11:00:00,15.99,16.24,15.84,16.23,843684.0,15.99,16.24,15.84,16.23,843684.0
2024-05-08 11:30:00,16.23,17.24,16.23,16.51,4044988.0,16.23,17.24,16.23,16.51,4044988.0
2024-05-08 12:00:00,16.51,16.52,15.95,16.41,1627545.0,16.51,16.52,15.95,16.41,1627545.0
2024-05-08 12:30:00,16.41,16.74,16.4,16.66,1023197.0,16.41,16.74,16.4,16.66,1023197.0
2024-05-08 13:00:00,16.67,16.86,16.41,16.55,1687445.0,16.67,16.86,16.41,16.55,1687445.0
2024-05-08 13:30:00,16.55,16.69,16.36,16.48,746952.0,16.55,16.69,16.36,16.48,746952.0
2024-05-08 14:00:00,16.49,17.14,16.22,16.92,2032270.0,16.49,17.14,16.22,16.92,2032270.0
2024-05-08 14:30:00,16.92,16.92,15.86,16.03,2817459.0,16.92,16.92,15.86,16.03,2817459.0
2024-05-08 15:00:00,16.02,16.08,15.65,15.92,1770773.0,16.02,16.08,15.65,15.92,1770773.0
2024-05-08 15:30:00,15.93,16.13,15.79,15.9,1472543.0,15.93,16.13,15.79,15.9,1472543.0
2024-05-09 09:30:00,15.9,16.6,15.6,16.22,2133720.0,15.9,16.6,15.6,16.22,2133720.0
2024-05-09 10:00:00,16.24,16.63,16.12,16.55,1227715.0,16.24,16.63,16.12,16.55,1227715.0
2024-05-09 10:30:00,16.54,16.61,15.63,15.96,2065607.0,16.54,16.61,15.63,15.96,2065607.0
2024-05-09 11:00:00,15.97,16.02,15.72,15.82,790370.0,15.97,16.02,15.72,15.82,790370.0
2024-05-09 11:30:00,15.82,16.04,15.35,15.83,1620084.0,15.82,16.04,15.35,15.83,1620084.0
2024-05-09 12:00:00,15.83,15.94,15.81,15.86,319592.0,15.83,15.94,15.81,15.86,319592.0
2024-05-09 12:30:00,15.88,15.95,15.66,15.75,342307.0,15.88,15.95,15.66,15.75,342307.0
2024-05-09 13:00:00,15.75,16.09,15.6,16.04,623471.0,15.75,16.09,15.6,16.04,623471.0
2024-05-09 13:30:00,16.03,16.25,15.96,16.07,676052.0,16.03,16.25,15.96,16.07,676052.0
2024-05-09 14:00:00,16.07,16.16,15.87,16.04,353642.0,16.07,16.16,15.87,16.04,353642.0
2024-05-09 14:30:00,16.03,16.49,16.01,16.18,1348025.0,16.03,16.49,16.01,16.18,1348025.0
2024-05-09 15:00:00,16.19,17.05,16.19,16.93,2489660.0,16.19,17.05,16.19,16.93,2489660.0
2024-05-09 15:30:00,16.92,18.51,16.85,18.03,8610554.0,16.92,18.51,16.85,18.03,8610554.0
2024-05-10 09:30:00,17.93,19.78,17.29,19.59,6742364.0,17.93,19.78,17.29,19.59,6742364.0
2024-05-10 10:00:00,19.58,20.2,18.12,18.32,6871760.0,19.58,20.2,18.12,18.32,6871760.0
2024-05-10 10:30:00,18.31,18.45,17.3,18.02,4832196.0,18.31,18.45,17.3,18.02,4832196.0
2024-05-10 11:00:00,18.01,18.02,17.44,17.66,1850588.0,18.01,18.02,17.44,17.66,1850588.0
2024-05-10 11:30:00,17.67,17.78,17.07,17.46,1534627.0,17.67,17.78,17.07,17.46,1534627.0
2024-05-10 12:00:00,17.45,17.58,17.31,17.55,790470.0,17.45,17.58,17.31,17.55,790470.0
2024-05-10 12:30:00,17.55,17.99,17.4,17.86,1478649.0,17.55,17.99,17.4,17.86,1478649.0
2024-05-10 13:00:00,17.85,18.32,17.76,18.0,1949396.0,17.85,18.32,17.76,18.0,1949396.0
2024-05-10 13:30:00,18.01,18.14,17.71,17.9,1210744.0,18.01,18.14,17.71,17.9,1210744.0
2024-05-10 14:00:00,17.89,18.1,17.72,17.9,800226.0,17.89,18.1,17.72,17.9,800226.0
2024-05-10 14:30:00,17.89,17.9,17.32,17.62,1070178.0,17.89,17.9,17.32,17.62,1070178.0
2024-05-10 15:00:00,17.61,17.62,16.88,17.21,1792075.0,17.61,17.62,16.88,17.21,1792075.0
2024-05-10 15:30:00,17.2,17.56,16.93,17.45,2239856.0,17.2,17.56,16.93,17.45,2239856.0
2024-05-13 09:30:00,26.34,36.7,24.77,36.7,19435359.0,26.34,36.7,24.77,36.7,19435359.0
2024-05-13 10:00:00,36.7,38.14,29.6,32.99,17385527.0,36.7,38.14,29.6,32.99,17385527.0
2024-05-13 10:30:00,32.9,33.5,27.41,28.35,16431804.0,32.9,33.5,27.41,28.35,16431804.0
2024-05-13 11:00:00,28.37,30.99,28.28,28.59,10606331.0,28.37,30.99,28.28,28.59,10606331.0
2024-05-13 11:30:00,28.57,29.75,27.34,29.7,8875223.0,28.57,29.75,27.34,29.7,8875223.0
2024-05-13 12:00:00,29.74,31.4,28.8,29.43,9795117.0,29.74,31.4,28.8,29.43,9795117.0
2024-05-13 12:30:00,29.45,30.4,29.22,29.46,5069182.0,29.45,30.4,29.22,29.46,5069182.0
2024-05-13 13:00:00,29.48,29.68,27.95,28.9,5919331.0,29.48,29.68,27.95,28.9,5919331.0
2024-05-13 13:30:00,28.9,31.5,28.81,30.76,7589345.0,28.9,31.5,28.81,30.76,7589345.0
2024-05-13 14:00:00,30.76,31.8,29.87,30.44,9122389.0,30.76,31.8,29.87,30.44,9122389.0
2024-05-13 14:30:00,30.48,31.25,30.13,30.51,6100480.0,30.48,31.25,30.13,30.51,6100480.0
2024-05-13 15:00:00,30.55,32.8,29.36,30.12,11584336.0,30.55,32.8,29.36,30.12,11584336.0
2024-05-13 15:30:00,30.16,30.55,28.47,30.44,9471406.0,30.16,30.55,28.47,30.44,9471406.0
2024-05-14 09:30:00,64.83,64.83,45.1,55.69,13328288.0,64.83,64.83,45.1,55.69,13328288.0
2024-05-14 10:00:00,56.87,56.9,49.92,54.03,10817065.0,56.87,56.9,49.92,54.03,10817065.0
2024-05-14 10:30:00,54.04,54.25,46.99,49.65,11824714.0,54.04,54.25,46.99,49.65,11824714.0
2024-05-14 11:00:00,49.73,54.99,49.67,52.67,8279392.0,49.73,54.99,49.67,52.67,8279392.0
2024-05-14 11:30:00,52.5,52.86,48.25,49.3,6163431.0,52.5,52.86,48.25,49.3,6163431.0
2024-05-14 12:00:00,49.2,52.88,48.5,50.25,6551778.0,49.2,52.88,48.5,50.25,6551778.0
2024-05-14 12:30:00,50.2,50.65,41.2,42.85,7837061.0,50.2,50.65,41.2,42.85,7837061.0
2024-05-14 13:00:00,42.73,44.56,36.0,43.1,9772268.0,42.73,44.56,36.0,43.1,9772268.0
2024-05-14 13:30:00,43.0,45.19,39.6,42.11,6696214.0,43.0,45.19,39.6,42.11,6696214.0
2024-05-14 14:00:00,42.13,49.67,41.96,45.87,6797400.0,42.13,49.67,41.96,45.87,6797400.0
2024-05-14 14:30:00,45.85,47.8,43.23,43.95,7158276.0,45.85,47.8,43.23,43.95,7158276.0
2024-05-14 15:00:00,43.95,45.8,42.03,45.26,6639758.0,43.95,45.8,42.03,45.26,6639758.0
2024-05-14 15:30:00,45.31,52.01,45.29,49.45,13724871.0,45.31,52.01,45.29,49.45,13724871.0
2024-05-15 09:30:00,40.25,41.99,33.35,33.4,9118311.0,40.25,41.99,33.35,33.4,9118311.0
2024-05-15 10:00:00,33.4,37.34,31.56,31.56,11054190.0,33.4,37.34,31.56,31.56,11054190.0
2024-05-15 10:30:00,31.5,35.28,31.5,33.6,7480457.0,31.5,35.28,31.5,33.6,7480457.0
2024-05-15 11:00:00,33.56,34.98,31.0,33.96,5756227.0,33.56,34.98,31.0,33.96,5756227.0
2024-05-15 11:30:00,33.99,36.24,32.62,35.8,5540423.0,33.99,36.24,32.62,35.8,5540423.0
2024-05-15 12:00:00,35.75,36.13,32.5,33.39,4616171.0,35.75,36.13,32.5,33.39,4616171.0
2024-05-15 12:30:00,33.44,34.35,32.3,33.79,3325731.0,33.44,34.35,32.3,33.79,3325731.0
2024-05-15 13:00:00,33.79,35.2,33.25,34.77,2776877.0,33.79,35.2,33.25,34.77,2776877.0
2024-05-15 13:30:00,34.75,38.84,34.5,38.84,9131318.0,34.75,38.84,34.5,38.84,9131318.0
2024-05-15 14:00:00,39.0,40.0,36.05,37.22,5709819.0,39.0,40.0,36.05,37.22,5709819.0
2024-05-15 14:30:00,37.25,39.37,36.32,38.16,5097225.0,37.25,39.37,36.32,38.16,5097225.0
2024-05-15 15:00:00,38.08,42.35,37.63,39.39,8731011.0,38.08,42.35,37.63,39.39,8731011.0
2024-05-15 15:30:00,39.39,41.01,39.0,39.59,6299665.0,39.39,41.01,39.0,39.59,6299665.0
2024-05-16 09:30:00,33.98,35.24,31.78,33.48,8240558.0,33.98,35.24,31.78,33.48,8240558.0
2024-05-16 10:00:00,33.48,34.69,32.78,33.95,5175819.0,33.48,34.69,32.78,33.95,5175819.0
2024-05-16 10:30:00,33.96,34.05,32.0,32.04,3584785.0,33.96,34.05,32.0,32.04,3584785.0
2024-05-16 11:00:00,32.05,32.1,29.08,30.33,8499459.0,32.05,32.1,29.08,30.33,8499459.0
2024-05-16 11:30:00,30.32,30.57,28.61,30.52,4960401.0,30.32,30.57,28.61,30.52,4960401.0
2024-05-16 12:00:00,30.5,30.78,29.78,30.0,2782391.0,30.5,30.78,29.78,30.0,2782391.0
2024-05-16 12:30:00,30.02,30.2,29.28,29.91,2529344.0,30.02,30.2,29.28,29.91,2529344.0
2024-05-16 13:00:00,29.91,31.69,29.85,31.42,3998417.0,29.91,31.69,29.85,31.42,3998417.0
2024-05-16 13:30:00,31.41,31.55,30.35,30.95,1839567.0,31.41,31.55,30.35,30.95,1839567.0
2024-05-16 14:00:00,30.93,31.2,30.0,30.14,1758636.0,30.93,31.2,30.0,30.14,1758636.0
2024-05-16 14:30:00,30.14,30.25,29.31,29.86,2666879.0,30.14,30.25,29.31,29.86,2666879.0
2024-05-16 15:00:00,29.85,29.98,29.02,29.25,2711534.0,29.85,29.98,29.02,29.25,2711534.0
2024-05-16 15:30:00,29.28,29.55,27.59,27.66,5771034.0,29.28,29.55,27.59,27.66,5771034.0
2024-05-17 09:30:00,21.86,22.41,20.14,20.51,14896401.0,21.86,22.41,20.14,20.51,14896401.0
2024-05-17 10:00:00,20.54,21.6,20.4,20.79,6547393.0,20.54,21.6,20.4,20.79,6547393.0
2024-05-17 10:30:00,20.8,20.83,19.7,20.67,6869289.0,20.8,20.83,19.7,20.67,6869289.0
2024-05-17 11:00:00,20.68,21.0,19.93,20.64,4341255.0,20.68,21.0,19.93,20.64,4341255.0
2024-05-17 11:30:00,20.63,20.69,20.05,20.17,3308546.0,20.63,20.69,20.05,20.17,3308546.0
2024-05-17 12:00:00,20.16,21.3,20.14,21.01,3758922.0,20.16,21.3,20.14,21.01,3758922.0
2024-05-17 12:30:00,21.0,21.47,20.07,20.47,4452149.0,21.0,21.47,20.07,20.47,4452149.0
2024-05-17 13:00:00,20.45,20.81,20.45,20.59,1629053.0,20.45,20.81,20.45,20.59,1629053.0
2024-05-17 13:30:00,20.59,21.12,20.15,21.11,1875170.0,20.59,21.12,20.15,21.11,1875170.0
2024-05-17 14:00:00,21.1,21.24,20.75,21.14,2120481.0,21.1,21.24,20.75,21.14,2120481.0
2024-05-17 14:30:00,21.14,21.53,20.92,21.26,2522956.0,21.14,21.53,20.92,21.26,2522956.0
2024-05-17 15:00:00,21.26,21.9,21.1,21.45,3452930.0,21.26,21.9,21.1,21.45,3452930.0
2024-05-17 15:30:00,21.43,22.4,21.37,22.23,6697316.0,21.43,22.4,21.37,22.23,6697316.0
2024-05-20 09:30:00,21.54,22.82,20.87,21.51,6253171.0,21.54,22.82,20.87,21.51,6253171.0
2024-05-20 10:00:00,21.48,22.38,21.2,21.25,3366122.0,21.48,22.38,21.2,21.25,3366122.0
2024-05-20 10:30:00,21.23,21.89,20.88,21.54,2987731.0,21.23,21.89,20.88,21.54,2987731.0
2024-05-20 11:00:00,21.54,21.68,20.24,20.26,3129317.0,21.54,21.68,20.24,20.26,3129317.0
2024-05-20 11:30:00,20.26,20.42,19.37,19.75,5370547.0,20.26,20.42,19.37,19.75,5370547.0
2024-05-20 12:00:00,19.72,19.85,18.94,19.58,3807022.0,19.72,19.85,18.94,19.58,3807022.0
2024-05-20 12:30:00,19.58,19.8,19.39,19.58,1633649.0,19.58,19.8,19.39,19.58,1633649.0
2024-05-20 13:00:00,19.58,19.94,19.43,19.72,1349902.0,19.58,19.94,19.43,19.72,1349902.0
2024-05-20 13:30:00,19.7,20.5,19.65,20.05,2243024.0,19.7,20.5,19.65,20.05,2243024.0
2024-05-20 14:00:00,20.07,20.24,19.75,20.19,1303028.0,20.07,20.24,19.75,20.19,1303028.0
2024-05-20 14:30:00,20.21,20.46,20.03,20.14,1110906.0,20.21,20.46,20.03,20.14,1110906.0
2024-05-20 15:00:00,20.14,20.39,19.9,20.14,1328716.0,20.14,20.39,19.9,20.14,1328716.0
2024-05-20 15:30:00,20.14,23.4,20.01,23.19,7385332.0,20.14,23.4,20.01,23.19,7385332.0
2024-05-21 09:30:00,22.24,22.3,21.01,21.48,4119470.0,22.24,22.3,21.01,21.48,4119470.0
2024-05-21 10:00:00,21.48,22.02,21.3,21.58,2645480.0,21.48,22.02,21.3,21.58,2645480.0
2024-05-21 10:30:00,21.55,22.22,21.31,21.34,2235254.0,21.55,22.22,21.31,21.34,2235254.0
2024-05-21 11:00:00,21.35,21.66,21.3,21.44,1116712.0,21.35,21.66,21.3,21.44,1116712.0
2024-05-21 11:30:00,21.45,21.69,21.31,21.48,1023797.0,21.45,21.69,21.31,21.48,1023797.0
2024-05-21 12:00:00,21.49,22.0,20.5,20.98,3010443.0,21.49,22.0,20.5,20.98,3010443.0
2024-05-21 12:30:00,20.98,21.03,20.04,20.2,3506794.0,20.98,21.03,20.04,20.2,3506794.0
2024-05-21 13:00:00,20.19,20.95,20.12,20.78,2917849.0,20.19,20.95,20.12,20.78,2917849.0
2024-05-21 13:30:00,20.82,21.29,20.52,21.02,1977915.0,20.82,21.29,20.52,21.02,1977915.0
2024-05-21 14:00:00,21.02,21.3,20.8,21.25,1177612.0,21.02,21.3,20.8,21.25,1177612.0
2024-05-21 14:30:00,21.27,21.77,21.1,21.69,4202373.0,21.27,21.77,21.1,21.69,4202373.0
2024-05-21 15:00:00,21.69,22.85,21.32,22.01,5573642.0,21.69,22.85,21.32,22.01,5573642.0
2024-05-21 15:30:00,22.05,22.8,20.65,22.12,8278096.0,22.05,22.8,20.65,22.12,8278096.0
2024-05-22 09:30:00,21.56,21.8,21.15,21.34,2596897.0,21.56,21.8,21.15,21.34,2596897.0
2024-05-22 10:00:00,21.32,21.7,21.27,21.52,1568688.0,21.32,21.7,21.27,21.52,1568688.0
2024-05-22 10:30:00,21.53,21.54,20.78,21.08,2858531.0,21.53,21.54,20.78,21.08,2858531.0
2024-05-22 11:00:00,21.09,21.31,21.0,21.08,1133283.0,21.09,21.31,21.0,21.08,1133283.0
2024-05-22 11:30:00,21.09,21.19,20.76,20.93,1710176.0,21.09,21.19,20.76,20.93,1710176.0
2024-05-22 12:00:00,20.95,21.08,20.81,20.93,1488627.0,20.95,21.08,20.81,20.93,1488627.0
2024-05-22 12:30:00,20.93,21.22,20.88,21.14,1669691.0,20.93,21.22,20.88,21.14,1669691.0
2024-05-22 13:00:00,21.14,21.39,21.11,21.33,1931448.0,21.14,21.39,21.11,21.33,1931448.0
2024-05-22 13:30:00,21.32,21.44,21.01,21.24,1273263.0,21.32,21.44,21.01,21.24,1273263.0
2024-05-22 14:00:00,21.25,21.96,21.06,21.55,2348718.0,21.25,21.96,21.06,21.55,2348718.0
2024-05-22 14:30:00,21.53,22.25,21.3,22.06,5170146.0,21.53,22.25,21.3,22.06,5170146.0
2024-05-22 15:00:00,22.05,22.24,21.66,21.93,4669681.0,22.05,22.24,21.66,21.93,4669681.0
2024-05-22 15:30:00,21.93,22.12,21.11,21.11,8364653.0,21.93,22.12,21.11,21.11,8364653.0
2024-05-23 09:30:00,21.4,21.4,19.96,20.28,4158238.0,21.4,21.4,19.96,20.28,4158238.0
2024-05-23 10:00:00,20.3,20.52,20.1,20.35,1750302.0,20.3,20.52,20.1,20.35,1750302.0
2024-05-23 10:30:00,20.37,20.39,19.84,20.08,2418014.0,20.37,20.39,19.84,20.08,2418014.0
2024-05-23 11:00:00,20.09,20.25,20.03,20.22,967517.0,20.09,20.25,20.03,20.22,967517.0
2024-05-23 11:30:00,20.22,20.34,19.91,20.05,1669694.0,20.22,20.34,19.91,20.05,1669694.0
2024-05-23 12:00:00,20.05,20.42,20.03,20.39,898053.0,20.05,20.42,20.03,20.39,898053.0
2024-05-23 12:30:00,20.39,20.45,20.21,20.24,828759.0,20.39,20.45,20.21,20.24,828759.0
2024-05-23 13:00:00,20.24,20.34,20.14,20.24,713629.0,20.24,20.34,20.14,20.24,713629.0
2024-05-23 13:30:00,20.24,20.34,19.84,19.85,1853409.0,20.24,20.34,19.84,19.85,1853409.0
2024-05-23 14:00:00,19.85,19.89,18.88,18.95,3255673.0,19.85,19.89,18.88,18.95,3255673.0
2024-05-23 14:30:00,18.96,19.16,18.57,18.76,2417343.0,18.96,19.16,18.57,18.76,2417343.0
2024-05-23 15:00:00,18.77,18.89,18.51,18.63,1719083.0,18.77,18.89,18.51,18.63,1719083.0
2024-05-23 15:30:00,18.6,18.83,18.26,18.31,2745469.0,18.6,18.83,18.26,18.31,2745469.0
2024-05-24 09:30:00,18.42,18.65,17.7,17.76,3746252.0,18.42,18.65,17.7,17.76,3746252.0
2024-05-24 10:00:00,17.77,18.31,17.7,18.17,2199927.0,17.77,18.31,17.7,18.17,2199927.0
2024-05-24 10:30:00,18.15,18.64,18.07,18.21,2031715.0,18.15,18.64,18.07,18.21,2031715.0
2024-05-24 11:00:00,18.22,18.41,17.9,18.35,1533480.0,18.22,18.41,17.9,18.35,1533480.0
2024-05-24 11:30:00,18.35,18.45,18.07,18.27,926958.0,18.35,18.45,18.07,18.27,926958.0
2024-05-24 12:00:00,18.25,18.26,17.82,18.02,1311368.0,18.25,18.26,17.82,18.02,1311368.0
2024-05-24 12:30:00,18.02,18.09,17.81,17.95,999650.0,18.02,18.09,17.81,17.95,999650.0
2024-05-24 13:00:00,17.95,18.06,17.8,18.0,996457.0,17.95,18.06,17.8,18.0,996457.0
2024-05-24 13:30:00,17.98,18.0,17.84,17.87,898605.0,17.98,18.0,17.84,17.87,898605.0
2024-05-24 14:00:00,17.87,18.8,17.84,18.44,4220607.0,17.87,18.8,17.84,18.44,4220607.0
2024-05-24 14:30:00,18.42,18.53,18.18,18.4,1988019.0,18.42,18.53,18.18,18.4,1988019.0
2024-05-24 15:00:00,18.4,19.09,18.36,18.87,2924522.0,18.4,19.09,18.36,18.87,2924522.0
2024-05-24 15:30:00,18.88,19.68,18.81,19.0,4406860.0,18.88,19.68,18.81,19.0,4406860.0
2024-05-28 09:30:00,23.1,23.17,21.15,21.34,10868539.0,23.1,23.17,21.15,21.34,10868539.0
2024-05-28 10:00:00,21.3,22.2,21.2,21.55,4382461.0,21.3,22.2,21.2,21.55,4382461.0
2024-05-28 10:30:00,21.53,22.39,21.52,22.29,3178976.0,21.53,22.39,21.52,22.29,3178976.0
2024-05-28 11:00:00,22.3,23.83,22.2,23.36,7495260.0,22.3,23.83,22.2,23.36,7495260.0
2024-05-28 11:30:00,23.34,25.64,22.86,25.44,10828646.0,23.34,25.64,22.86,25.44,10828646.0
2024-05-28 12:00:00,25.44,26.66,24.53,24.64,14542290.0,25.44,26.66,24.53,24.64,14542290.0
2024-05-28 12:30:00,24.64,25.47,24.12,24.57,6329270.0,24.64,25.47,24.12,24.57,6329270.0
2024-05-28 13:00:00,24.57,24.67,22.62,22.7,5830808.0,24.57,24.67,22.62,22.7,5830808.0
2024-05-28 13:30:00,22.68,23.44,22.57,22.89,4318992.0,22.68,23.44,22.57,22.89,4318992.0
2024-05-28 14:00:00,22.86,23.74,22.75,23.61,3188015.0,22.86,23.74,22.75,23.61,3188015.0
2024-05-28 14:30:00,23.64,23.75,22.1,23.02,4554864.0,23.64,23.75,22.1,23.02,4554864.0
2024-05-28 15:00:00,23.02,23.31,22.53,22.65,2759323.0,23.02,23.31,22.53,22.65,2759323.0
2024-05-28 15:30:00,22.68,23.8,22.62,23.73,6077717.0,22.68,23.8,22.62,23.73,6077717.0
2024-05-29 09:30:00,22.0,22.98,21.8,22.58,4511108.0,22.0,22.98,21.8,22.58,4511108.0
2024-05-29 10:00:00,22.55,22.69,21.92,22.29,2130088.0,22.55,22.69,21.92,22.29,2130088.0
2024-05-29 10:30:00,22.29,22.39,21.61,21.71,2275206.0,22.29,22.39,21.61,21.71,2275206.0
2024-05-29 11:00:00,21.71,22.34,21.68,22.17,1506988.0,21.71,22.34,21.68,22.17,1506988.0
2024-05-29 11:30:00,22.18,22.2,21.33,21.37,1891337.0,22.18,22.2,21.33,21.37,1891337.0
2024-05-29 12:00:00,21.33,21.54,21.26,21.47,1304575.0,21.33,21.54,21.26,21.47,1304575.0
2024-05-29 12:30:00,21.45,21.8,21.36,21.62,1335199.0,21.45,21.8,21.36,21.62,1335199.0
2024-05-29 13:00:00,21.58,21.6,21.31,21.41,702416.0,21.58,21.6,21.31,21.41,702416.0
2024-05-29 13:30:00,21.4,21.52,21.21,21.42,906980.0,21.4,21.52,21.21,21.42,906980.0
2024-05-29 14:00:00,21.45,21.62,21.36,21.48,718657.0,21.45,21.62,21.36,21.48,718657.0
2024-05-29 14:30:00,21.47,21.85,21.3,21.82,865389.0,21.47,21.85,21.3,21.82,865389.0
2024-05-29 15:00:00,21.81,21.88,21.56,21.73,1021343.0,21.81,21.88,21.56,21.73,1021343.0
2024-05-29 15:30:00,21.71,21.92,21.05,21.24,2401750.0,21.71,21.92,21.05,21.24,2401750.0
2024-05-30 09:30:00,21.02,21.24,20.1,20.48,2758688.0,21.02,21.24,20.1,20.48,2758688.0
2024-05-30 10:00:00,20.5,20.82,20.41,20.75,1038180.0,20.5,20.82,20.41,20.75,1038180.0
2024-05-30 10:30:00,20.74,21.19,20.7,20.92,1392997.0,20.74,21.19,20.7,20.92,1392997.0
2024-05-30 11:00:00,20.9,20.98,20.54,20.93,758279.0,20.9,20.98,20.54,20.93,758279.0
2024-05-30 11:30:00,20.92,21.57,20.81,21.31,1568706.0,20.92,21.57,20.81,21.31,1568706.0
2024-05-30 12:00:00,21.32,22.15,21.27,21.35,2977623.0,21.32,22.15,21.27,21.35,2977623.0
2024-05-30 12:30:00,21.37,21.58,21.11,21.41,1057251.0,21.37,21.58,21.11,21.41,1057251.0
2024-05-30 13:00:00,21.41,21.97,21.31,21.86,882042.0,21.41,21.97,21.31,21.86,882042.0
2024-05-30 13:30:00,21.86,22.45,21.7,22.43,1524682.0,21.86,22.45,21.7,22.43,1524682.0
2024-05-30 14:00:00,22.45,22.69,21.85,22.33,2278158.0,22.45,22.69,21.85,22.33,2278158.0
2024-05-30 14:30:00,22.32,22.6,22.04,22.1,1174478.0,22.32,22.6,22.04,22.1,1174478.0
2024-05-30 15:00:00,22.12,22.59,21.91,22.26,1309024.0,22.12,22.59,21.91,22.26,1309024.0
2024-05-30 15:30:00,22.27,22.7,21.96,22.61,2202693.0,22.27,22.7,21.96,22.61,2202693.0
2024-05-31 09:30:00,22.62,23.72,22.29,22.53,3859742.0,22.62,23.72,22.29,22.53,3859742.0
2024-05-31 10:00:00,22.54,22.54,21.68,21.76,1895492.0,22.54,22.54,21.68,21.76,1895492.0
2024-05-31 10:30:00,21.75,22.32,21.72,22.3,1065329.0,21.75,22.32,21.72,22.3,1065329.0
2024-05-31 11:00:00,22.3,22.34,21.86,22.22,723189.0,22.3,22.34,21.86,22.22,723189.0
2024-05-31 11:30:00,22.22,22.5,22.1,22.34,638101.0,22.22,22.5,22.1,22.34,638101.0
2024-05-31 12:00:00,22.33,22.41,21.92,21.98,531047.0,22.33,22.41,21.92,21.98,531047.0
2024-05-31 12:30:00,21.98,22.27,21.91,22.24,420304.0,21.98,22.27,21.91,22.24,420304.0
2024-05-31 13:00:00,22.24,22.85,22.19,22.75,1022507.0,22.24,22.85,22.19,22.75,1022507.0
2024-05-31 13:30:00,22.73,22.94,22.48,22.55,932250.0,22.73,22.94,22.48,22.55,932250.0
2024-05-31 14:00:00,22.55,23.14,22.46,23.07,1227524.0,22.55,23.14,22.46,23.07,1227524.0
2024-05-31 14:30:00,23.07,23.41,22.9,23.33,1441274.0,23.07,23.41,22.9,23.33,1441274.0
2024-05-31 15:00:00,23.36,23.59,23.19,23.22,2000317.0,23.36,23.59,23.19,23.22,2000317.0
2024-05-31 15:30:00,23.23,23.39,22.8,23.1,2575893.0,23.23,23.39,22.8,23.1,2575893.0
2024-06-03 09:30:00,40.19,40.5,30.11,30.32,24947293.0,40.19,40.5,30.11,30.32,24947293.0
2024-06-03 10:00:00,30.38,31.56,27.89,30.64,16623253.0,30.38,31.56,27.89,30.64,16623253.0
2024-06-03 10:30:00,30.63,31.82,29.26,30.15,7087327.0,30.63,31.82,29.26,30.15,7087327.0
2024-06-03 11:00:00,30.15,30.2,27.75,29.32,6268380.0,30.15,30.2,27.75,29.32,6268380.0
2024-06-03 11:30:00,29.48,30.78,29.06,30.0,5018585.0,29.48,30.78,29.06,30.0,5018585.0
2024-06-03 12:00:00,30.0,30.49,28.33,29.22,4394597.0,30.0,30.49,28.33,29.22,4394597.0
2024-06-03 12:30:00,29.21,30.25,28.52,30.0,3626419.0,29.21,30.25,28.52,30.0,3626419.0
2024-06-03 13:00:00,29.98,31.25,29.35,30.86,5422387.0,29.98,31.25,29.35,30.86,5422387.0
2024-06-03 13:30:00,30.86,32.18,30.6,31.26,6608566.0,30.86,32.18,30.6,31.26,6608566.0
2024-06-03 14:00:00,31.48,31.6,29.8,31.4,4243749.0,31.48,31.6,29.8,31.4,4243749.0
2024-06-03 14:30:00,31.4,31.66,30.62,31.1,3362847.0,31.4,31.66,30.62,31.1,3362847.0
2024-06-03 15:00:00,31.09,31.1,29.53,29.89,4637220.0,31.09,31.1,29.53,29.89,4637220.0
2024-06-03 15:30:00,29.89,30.18,26.4,28.01,13224581.0,29.89,30.18,26.4,28.01,13224581.0
2024-06-04 09:30:00,26.26,27.26,25.2,25.93,8485394.0,26.26,27.26,25.2,25.93,8485394.0
2024-06-04 10:00:00,25.97,27.29,25.87,26.78,4099198.0,25.97,27.29,25.87,26.78,4099198.0
2024-06-04 10:30:00,26.76,27.15,26.32,26.94,2143300.0,26.76,27.15,26.32,26.94,2143300.0
2024-06-04 11:00:00,26.95,28.01,26.76,26.95,5002137.0,26.95,28.01,26.76,26.95,5002137.0
2024-06-04 11:30:00,26.89,27.19,25.73,26.36,3404213.0,26.89,27.19,25.73,26.36,3404213.0
2024-06-04 12:00:00,26.4,27.13,26.25,26.91,2107138.0,26.4,27.13,26.25,26.91,2107138.0
2024-06-04 12:30:00,26.91,27.19,26.65,26.87,1387361.0,26.91,27.19,26.65,26.87,1387361.0
2024-06-04 13:00:00,26.82,27.54,26.76,27.44,2020772.0,26.82,27.54,26.76,27.44,2020772.0
2024-06-04 13:30:00,27.43,28.01,27.14,27.19,2620795.0,27.43,28.01,27.14,27.19,2620795.0
2024-06-04 14:00:00,27.19,27.62,26.91,27.57,1586138.0,27.19,27.62,26.91,27.57,1586138.0
2024-06-04 14:30:00,27.55,27.65,27.05,27.15,1151157.0,27.55,27.65,27.05,27.15,1151157.0
2024-06-04 15:00:00,27.14,27.44,26.84,26.97,1526459.0,27.14,27.44,26.84,26.97,1526459.0
2024-06-04 15:30:00,26.98,27.14,26.46,26.5,2301723.0,26.98,27.14,26.46,26.5,2301723.0
2024-06-05 09:30:00,26.3,28.64,26.11,28.46,7448910.0,26.3,28.64,26.11,28.46,7448910.0
2024-06-05 10:00:00,28.5,30.75,28.01,29.94,10704473.0,28.5,30.75,28.01,29.94,10704473.0
2024-06-05 10:30:00,29.98,30.2,29.1,29.45,4321934.0,29.98,30.2,29.1,29.45,4321934.0
2024-06-05 11:00:00,29.48,30.49,29.4,29.81,4865203.0,29.48,30.49,29.4,29.81,4865203.0
2024-06-05 11:30:00,29.85,30.1,29.52,29.57,2186229.0,29.85,30.1,29.52,29.57,2186229.0
2024-06-05 12:00:00,29.56,30.68,29.51,30.27,2841395.0,29.56,30.68,29.51,30.27,2841395.0
2024-06-05 12:30:00,30.28,30.97,29.62,29.88,4407084.0,30.28,30.97,29.62,29.88,4407084.0
2024-06-05 13:00:00,29.91,30.18,29.58,29.8,2371159.0,29.91,30.18,29.58,29.8,2371159.0
2024-06-05 13:30:00,29.82,29.84,28.26,28.9,5087349.0,29.82,29.84,28.26,28.9,5087349.0
2024-06-05 14:00:00,28.9,29.7,28.81,29.54,2725989.0,28.9,29.7,28.81,29.54,2725989.0
2024-06-05 14:30:00,29.53,30.19,29.3,29.75,2751121.0,29.53,30.19,29.3,29.75,2751121.0
2024-06-05 15:00:00,29.77,30.66,29.62,30.4,2515662.0,29.77,30.66,29.62,30.4,2515662.0
2024-06-05 15:30:00,30.42,31.84,30.35,31.44,7261678.0,30.42,31.84,30.35,31.44,7261678.0
2024-06-06 09:30:00,31.57,34.3,31.28,32.35,11745203.0,31.57,34.3,31.28,32.35,11745203.0
2024-06-06 10:00:00,32.34,33.83,31.72,33.09,5705798.0,32.34,33.83,31.72,33.09,5705798.0
2024-06-06 10:30:00,33.08,33.45,32.27,32.48,3337762.0,33.08,33.45,32.27,32.48,3337762.0
2024-06-06 11:00:00,32.52,33.77,32.12,33.45,3296964.0,32.52,33.77,32.12,33.45,3296964.0
2024-06-06 11:30:00,33.44,33.73,33.06,33.34,2348360.0,33.44,33.73,33.06,33.34,2348360.0
2024-06-06 12:00:00,33.34,34.27,33.25,33.9,3767022.0,33.34,34.27,33.25,33.9,3767022.0
2024-06-06 12:30:00,33.94,35.4,33.88,35.33,6781970.0,33.94,35.4,33.88,35.33,6781970.0
2024-06-06 13:00:00,35.35,39.13,35.25,39.04,16650405.0,35.35,39.13,35.25,39.04,16650405.0
2024-06-06 13:30:00,39.07,44.41,38.65,40.65,22296720.0,39.07,44.41,38.65,40.65,22296720.0
2024-06-06 14:00:00,40.55,42.2,36.75,39.83,15535125.0,40.55,42.2,36.75,39.83,15535125.0
2024-06-06 14:30:00,39.8,41.78,39.4,41.06,11590266.0,39.8,41.78,39.4,41.06,11590266.0
2024-06-06 15:00:00,41.07,47.46,40.93,46.88,23512053.0,41.07,47.46,40.93,46.88,23512053.0
2024-06-06 15:30:00,46.83,47.5,43.2,46.56,21864295.0,46.83,47.5,43.2,46.56,21864295.0
2024-06-07 09:30:00,37.63,48.0,36.2,39.8,21342749.0,37.63,48.0,36.2,39.8,21342749.0
2024-06-07 10:00:00,39.83,41.5,34.1,36.91,21756692.0,39.83,41.5,34.1,36.91,21756692.0
2024-06-07 10:30:00,37.5,37.7,34.55,34.81,13244153.0,37.5,37.7,34.55,34.81,13244153.0
2024-06-07 11:00:00,34.86,37.18,32.03,36.42,18053612.0,34.86,37.18,32.03,36.42,18053612.0
2024-06-07 11:30:00,36.42,38.48,36.32,37.85,16388325.0,36.42,38.48,36.32,37.85,16388325.0
2024-06-07 12:00:00,37.89,38.35,31.63,37.64,14113775.0,37.89,38.35,31.63,37.64,14113775.0
2024-06-07 12:30:00,37.65,38.6,29.32,30.12,18433824.0,37.65,38.6,29.32,30.12,18433824.0
2024-06-07 13:00:00,30.2,30.45,26.55,29.22,12888444.0,30.2,30.45,26.55,29.22,12888444.0
2024-06-07 13:30:00,29.2,30.49,27.12,28.44,13120075.0,29.2,30.49,27.12,28.44,13120075.0
2024-06-07 14:00:00,28.33,28.94,26.12,27.61,9121717.0,28.33,28.94,26.12,27.61,9121717.0
2024-06-07 14:30:00,27.56,28.88,27.32,27.5,7147332.0,27.56,28.88,27.32,27.5,7147332.0
2024-06-07 15:00:00,27.51,29.2,27.31,28.12,6991907.0,27.51,29.2,27.31,28.12,6991907.0
2024-06-07 15:30:00,28.13,28.92,27.77,28.21,9960372.0,28.13,28.92,27.77,28.21,9960372.0
2024-06-10 09:30:00,28.97,29.34,26.5,27.18,11934898.0,28.97,29.34,26.5,27.18,11934898.0
2024-06-10 10:00:00,27.17,27.94,26.76,27.27,7464719.0,27.17,27.94,26.76,27.27,7464719.0
2024-06-10 10:30:00,27.25,28.37,27.04,27.19,5033266.0,27.25,28.37,27.04,27.19,5033266.0
2024-06-10 11:00:00,27.19,27.3,25.11,25.19,10156676.0,27.19,27.3,25.11,25.19,10156676.0
2024-06-10 11:30:00,25.19,25.31,24.33,24.54,12035789.0,25.19,25.31,24.33,24.54,12035789.0
2024-06-10 12:00:00,24.53,24.71,23.71,23.94,10536026.0,24.53,24.71,23.71,23.94,10536026.0
2024-06-10 12:30:00,23.93,24.58,23.06,24.12,11748439.0,23.93,24.58,23.06,24.12,11748439.0
2024-06-10 13:00:00,24.12,24.39,23.68,24.19,4737204.0,24.12,24.39,23.68,24.19,4737204.0
2024-06-10 13:30:00,24.2,24.44,23.71,23.86,3956388.0,24.2,24.44,23.71,23.86,3956388.0
2024-06-10 14:00:00,23.86,24.38,23.8,24.04,3436026.0,23.86,24.38,23.8,24.04,3436026.0
2024-06-10 14:30:00,24.04,24.44,23.64,24.08,5074868.0,24.04,24.44,23.64,24.08,5074868.0
2024-06-10 15:00:00,24.08,24.59,23.8,24.42,5134142.0,24.08,24.59,23.8,24.42,5134142.0
2024-06-10 15:30:00,24.42,25.15,24.15,24.82,10127687.0,24.42,25.15,24.15,24.82,10127687.0
2024-06-11 09:30:00,24.4,24.5,22.79,23.13,9838065.0,24.4,24.5,22.79,23.13,9838065.0
2024-06-11 10:00:00,23.16,26.24,23.11,25.35,12866630.0,23.16,26.24,23.11,25.35,12866630.0
2024-06-11 10:30:00,25.38,25.38,24.31,24.87,7100390.0,25.38,25.38,24.31,24.87,7100390.0
2024-06-11 11:00:00,24.86,25.4,24.56,24.75,4830417.0,24.86,25.4,24.56,24.75,4830417.0
2024-06-11 11:30:00,24.72,24.83,24.1,24.48,3388357.0,24.72,24.83,24.1,24.48,3388357.0
2024-06-11 12:00:00,24.47,25.13,24.25,24.95,2309466.0,24.47,25.13,24.25,24.95,2309466.0
2024-06-11 12:30:00,24.94,25.88,24.75,25.3,5204216.0,24.94,25.88,24.75,25.3,5204216.0
2024-06-11 13:00:00,25.3,25.55,24.82,25.31,3127346.0,25.3,25.55,24.82,25.31,3127346.0
2024-06-11 13:30:00,25.35,27.88,25.31,26.92,14044536.0,25.35,27.88,25.31,26.92,14044536.0
2024-06-11 14:00:00,26.9,28.32,26.33,27.97,11096753.0,26.9,28.32,26.33,27.97,11096753.0
2024-06-11 14:30:00,27.95,28.32,27.3,27.97,7647812.0,27.95,28.32,27.3,27.97,7647812.0
2024-06-11 15:00:00,27.97,29.16,27.31,28.03,11927503.0,27.97,29.16,27.31,28.03,11927503.0
2024-06-11 15:30:00,28.0,30.92,28.0,30.49,16918486.0,28.0,30.92,28.0,30.49,16918486.0
2024-06-12 09:30:00,29.17,31.82,28.35,29.87,15673015.0,29.17,31.82,28.35,29.87,15673015.0
2024-06-12 10:00:00,29.81,30.8,29.25,29.81,6090444.0,29.81,30.8,29.25,29.81,6090444.0
2024-06-12 10:30:00,29.8,32.24,29.52,32.14,9251603.0,29.8,32.24,29.52,32.14,9251603.0
2024-06-12 11:00:00,32.14,33.7,31.2,32.04,14128653.0,32.14,33.7,31.2,32.04,14128653.0
2024-06-12 11:30:00,32.01,33.0,31.21,31.26,7427788.0,32.01,33.0,31.21,31.26,7427788.0
2024-06-12 12:00:00,31.24,31.9,30.07,31.0,7503296.0,31.24,31.9,30.07,31.0,7503296.0
2024-06-12 12:30:00,31.02,31.44,30.7,31.18,3363798.0,31.02,31.44,30.7,31.18,3363798.0
2024-06-12 13:00:00,31.19,31.29,29.12,29.68,6185869.0,31.19,31.29,29.12,29.68,6185869.0
2024-06-12 13:30:00,29.69,30.28,29.37,29.9,3298092.0,29.69,30.28,29.37,29.9,3298092.0
2024-06-12 14:00:00,29.9,30.34,28.38,28.74,6335927.0,29.9,30.34,28.38,28.74,6335927.0
2024-06-12 14:30:00,28.76,28.81,27.44,28.48,7718899.0,28.76,28.81,27.44,28.48,7718899.0
2024-06-12 15:00:00,28.47,29.69,27.12,27.24,8115369.0,28.47,29.69,27.12,27.24,8115369.0
2024-06-12 15:30:00,27.27,27.8,24.83,25.46,19381509.0,27.27,27.8,24.83,25.46,19381509.0
2024-06-13 09:30:00,26.56,27.4,26.06,26.39,8858220.0,26.56,27.4,26.06,26.39,8858220.0
2024-06-13 10:00:00,26.39,26.55,25.56,26.41,5951090.0,26.39,26.55,25.56,26.41,5951090.0
2024-06-13 10:30:00,26.4,27.96,26.4,27.05,8127508.0,26.4,27.96,26.4,27.05,8127508.0
2024-06-13 11:00:00,27.05,28.18,26.42,27.6,6155385.0,27.05,28.18,26.42,27.6,6155385.0
2024-06-13 11:30:00,27.61,27.68,25.7,26.59,11325767.0,27.61,27.68,25.7,26.59,11325767.0
2024-06-13 12:00:00,26.59,27.47,26.41,27.02,4574699.0,26.59,27.47,26.41,27.02,4574699.0
2024-06-13 12:30:00,27.0,27.98,27.0,27.68,5118795.0,27.0,27.98,27.0,27.68,5118795.0
2024-06-13 13:00:00,27.69,27.69,26.92,27.37,2602449.0,27.69,27.69,26.92,27.37,2602449.0
2024-06-13 13:30:00,27.35,27.99,26.85,27.9,3637767.0,27.35,27.99,26.85,27.9,3637767.0
2024-06-13 14:00:00,27.9,29.17,27.8,28.5,9261422.0,27.9,29.17,27.8,28.5,9261422.0
2024-06-13 14:30:00,28.5,29.55,28.3,28.84,6215022.0,28.5,29.55,28.3,28.84,6215022.0
2024-06-13 15:00:00,28.86,29.24,28.2,28.76,4914814.0,28.86,29.24,28.2,28.76,4914814.0
2024-06-13 15:30:00,28.74,29.58,28.62,29.08,7387381.0,28.74,29.58,28.62,29.08,7387381.0
2024-06-14 09:30:00,29.23,30.66,28.71,29.86,11776758.0,29.23,30.66,28.71,29.86,11776758.0
2024-06-14 10:00:00,29.88,30.26,27.81,27.98,8919353.0,29.88,30.26,27.81,27.98,8919353.0
2024-06-14 10:30:00,27.99,28.67,27.55,28.47,5389393.0,27.99,28.67,27.55,28.47,5389393.0
2024-06-14 11:00:00,28.48,28.55,27.76,28.11,3503233.0,28.48,28.55,27.76,28.11,3503233.0
2024-06-14 11:30:00,28.1,28.32,27.41,27.71,3829792.0,28.1,28.32,27.41,27.71,3829792.0
2024-06-14 12:00:00,27.71,28.28,27.69,27.98,2655794.0,27.71,28.28,27.69,27.98,2655794.0
2024-06-14 12:30:00,28.02,28.43,27.75,28.38,2682126.0,28.02,28.43,27.75,28.38,2682126.0
2024-06-14 13:00:00,28.37,28.65,27.91,28.31,2876714.0,28.37,28.65,27.91,28.31,2876714.0
2024-06-14 13:30:00,28.3,29.17,28.27,29.06,4111726.0,28.3,29.17,28.27,29.06,4111726.0
2024-06-14 14:00:00,29.1,29.14,28.45,28.91,4178417.0,29.1,29.14,28.45,28.91,4178417.0
2024-06-14 14:30:00,28.9,29.58,28.82,29.49,5001827.0,28.9,29.58,28.82,29.49,5001827.0
2024-06-14 15:00:00,29.5,29.93,28.55,28.78,6923511.0,29.5,29.93,28.55,28.78,6923511.0
2024-06-14 15:30:00,28.76,29.08,28.58,28.75,5135150.0,28.76,29.08,28.58,28.75,5135150.0
2024-06-17 09:30:00,28.55,29.18,28.3,28.71,5069690.0,28.55,29.18,28.3,28.71,5069690.0
2024-06-17 10:00:00,28.7,28.74,27.75,27.82,3711217.0,28.7,28.74,27.75,27.82,3711217.0
2024-06-17 10:30:00,27.84,28.18,27.2,27.9,4750636.0,27.84,28.18,27.2,27.9,4750636.0
2024-06-17 11:00:00,27.9,28.75,27.72,28.21,4726522.0,27.9,28.75,27.72,28.21,4726522.0
2024-06-17 11:30:00,28.19,28.37,27.81,27.9,1964246.0,28.19,28.37,27.81,27.9,1964246.0
2024-06-17 12:00:00,27.91,28.1,27.39,27.73,2651226.0,27.91,28.1,27.39,27.73,2651226.0
2024-06-17 12:30:00,27.7,27.72,24.22,25.69,20136598.0,27.7,27.72,24.22,25.69,20136598.0
2024-06-17 13:00:00,25.69,26.0,23.79,24.39,12022855.0,25.69,26.0,23.79,24.39,12022855.0
2024-06-17 13:30:00,24.39,25.88,24.32,25.85,6568498.0,24.39,25.88,24.32,25.85,6568498.0
2024-06-17 14:00:00,25.86,25.96,24.76,25.07,4268330.0,25.86,25.96,24.76,25.07,4268330.0
2024-06-17 14:30:00,25.07,25.55,24.85,25.2,2686840.0,25.07,25.55,24.85,25.2,2686840.0
2024-06-17 15:00:00,25.19,25.93,25.16,25.89,3040663.0,25.19,25.93,25.16,25.89,3040663.0
2024-06-17 15:30:00,25.92,26.18,25.09,25.22,5010519.0,25.92,26.18,25.09,25.22,5010519.0
2024-06-18 09:30:00,24.58,24.89,23.61,24.47,6569276.0,24.58,24.89,23.61,24.47,6569276.0
2024-06-18 10:00:00,24.46,25.45,24.15,25.0,4142323.0,24.46,25.45,24.15,25.0,4142323.0
2024-06-18 10:30:00,25.01,25.97,25.01,25.47,4706829.0,25.01,25.97,25.01,25.47,4706829.0
2024-06-18 11:00:00,25.48,25.79,25.11,25.25,2215039.0,25.48,25.79,25.11,25.25,2215039.0
2024-06-18 11:30:00,25.25,25.37,24.94,25.03,1706172.0,25.25,25.37,24.94,25.03,1706172.0
2024-06-18 12:00:00,25.02,25.08,24.53,25.05,2022468.0,25.02,25.08,24.53,25.05,2022468.0
2024-06-18 12:30:00,25.05,25.24,24.9,25.07,1277000.0,25.05,25.24,24.9,25.07,1277000.0
2024-06-18 13:00:00,25.07,25.38,24.93,25.27,1290866.0,25.07,25.38,24.93,25.27,1290866.0
2024-06-18 13:30:00,25.26,25.34,25.03,25.07,995621.0,25.26,25.34,25.03,25.07,995621.0
2024-06-18 14:00:00,25.08,25.11,24.76,24.95,1089794.0,25.08,25.11,24.76,24.95,1089794.0
2024-06-18 14:30:00,24.96,25.16,24.88,24.94,742196.0,24.96,25.16,24.88,24.94,742196.0
2024-06-18 15:00:00,24.93,24.95,24.35,24.4,1606398.0,24.93,24.95,24.35,24.4,1606398.0
2024-06-18 15:30:00,24.38,24.77,24.07,24.69,2620072.0,24.38,24.77,24.07,24.69,2620072.0
2024-06-20 09:30:00,24.25,24.64,23.65,24.03,4518333.0,24.25,24.64,23.65,24.03,4518333.0
2024-06-20 10:00:00,24.07,25.1,23.71,25.04,3661090.0,24.07,25.1,23.71,25.04,3661090.0
2024-06-20 10:30:00,25.03,25.69,24.63,24.69,4330990.0,25.03,25.69,24.63,24.69,4330990.0
2024-06-20 11:00:00,24.7,25.01,24.36,24.44,1659629.0,24.7,25.01,24.36,24.44,1659629.0
2024-06-20 11:30:00,24.45,24.97,24.36,24.93,1099230.0,24.45,24.97,24.36,24.93,1099230.0
2024-06-20 12:00:00,24.93,25.23,24.82,24.91,1467114.0,24.93,25.23,24.82,24.91,1467114.0
2024-06-20 12:30:00,24.9,24.98,24.46,24.53,922168.0,24.9,24.98,24.46,24.53,922168.0
2024-06-20 13:00:00,24.54,24.8,24.23,24.66,951895.0,24.54,24.8,24.23,24.66,951895.0
2024-06-20 13:30:00,24.65,25.17,24.49,25.08,1383263.0,24.65,25.17,24.49,25.08,1383263.0
2024-06-20 14:00:00,25.09,25.8,24.88,25.55,2777895.0,25.09,25.8,24.88,25.55,2777895.0
2024-06-20 14:30:00,25.55,25.65,25.13,25.5,1956572.0,25.55,25.65,25.13,25.5,1956572.0
2024-06-20 15:00:00,25.5,25.93,25.36,25.62,2593915.0,25.5,25.93,25.36,25.62,2593915.0
2024-06-20 15:30:00,25.62,25.74,25.16,25.48,2661378.0,25.62,25.74,25.16,25.48,2661378.0
2024-06-21 09:30:00,25.24,25.81,24.73,24.98,2984356.0,25.24,25.81,24.73,24.98,2984356.0
2024-06-21 10:00:00,25.02,25.25,24.76,24.99,1497803.0,25.02,25.25,24.76,24.99,1497803.0
2024-06-21 10:30:00,24.99,25.32,24.82,25.06,1498539.0,24.99,25.32,24.82,25.06,1498539.0
2024-06-21 11:00:00,25.06,25.07,24.6,24.83,1470011.0,25.06,25.07,24.6,24.83,1470011.0
2024-06-21 11:30:00,24.81,24.92,24.63,24.72,862573.0,24.81,24.92,24.63,24.72,862573.0
2024-06-21 12:00:00,24.71,24.92,24.67,24.78,621438.0,24.71,24.92,24.67,24.78,621438.0
2024-06-21 12:30:00,24.78,25.1,24.72,25.04,1002116.0,24.78,25.1,24.72,25.04,1002116.0
2024-06-21 13:00:00,25.04,25.15,24.77,24.83,942828.0,25.04,25.15,24.77,24.83,942828.0
2024-06-21 13:30:00,24.83,25.02,24.77,24.87,713454.0,24.83,25.02,24.77,24.87,713454.0
2024-06-21 14:00:00,24.85,24.88,24.63,24.68,811453.0,24.85,24.88,24.63,24.68,811453.0
2024-06-21 14:30:00,24.66,24.74,23.7,23.74,3165814.0,24.66,24.74,23.7,23.74,3165814.0
2024-06-21 15:00:00,23.76,24.17,23.74,24.05,1934378.0,23.76,24.17,23.74,24.05,1934378.0
2024-06-21 15:30:00,24.05,24.06,23.51,23.96,4427807.0,24.05,24.06,23.51,23.96,4427807.0
2024-06-24 09:30:00,23.26,24.41,23.25,24.21,3557827.0,23.26,24.41,23.25,24.21,3557827.0
2024-06-24 10:00:00,24.22,24.3,23.74,24.09,1880298.0,24.22,24.3,23.74,24.09,1880298.0
2024-06-24 10:30:00,24.1,24.62,23.91,24.4,2092184.0,24.1,24.62,23.91,24.4,2092184.0
2024-06-24 11:00:00,24.4,24.83,24.34,24.55,1550406.0,24.4,24.83,24.34,24.55,1550406.0
2024-06-24 11:30:00,24.55,24.79,24.31,24.37,1035074.0,24.55,24.79,24.31,24.37,1035074.0
2024-06-24 12:00:00,24.36,24.49,24.11,24.3,776044.0,24.36,24.49,24.11,24.3,776044.0
2024-06-24 12:30:00,24.3,24.38,24.15,24.3,499387.0,24.3,24.38,24.15,24.3,499387.0
2024-06-24 13:00:00,24.34,24.55,23.93,24.0,956752.0,24.34,24.55,23.93,24.0,956752.0
2024-06-24 13:30:00,24.0,24.09,23.83,23.99,623652.0,24.0,24.09,23.83,23.99,623652.0
2024-06-24 14:00:00,23.97,24.16,23.66,23.82,865740.0,23.97,24.16,23.66,23.82,865740.0
2024-06-24 14:30:00,23.82,23.92,23.43,23.89,965691.0,23.82,23.92,23.43,23.89,965691.0
2024-06-24 15:00:00,23.88,23.98,23.54,23.62,660649.0,23.88,23.98,23.54,23.62,660649.0
2024-06-24 15:30:00,23.62,23.74,23.24,23.58,2002143.0,23.62,23.74,23.24,23.58,2002143.0
2024-06-25 09:30:00,23.6,24.08,23.1,23.36,2791181.0,23.6,24.08,23.1,23.36,2791181.0
2024-06-25 10:00:00,23.37,23.48,22.91,23.39,2314994.0,23.37,23.48,22.91,23.39,2314994.0
2024-06-25 10:30:00,23.38,23.56,23.16,23.29,1089311.0,23.38,23.56,23.16,23.29,1089311.0
2024-06-25 11:00:00,23.27,23.47,22.85,23.04,1412510.0,23.27,23.47,22.85,23.04,1412510.0
2024-06-25 11:30:00,23.04,23.08,22.71,23.02,1733012.0,23.04,23.08,22.71,23.02,1733012.0
2024-06-25 12:00:00,23.02,23.02,22.55,22.76,1646904.0,23.02,23.02,22.55,22.76,1646904.0
2024-06-25 12:30:00,22.76,23.1,22.73,22.99,1087357.0,22.76,23.1,22.73,22.99,1087357.0
2024-06-25 13:00:00,23.0,23.18,22.78,23.12,764532.0,23.0,23.18,22.78,23.12,764532.0
2024-06-25 13:30:00,23.13,23.34,23.03,23.19,795102.0,23.13,23.34,23.03,23.19,795102.0
2024-06-25 14:00:00,23.2,23.57,23.1,23.55,1021457.0,23.2,23.57,23.1,23.55,1021457.0
2024-06-25 14:30:00,23.55,23.7,23.34,23.4,1062961.0,23.55,23.7,23.34,23.4,1062961.0
2024-06-25 15:00:00,23.4,23.56,23.17,23.53,871208.0,23.4,23.56,23.17,23.53,871208.0
2024-06-25 15:30:00,23.53,24.97,23.49,24.93,5788978.0,23.53,24.97,23.49,24.93,5788978.0
2024-06-26 09:30:00,24.6,25.38,24.54,25.35,3301747.0,24.6,25.38,24.54,25.35,3301747.0
2024-06-26 10:00:00,25.33,25.35,24.52,25.07,1954156.0,25.33,25.35,24.52,25.07,1954156.0
2024-06-26 10:30:00,25.07,25.1,24.52,24.68,881466.0,25.07,25.1,24.52,24.68,881466.0
2024-06-26 11:00:00,24.68,24.74,24.13,24.3,1217664.0,24.68,24.74,24.13,24.3,1217664.0
2024-06-26 11:30:00,24.31,24.45,24.25,24.3,464714.0,24.31,24.45,24.25,24.3,464714.0
2024-06-26 12:00:00,24.3,24.64,24.14,24.57,711427.0,24.3,24.64,24.14,24.57,711427.0
2024-06-26 12:30:00,24.57,24.62,24.27,24.37,521147.0,24.57,24.62,24.27,24.37,521147.0
2024-06-26 13:00:00,24.36,24.67,24.32,24.67,433098.0,24.36,24.67,24.32,24.67,433098.0
2024-06-26 13:30:00,24.67,25.05,24.52,24.88,929107.0,24.67,25.05,24.52,24.88,929107.0
2024-06-26 14:00:00,24.87,25.08,24.57,24.75,890094.0,24.87,25.08,24.57,24.75,890094.0
2024-06-26 14:30:00,24.75,25.08,24.6,24.89,785000.0,24.75,25.08,24.6,24.89,785000.0
2024-06-26 15:00:00,24.87,24.9,24.42,24.46,763878.0,24.87,24.9,24.42,24.46,763878.0
2024-06-26 15:30:00,24.46,24.71,24.04,24.18,1782906.0,24.46,24.71,24.04,24.18,1782906.0
2024-06-27 09:30:00,24.1,24.84,24.06,24.58,1885899.0,24.1,24.84,24.06,24.58,1885899.0
2024-06-27 10:00:00,24.55,24.92,24.36,24.84,1341261.0,24.55,24.92,24.36,24.84,1341261.0
2024-06-27 10:30:00,24.84,25.88,24.48,25.79,2764924.0,24.84,25.88,24.48,25.79,2764924.0
2024-06-27 11:00:00,25.77,26.69,25.01,25.21,7928257.0,25.77,26.69,25.01,25.21,7928257.0
2024-06-27 11:30:00,25.22,25.74,25.13,25.66,1845364.0,25.22,25.74,25.13,25.66,1845364.0
2024-06-27 12:00:00,25.67,25.92,25.46,25.91,1695176.0,25.67,25.92,25.46,25.91,1695176.0
2024-06-27 12:30:00,25.91,26.05,25.05,25.17,2510684.0,25.91,26.05,25.05,25.17,2510684.0
2024-06-27 13:00:00,25.16,25.84,25.06,25.61,3384474.0,25.16,25.84,25.06,25.61,3384474.0
2024-06-27 13:30:00,25.64,25.77,25.41,25.59,973653.0,25.64,25.77,25.41,25.59,973653.0
2024-06-27 14:00:00,25.58,25.61,24.85,25.11,2251884.0,25.58,25.61,24.85,25.11,2251884.0
2024-06-27 14:30:00,25.1,25.24,24.71,25.21,1428064.0,25.1,25.24,24.71,25.21,1428064.0
2024-06-27 15:00:00,25.21,25.3,24.81,24.93,1008105.0,25.21,25.3,24.81,24.93,1008105.0
2024-06-27 15:30:00,24.93,25.22,24.78,25.1,1707203.0,24.93,25.22,24.78,25.1,1707203.0
2024-06-28 09:30:00,25.02,25.59,24.87,25.0,2241898.0,25.02,25.59,24.87,25.0,2241898.0
2024-06-28 10:00:00,25.02,25.38,24.9,25.21,893900.0,25.02,25.38,24.9,25.21,893900.0
2024-06-28 10:30:00,25.22,26.07,25.22,25.6,2121008.0,25.22,26.07,25.22,25.6,2121008.0
2024-06-28 11:00:00,25.61,25.7,25.31,25.56,808158.0,25.61,25.7,25.31,25.56,808158.0
2024-06-28 11:30:00,25.56,25.89,25.55,25.85,1070150.0,25.56,25.89,25.55,25.85,1070150.0
2024-06-28 12:00:00,25.88,26.17,25.45,25.49,2009163.0,25.88,26.17,25.45,25.49,2009163.0
2024-06-28 12:30:00,25.49,25.52,24.91,25.01,1693491.0,25.49,25.52,24.91,25.01,1693491.0
2024-06-28 13:00:00,25.03,25.48,24.97,25.14,1011863.0,25.03,25.48,24.97,25.14,1011863.0
2024-06-28 13:30:00,25.13,25.18,24.91,24.96,716548.0,25.13,25.18,24.91,24.96,716548.0
2024-06-28 14:00:00,24.94,25.06,24.73,24.92,806737.0,24.94,25.06,24.73,24.92,806737.0
2024-06-28 14:30:00,24.91,25.05,24.63,24.73,749838.0,24.91,25.05,24.63,24.73,749838.0
2024-06-28 15:00:00,24.75,24.82,24.46,24.76,844260.0,24.75,24.82,24.46,24.76,844260.0
2024-06-28 15:30:00,24.76,24.79,24.31,24.62,1680283.0,24.76,24.79,24.31,24.62,1680283.0
2024-07-01 09:30:00,23.35,23.67,22.72,23.2,4847233.0,23.35,23.67,22.72,23.2,4847233.0
2024-07-01 10:00:00,23.2,23.49,23.07,23.08,2267199.0,23.2,23.49,23.07,23.08,2267199.0
2024-07-01 10:30:00,23.08,23.12,22.31,22.71,4331681.0,23.08,23.12,22.31,22.71,4331681.0
2024-07-01 11:00:00,22.73,22.85,22.46,22.76,1852754.0,22.73,22.85,22.46,22.76,1852754.0
2024-07-01 11:30:00,22.76,23.48,22.7,23.19,2289311.0,22.76,23.48,22.7,23.19,2289311.0
2024-07-01 12:00:00,23.19,23.42,23.02,23.38,1367562.0,23.19,23.42,23.02,23.38,1367562.0
2024-07-01 12:30:00,23.37,23.4,23.07,23.12,718517.0,23.37,23.4,23.07,23.12,718517.0
2024-07-01 13:00:00,23.13,23.45,23.06,23.22,771391.0,23.13,23.45,23.06,23.22,771391.0
2024-07-01 13:30:00,23.22,23.65,23.18,23.5,1167096.0,23.22,23.65,23.18,23.5,1167096.0
2024-07-01 14:00:00,23.5,23.59,23.25,23.55,859515.0,23.5,23.59,23.25,23.55,859515.0
2024-07-01 14:30:00,23.55,23.76,23.45,23.65,1003814.0,23.55,23.76,23.45,23.65,1003814.0
2024-07-01 15:00:00,23.64,23.71,23.37,23.69,975606.0,23.64,23.71,23.37,23.69,975606.0
2024-07-01 15:30:00,23.7,23.78,23.32,23.37,1553549.0,23.7,23.78,23.32,23.37,1553549.0
2024-07-02 09:30:00,23.24,23.66,23.1,23.36,1631431.0,23.24,23.66,23.1,23.36,1631431.0
2024-07-02 10:00:00,23.36,23.7,23.21,23.49,1148691.0,23.36,23.7,23.21,23.49,1148691.0
2024-07-02 10:30:00,23.48,23.56,23.25,23.56,758803.0,23.48,23.56,23.25,23.56,758803.0
2024-07-02 11:00:00,23.57,23.85,23.57,23.78,1264796.0,23.57,23.85,23.57,23.78,1264796.0
2024-07-02 11:30:00,23.8,23.8,23.58,23.79,464245.0,23.8,23.8,23.58,23.79,464245.0
2024-07-02 12:00:00,23.78,24.17,23.75,24.07,1179751.0,23.78,24.17,23.75,24.07,1179751.0
2024-07-02 12:30:00,24.05,24.08,23.85,23.97,589788.0,24.05,24.08,23.85,23.97,589788.0
2024-07-02 13:00:00,23.98,23.99,23.67,23.86,505723.0,23.98,23.99,23.67,23.86,505723.0
2024-07-02 13:30:00,23.86,23.94,23.67,23.91,349573.0,23.86,23.94,23.67,23.91,349573.0
2024-07-02 14:00:00,23.9,24.3,23.86,24.13,921160.0,23.9,24.3,23.86,24.13,921160.0
2024-07-02 14:30:00,24.14,24.32,24.12,24.19,611627.0,24.14,24.32,24.12,24.19,611627.0
2024-07-02 15:00:00,24.18,24.25,24.13,24.21,421730.0,24.18,24.25,24.13,24.21,421730.0
2024-07-02 15:30:00,24.2,24.26,23.9,23.98,1456903.0,24.2,24.26,23.9,23.98,1456903.0
2024-07-03 09:30:00,24.03,24.72,24.0,24.58,1890654.0,24.03,24.72,24.0,24.58,1890654.0
2024-07-03 10:00:00,24.6,24.89,24.36,24.7,1592717.0,24.6,24.89,24.36,24.7,1592717.0
2024-07-03 10:30:00,24.7,24.75,24.07,24.15,1407514.0,24.7,24.75,24.07,24.15,1407514.0
2024-07-03 11:00:00,24.13,24.24,23.94,24.2,944596.0,24.13,24.24,23.94,24.2,944596.0
2024-07-03 11:30:00,24.2,24.2,23.65,23.87,1519116.0,24.2,24.2,23.65,23.87,1519116.0
2024-07-03 12:00:00,23.87,24.67,23.83,24.45,1465238.0,23.87,24.67,23.83,24.45,1465238.0
2024-07-03 12:30:00,24.45,24.64,24.24,24.39,1144193.0,24.45,24.64,24.24,24.39,1144193.0
2024-07-05 09:30:00,24.18,24.52,23.82,24.17,1638743.0,24.18,24.52,23.82,24.17,1638743.0
2024-07-05 10:00:00,24.16,25.08,24.12,24.43,1929093.0,24.16,25.08,24.12,24.43,1929093.0
2024-07-05 10:30:00,24.43,24.74,24.3,24.55,660837.0,24.43,24.74,24.3,24.55,660837.0
2024-07-05 11:00:00,24.53,24.63,24.4,24.51,440669.0,24.53,24.63,24.4,24.51,440669.0
2024-07-05 11:30:00,24.47,24.69,24.47,24.61,403475.0,24.47,24.69,24.47,24.61,403475.0
2024-07-05 12:00:00,24.63,24.85,24.55,24.74,695021.0,24.63,24.85,24.55,24.74,695021.0
2024-07-05 12:30:00,24.75,24.86,24.63,24.64,460727.0,24.75,24.86,24.63,24.64,460727.0
2024-07-05 13:00:00,24.65,24.67,24.26,24.36,596726.0,24.65,24.67,24.26,24.36,596726.0
2024-07-05 13:30:00,24.36,24.63,24.33,24.61,377912.0,24.36,24.63,24.33,24.61,377912.0
2024-07-05 14:00:00,24.61,24.63,24.1,24.24,542256.0,24.61,24.63,24.1,24.24,542256.0
2024-07-05 14:30:00,24.23,24.3,24.11,24.24,430281.0,24.23,24.3,24.11,24.24,430281.0
2024-07-05 15:00:00,24.25,24.42,24.15,24.39,568238.0,24.25,24.42,24.15,24.39,568238.0
2024-07-05 15:30:00,24.39,24.47,24.1,24.14,1013202.0,24.39,24.47,24.1,24.14,1013202.0
2024-07-08 09:30:00,24.12,24.3,23.85,24.3,1527509.0,24.12,24.3,23.85,24.3,1527509.0
2024-07-08 10:00:00,24.29,24.69,24.24,24.62,1471306.0,24.29,24.69,24.24,24.62,1471306.0
2024-07-08 10:30:00,24.61,24.96,24.38,24.71,1241272.0,24.61,24.96,24.38,24.71,1241272.0
2024-07-08 11:00:00,24.72,25.14,24.69,24.85,1585333.0,24.72,25.14,24.69,24.85,1585333.0
2024-07-08 11:30:00,24.83,24.86,24.46,24.54,744091.0,24.83,24.86,24.46,24.54,744091.0
2024-07-08 12:00:00,24.54,24.8,24.44,24.76,490386.0,24.54,24.8,24.44,24.76,490386.0
2024-07-08 12:30:00,24.75,24.77,24.54,24.76,290431.0,24.75,24.77,24.54,24.76,290431.0
2024-07-08 13:00:00,24.75,24.76,24.61,24.76,200569.0,24.75,24.76,24.61,24.76,200569.0
2024-07-08 13:30:00,24.75,24.84,24.7,24.79,329478.0,24.75,24.84,24.7,24.79,329478.0
2024-07-08 14:00:00,24.8,24.91,24.65,24.67,421286.0,24.8,24.91,24.65,24.67,421286.0
2024-07-08 14:30:00,24.67,24.69,24.52,24.54,431578.0,24.67,24.69,24.52,24.54,431578.0
2024-07-08 15:00:00,24.55,24.61,24.48,24.57,264922.0,24.55,24.61,24.48,24.57,264922.0
2024-07-08 15:30:00,24.57,24.74,24.48,24.48,779004.0,24.57,24.74,24.48,24.48,779004.0
2024-07-09 09:30:00,24.6,25.18,24.4,24.5,1820566.0,24.6,25.18,24.4,24.5,1820566.0
2024-07-09 10:00:00,24.5,24.6,24.21,24.27,982621.0,24.5,24.6,24.21,24.27,982621.0
2024-07-09 10:30:00,24.27,24.45,24.12,24.19,741019.0,24.27,24.45,24.12,24.19,741019.0
2024-07-09 11:00:00,24.2,24.3,24.0,24.15,846121.0,24.2,24.3,24.0,24.15,846121.0
2024-07-09 11:30:00,24.15,24.27,24.12,24.24,324874.0,24.15,24.27,24.12,24.24,324874.0
2024-07-09 12:00:00,24.25,24.32,24.17,24.31,267073.0,24.25,24.32,24.17,24.31,267073.0
2024-07-09 12:30:00,24.3,24.36,24.18,24.35,279730.0,24.3,24.36,24.18,24.35,279730.0
2024-07-09 13:00:00,24.34,24.6,24.32,24.56,416220.0,24.34,24.6,24.32,24.56,416220.0
2024-07-09 13:30:00,24.56,24.69,24.4,24.51,451614.0,24.56,24.69,24.4,24.51,451614.0
2024-07-09 14:00:00,24.5,24.57,24.44,24.47,183130.0,24.5,24.57,24.44,24.47,183130.0
2024-07-09 14:30:00,24.49,24.53,24.36,24.52,242387.0,24.49,24.53,24.36,24.52,242387.0
2024-07-09 15:00:00,24.53,24.53,24.37,24.39,228877.0,24.53,24.53,24.37,24.39,228877.0
2024-07-09 15:30:00,24.38,24.68,24.26,24.58,961399.0,24.38,24.68,24.26,24.58,961399.0
2024-07-10 09:30:00,25.0,25.89,24.9,25.34,4140114.0,25.0,25.89,24.9,25.34,4140114.0
2024-07-10 10:00:00,25.32,26.16,25.16,25.72,2764678.0,25.32,26.16,25.16,25.72,2764678.0
2024-07-10 10:30:00,25.73,26.45,25.42,26.16,2862648.0,25.73,26.45,25.42,26.16,2862648.0
2024-07-10 11:00:00,26.15,26.37,25.97,26.08,1526223.0,26.15,26.37,25.97,26.08,1526223.0
2024-07-10 11:30:00,26.08,26.12,25.55,25.65,1549633.0,26.08,26.12,25.55,25.65,1549633.0
2024-07-10 12:00:00,25.64,25.9,25.56,25.83,730210.0,25.64,25.9,25.56,25.83,730210.0
2024-07-10 12:30:00,25.83,26.06,25.59,25.72,843965.0,25.83,26.06,25.59,25.72,843965.0
2024-07-10 13:00:00,25.72,25.77,25.16,25.3,1229362.0,25.72,25.77,25.16,25.3,1229362.0
2024-07-10 13:30:00,25.31,25.48,25.27,25.34,471881.0,25.31,25.48,25.27,25.34,471881.0
2024-07-10 14:00:00,25.34,25.44,25.25,25.4,410452.0,25.34,25.44,25.25,25.4,410452.0
2024-07-10 14:30:00,25.41,25.6,25.32,25.52,570674.0,25.41,25.6,25.32,25.52,570674.0
2024-07-10 15:00:00,25.52,25.53,25.05,25.14,880315.0,25.52,25.53,25.05,25.14,880315.0
2024-07-10 15:30:00,25.15,25.19,24.92,24.97,1475336.0,25.15,25.19,24.92,24.97,1475336.0
2024-07-11 09:30:00,25.44,25.94,25.33,25.85,1959709.0,25.44,25.94,25.33,25.85,1959709.0
2024-07-11 10:00:00,25.85,26.02,25.2,25.75,2140779.0,25.85,26.02,25.2,25.75,2140779.0
2024-07-11 10:30:00,25.73,25.93,25.65,25.71,962058.0,25.73,25.93,25.65,25.71,962058.0
2024-07-11 11:00:00,25.71,25.82,25.45,25.51,751728.0,25.71,25.82,25.45,25.51,751728.0
2024-07-11 11:30:00,25.51,25.51,25.02,25.16,1184185.0,25.51,25.51,25.02,25.16,1184185.0
2024-07-11 12:00:00,25.16,25.39,25.12,25.32,375492.0,25.16,25.39,25.12,25.32,375492.0
2024-07-11 12:30:00,25.33,25.54,25.31,25.43,501953.0,25.33,25.54,25.31,25.43,501953.0
2024-07-11 13:00:00,25.42,25.46,25.29,25.45,264320.0,25.42,25.46,25.29,25.45,264320.0
2024-07-11 13:30:00,25.44,25.58,25.35,25.42,414985.0,25.44,25.58,25.35,25.42,414985.0
2024-07-11 14:00:00,25.41,25.41,25.12,25.33,517311.0,25.41,25.41,25.12,25.33,517311.0
2024-07-11 14:30:00,25.32,25.44,25.27,25.37,274171.0,25.32,25.44,25.27,25.37,274171.0
2024-07-11 15:00:00,25.39,25.43,25.23,25.3,405226.0,25.39,25.43,25.23,25.3,405226.0
2024-07-11 15:30:00,25.3,25.63,25.29,25.55,1182854.0,25.3,25.63,25.29,25.55,1182854.0
2024-07-12 09:30:00,25.76,26.13,25.42,25.57,1656519.0,25.76,26.13,25.42,25.57,1656519.0
2024-07-12 10:00:00,25.55,25.94,25.46,25.76,860669.0,25.55,25.94,25.46,25.76,860669.0
2024-07-12 10:30:00,25.74,25.91,25.63,25.72,681734.0,25.74,25.91,25.63,25.72,681734.0
2024-07-12 11:00:00,25.71,25.94,25.59,25.88,663802.0,25.71,25.94,25.59,25.88,663802.0
2024-07-12 11:30:00,25.88,26.89,25.86,26.4,3006310.0,25.88,26.89,25.86,26.4,3006310.0
2024-07-12 12:00:00,26.41,26.59,26.16,26.37,1739598.0,26.41,26.59,26.16,26.37,1739598.0
2024-07-12 12:30:00,26.37,26.39,25.94,26.27,988798.0,26.37,26.39,25.94,26.27,988798.0
2024-07-12 13:00:00,26.26,26.31,26.06,26.13,574151.0,26.26,26.31,26.06,26.13,574151.0
2024-07-12 13:30:00,26.13,26.3,25.94,26.0,560750.0,26.13,26.3,25.94,26.0,560750.0
2024-07-12 14:00:00,26.01,26.25,25.96,26.21,536278.0,26.01,26.25,25.96,26.21,536278.0
2024-07-12 14:30:00,26.22,26.3,26.02,26.21,500233.0,26.22,26.3,26.02,26.21,500233.0
2024-07-12 15:00:00,26.21,26.25,25.75,25.93,1068438.0,26.21,26.25,25.75,25.93,1068438.0
2024-07-12 15:30:00,25.93,26.1,25.83,26.09,1307119.0,25.93,26.1,25.83,26.09,1307119.0
2024-07-15 09:30:00,25.98,26.69,25.65,26.37,2902667.0,25.98,26.69,25.65,26.37,2902667.0
2024-07-15 10:00:00,26.38,26.58,26.2,26.33,952620.0,26.38,26.58,26.2,26.33,952620.0
2024-07-15 10:30:00,26.35,26.43,26.12,26.22,943791.0,26.35,26.43,26.12,26.22,943791.0
2024-07-15 11:00:00,26.23,26.57,26.22,26.4,816846.0,26.23,26.57,26.22,26.4,816846.0
2024-07-15 11:30:00,26.39,27.12,26.28,26.79,1979061.0,26.39,27.12,26.28,26.79,1979061.0
2024-07-15 12:00:00,26.77,27.07,26.67,26.91,1094853.0,26.77,27.07,26.67,26.91,1094853.0
2024-07-15 12:30:00,26.92,27.2,26.66,26.78,1116579.0,26.92,27.2,26.66,26.78,1116579.0
2024-07-15 13:00:00,26.78,26.79,26.52,26.71,502487.0,26.78,26.79,26.52,26.71,502487.0
2024-07-15 13:30:00,26.72,26.76,26.15,26.31,966125.0,26.72,26.76,26.15,26.31,966125.0
2024-07-15 14:00:00,26.32,26.53,26.27,26.49,424108.0,26.32,26.53,26.27,26.49,424108.0
2024-07-15 14:30:00,26.48,26.89,26.48,26.73,636121.0,26.48,26.89,26.48,26.73,636121.0
2024-07-15 15:00:00,26.72,27.05,26.7,26.82,838756.0,26.72,27.05,26.7,26.82,838756.0
2024-07-15 15:30:00,26.83,26.98,26.63,26.98,1010058.0,26.83,26.98,26.63,26.98,1010058.0
2024-07-16 09:30:00,27.75,28.66,27.58,28.16,5305009.0,27.75,28.66,27.58,28.16,5305009.0
2024-07-16 10:00:00,28.16,28.25,27.37,27.78,2051716.0,28.16,28.25,27.37,27.78,2051716.0
2024-07-16 10:30:00,27.78,28.11,27.52,27.98,1063974.0,27.78,28.11,27.52,27.98,1063974.0
2024-07-16 11:00:00,27.97,28.04,27.67,27.85,902687.0,27.97,28.04,27.67,27.85,902687.0
2024-07-16 11:30:00,27.85,27.85,27.43,27.69,1001947.0,27.85,27.85,27.43,27.69,1001947.0
2024-07-16 12:00:00,27.69,27.79,27.51,27.77,427760.0,27.69,27.79,27.51,27.77,427760.0
2024-07-16 12:30:00,27.78,28.13,27.75,28.0,852711.0,27.78,28.13,27.75,28.0,852711.0
2024-07-16 13:00:00,27.97,28.45,27.85,28.28,1320636.0,27.97,28.45,27.85,28.28,1320636.0
2024-07-16 13:30:00,28.26,28.47,28.08,28.1,746904.0,28.26,28.47,28.08,28.1,746904.0
2024-07-16 14:00:00,28.11,28.2,27.89,28.14,703987.0,28.11,28.2,27.89,28.14,703987.0
2024-07-16 14:30:00,28.14,28.83,28.09,28.67,1560390.0,28.14,28.83,28.09,28.67,1560390.0
2024-07-16 15:00:00,28.68,28.7,28.41,28.57,1132602.0,28.68,28.7,28.41,28.57,1132602.0
2024-07-16 15:30:00,28.56,28.59,28.2,28.56,1746760.0,28.56,28.59,28.2,28.56,1746760.0
2024-07-17 09:30:00,28.4,29.79,28.38,29.5,4616487.0,28.4,29.79,28.38,29.5,4616487.0
2024-07-17 10:00:00,29.5,29.51,28.57,28.94,2384752.0,29.5,29.51,28.57,28.94,2384752.0
2024-07-17 10:30:00,28.94,29.0,28.4,28.52,1396710.0,28.94,29.0,28.4,28.52,1396710.0
2024-07-17 11:00:00,28.52,29.0,28.34,28.94,1035967.0,28.52,29.0,28.34,28.94,1035967.0
2024-07-17 11:30:00,28.95,29.08,28.58,28.82,988363.0,28.95,29.08,28.58,28.82,988363.0
2024-07-17 12:00:00,28.82,28.84,28.35,28.55,782209.0,28.82,28.84,28.35,28.55,782209.0
2024-07-17 12:30:00,28.55,28.96,28.55,28.89,653811.0,28.55,28.96,28.55,28.89,653811.0
2024-07-17 13:00:00,28.88,29.17,28.83,29.01,745674.0,28.88,29.17,28.83,29.01,745674.0
2024-07-17 13:30:00,29.01,29.31,28.73,28.84,840267.0,29.01,29.31,28.73,28.84,840267.0
2024-07-17 14:00:00,28.84,28.9,28.71,28.78,470503.0,28.84,28.9,28.71,28.78,470503.0
2024-07-17 14:30:00,28.76,28.9,28.66,28.76,444939.0,28.76,28.9,28.66,28.76,444939.0
2024-07-17 15:00:00,28.77,28.85,28.53,28.63,561477.0,28.77,28.85,28.53,28.63,561477.0
2024-07-17 15:30:00,28.63,28.68,27.24,27.97,3725512.0,28.63,28.68,27.24,27.97,3725512.0
2024-07-18 09:30:00,27.98,28.24,27.23,27.64,1869096.0,27.98,28.24,27.23,27.64,1869096.0
2024-07-18 10:00:00,27.62,28.39,27.56,27.92,1386932.0,27.62,28.39,27.56,27.92,1386932.0
2024-07-18 10:30:00,27.91,28.0,27.32,27.63,1137552.0,27.91,28.0,27.32,27.63,1137552.0
2024-07-18 11:00:00,27.61,27.85,26.31,26.53,2460053.0,27.61,27.85,26.31,26.53,2460053.0
2024-07-18 11:30:00,26.53,26.78,26.35,26.51,1068017.0,26.53,26.78,26.35,26.51,1068017.0
2024-07-18 12:00:00,26.5,26.59,26.37,26.46,647603.0,26.5,26.59,26.37,26.46,647603.0
2024-07-18 12:30:00,26.46,26.79,26.35,26.71,662159.0,26.46,26.79,26.35,26.71,662159.0
2024-07-18 13:00:00,26.71,26.74,26.44,26.53,510443.0,26.71,26.74,26.44,26.53,510443.0
2024-07-18 13:30:00,26.53,26.67,26.44,26.44,476695.0,26.53,26.67,26.44,26.44,476695.0
2024-07-18 14:00:00,26.46,26.5,25.93,26.06,1139285.0,26.46,26.5,25.93,26.06,1139285.0
2024-07-18 14:30:00,26.07,26.25,25.96,26.15,635816.0,26.07,26.25,25.96,26.15,635816.0
2024-07-18 15:00:00,26.13,26.16,25.61,25.77,1049110.0,26.13,26.16,25.61,25.77,1049110.0
2024-07-18 15:30:00,25.75,26.1,25.75,25.86,1149340.0,25.75,26.1,25.75,25.86,1149340.0
2024-07-19 09:30:00,25.55,25.91,25.23,25.76,1198624.0,25.55,25.91,25.23,25.76,1198624.0
2024-07-19 10:00:00,25.78,26.07,25.67,25.81,769989.0,25.78,26.07,25.67,25.81,769989.0
2024-07-19 10:30:00,25.82,26.39,25.81,26.22,1177832.0,25.82,26.39,25.81,26.22,1177832.0
2024-07-19 11:00:00,26.23,26.3,25.55,25.58,805874.0,26.23,26.3,25.55,25.58,805874.0
2024-07-19 11:30:00,25.57,25.63,25.28,25.57,959350.0,25.57,25.63,25.28,25.57,959350.0
2024-07-19 12:00:00,25.55,25.69,25.44,25.67,505573.0,25.55,25.69,25.44,25.67,505573.0
2024-07-19 12:30:00,25.66,25.76,25.47,25.54,367167.0,25.66,25.76,25.47,25.54,367167.0
2024-07-19 13:00:00,25.52,25.58,25.02,25.1,751593.0,25.52,25.58,25.02,25.1,751593.0
2024-07-19 13:30:00,25.1,25.27,24.92,25.24,754628.0,25.1,25.27,24.92,25.24,754628.0
2024-07-19 14:00:00,25.22,25.29,25.01,25.04,454812.0,25.22,25.29,25.01,25.04,454812.0
2024-07-19 14:30:00,25.05,25.06,24.85,24.99,640029.0,25.05,25.06,24.85,24.99,640029.0
2024-07-19 15:00:00,24.98,25.06,24.88,24.99,437972.0,24.98,25.06,24.88,24.99,437972.0
2024-07-19 15:30:00,25.0,25.1,24.92,24.94,1320799.0,25.0,25.1,24.92,24.94,1320799.0
2024-07-22 09:30:00,24.84,25.33,24.56,24.59,1760606.0,24.84,25.33,24.56,24.59,1760606.0
2024-07-22 10:00:00,24.58,25.16,24.38,25.0,1374700.0,24.58,25.16,24.38,25.0,1374700.0
2024-07-22 10:30:00,25.0,25.39,24.88,25.31,1030748.0,25.0,25.39,24.88,25.31,1030748.0
2024-07-22 11:00:00,25.3,25.34,24.78,24.83,516029.0,25.3,25.34,24.78,24.83,516029.0
2024-07-22 11:30:00,24.82,25.15,24.76,24.87,561833.0,24.82,25.15,24.76,24.87,561833.0
2024-07-22 12:00:00,24.88,25.14,24.81,25.04,458082.0,24.88,25.14,24.81,25.04,458082.0
2024-07-22 12:30:00,25.05,25.17,24.93,25.08,393775.0,25.05,25.17,24.93,25.08,393775.0
2024-07-22 13:00:00,25.07,25.24,25.01,25.07,390020.0,25.07,25.24,25.01,25.07,390020.0
2024-07-22 13:30:00,25.07,25.58,24.95,25.34,1211296.0,25.07,25.58,24.95,25.34,1211296.0
2024-07-22 14:00:00,25.33,25.73,25.25,25.71,1086391.0,25.33,25.73,25.25,25.71,1086391.0
2024-07-22 14:30:00,25.71,25.98,25.43,25.47,1326343.0,25.71,25.98,25.43,25.47,1326343.0
2024-07-22 15:00:00,25.47,25.48,25.11,25.21,707260.0,25.47,25.48,25.11,25.21,707260.0
2024-07-22 15:30:00,25.21,25.45,25.16,25.3,907840.0,25.21,25.45,25.16,25.3,907840.0
2024-07-23 09:30:00,25.22,25.25,24.89,24.95,933060.0,25.22,25.25,24.89,24.95,933060.0
2024-07-23 10:00:00,24.95,25.28,24.89,25.22,656482.0,24.95,25.28,24.89,25.22,656482.0
2024-07-23 10:30:00,25.22,25.42,25.07,25.39,610470.0,25.22,25.42,25.07,25.39,610470.0
2024-07-23 11:00:00,25.39,25.56,25.29,25.41,532326.0,25.39,25.56,25.29,25.41,532326.0
2024-07-23 11:30:00,25.41,25.53,25.31,25.42,316058.0,25.41,25.53,25.31,25.42,316058.0
2024-07-23 12:00:00,25.41,25.62,25.38,25.4,503033.0,25.41,25.62,25.38,25.4,503033.0
2024-07-23 12:30:00,25.39,25.5,25.26,25.34,423128.0,25.39,25.5,25.26,25.34,423128.0
2024-07-23 13:00:00,25.33,25.54,25.32,25.53,389232.0,25.33,25.54,25.32,25.53,389232.0
2024-07-23 13:30:00,25.52,25.67,25.48,25.55,469221.0,25.52,25.67,25.48,25.55,469221.0
2024-07-23 14:00:00,25.55,25.57,25.39,25.44,284541.0,25.55,25.57,25.39,25.44,284541.0
2024-07-23 14:30:00,25.45,25.64,25.44,25.57,377179.0,25.45,25.64,25.44,25.57,377179.0
2024-07-23 15:00:00,25.57,25.64,25.48,25.63,272742.0,25.57,25.64,25.48,25.63,272742.0
2024-07-23 15:30:00,25.63,25.68,25.48,25.5,703582.0,25.63,25.68,25.48,25.5,703582.0
2024-07-24 09:30:00,25.15,25.45,24.57,24.6,1427858.0,25.15,25.45,24.57,24.6,1427858.0
2024-07-24 10:00:00,24.59,24.89,24.58,24.77,531901.0,24.59,24.89,24.58,24.77,531901.0
2024-07-24 10:30:00,24.75,24.78,24.46,24.55,766788.0,24.75,24.78,24.46,24.55,766788.0
2024-07-24 11:00:00,24.53,24.55,24.14,24.44,957006.0,24.53,24.55,24.14,24.44,957006.0
2024-07-24 11:30:00,24.44,24.66,24.38,24.41,481491.0,24.44,24.66,24.38,24.41,481491.0
2024-07-24 12:00:00,24.41,24.48,24.28,24.42,349565.0,24.41,24.48,24.28,24.42,349565.0
2024-07-24 12:30:00,24.41,24.47,24.21,24.36,270582.0,24.41,24.47,24.21,24.36,270582.0
2024-07-24 13:00:00,24.38,24.47,24.31,24.32,236367.0,24.38,24.47,24.31,24.32,236367.0
2024-07-24 13:30:00,24.31,24.45,24.23,24.3,249565.0,24.31,24.45,24.23,24.3,249565.0
2024-07-24 14:00:00,24.31,24.36,24.14,24.16,302535.0,24.31,24.36,24.14,24.16,302535.0
2024-07-24 14:30:00,24.16,24.27,23.95,24.08,725317.0,24.16,24.27,23.95,24.08,725317.0
2024-07-24 15:00:00,24.08,24.18,23.96,24.0,423285.0,24.08,24.18,23.96,24.0,423285.0
2024-07-24 15:30:00,24.0,24.19,23.93,24.0,1028533.0,24.0,24.19,23.93,24.0,1028533.0
2024-07-25 09:30:00,23.59,24.19,23.56,23.87,1350406.0,23.59,24.19,23.56,23.87,1350406.0
2024-07-25 10:00:00,23.85,24.38,23.36,24.35,1264081.0,23.85,24.38,23.36,24.35,1264081.0
2024-07-25 10:30:00,24.35,24.36,23.97,24.33,556621.0,24.35,24.36,23.97,24.33,556621.0
2024-07-25 11:00:00,24.33,24.43,24.14,24.18,484042.0,24.33,24.43,24.14,24.18,484042.0
2024-07-25 11:30:00,24.17,24.38,24.1,24.36,304960.0,24.17,24.38,24.1,24.36,304960.0
2024-07-25 12:00:00,24.35,24.53,24.31,24.51,454118.0,24.35,24.53,24.31,24.51,454118.0
2024-07-25 12:30:00,24.52,24.59,24.35,24.43,404932.0,24.52,24.59,24.35,24.43,404932.0
2024-07-25 13:00:00,24.42,24.55,24.25,24.29,359945.0,24.42,24.55,24.25,24.29,359945.0
2024-07-25 13:30:00,24.28,24.32,24.13,24.27,197109.0,24.28,24.32,24.13,24.27,197109.0
2024-07-25 14:00:00,24.28,24.46,24.22,24.39,280312.0,24.28,24.46,24.22,24.39,280312.0
2024-07-25 14:30:00,24.38,24.48,24.12,24.2,232427.0,24.38,24.48,24.12,24.2,232427.0
2024-07-25 15:00:00,24.19,24.36,24.16,24.26,251984.0,24.19,24.36,24.16,24.26,251984.0
2024-07-25 15:30:00,24.26,24.27,23.93,23.94,712039.0,24.26,24.27,23.93,23.94,712039.0
2024-07-26 09:30:00,24.28,24.74,24.28,24.67,925968.0,24.28,24.74,24.28,24.67,925968.0
2024-07-26 10:00:00,24.65,24.75,24.37,24.44,518274.0,24.65,24.75,24.37,24.44,518274.0
2024-07-26 10:30:00,24.44,24.59,24.39,24.55,490857.0,24.44,24.59,24.39,24.55,490857.0
2024-07-26 11:00:00,24.55,24.57,24.37,24.4,338968.0,24.55,24.57,24.37,24.4,338968.0
2024-07-26 11:30:00,24.4,24.69,24.38,24.62,432390.0,24.4,24.69,24.38,24.62,432390.0
2024-07-26 12:00:00,24.62,24.67,24.47,24.59,302141.0,24.62,24.67,24.47,24.59,302141.0
2024-07-26 12:30:00,24.59,24.77,24.52,24.74,372439.0,24.59,24.77,24.52,24.74,372439.0
2024-07-26 13:00:00,24.73,24.75,24.55,24.65,374592.0,24.73,24.75,24.55,24.65,374592.0
2024-07-26 13:30:00,24.63,24.66,24.45,24.6,198542.0,24.63,24.66,24.45,24.6,198542.0
2024-07-26 14:00:00,24.59,24.64,24.42,24.44,205385.0,24.59,24.64,24.42,24.44,205385.0
2024-07-26 14:30:00,24.44,24.57,24.39,24.47,293771.0,24.44,24.57,24.39,24.47,293771.0
2024-07-26 15:00:00,24.46,24.46,24.22,24.26,329336.0,24.46,24.46,24.22,24.26,329336.0
2024-07-26 15:30:00,24.26,24.31,24.11,24.14,828265.0,24.26,24.31,24.11,24.14,828265.0
2024-07-29 09:30:00,24.23,24.38,23.95,24.16,897571.0,24.23,24.38,23.95,24.16,897571.0
2024-07-29 10:00:00,24.15,24.22,23.84,23.88,735201.0,24.15,24.22,23.84,23.88,735201.0
2024-07-29 10:30:00,23.88,23.9,23.71,23.75,661544.0,23.88,23.9,23.71,23.75,661544.0
2024-07-29 11:00:00,23.76,23.85,23.62,23.79,376839.0,23.76,23.85,23.62,23.79,376839.0
2024-07-29 11:30:00,23.81,23.99,23.71,23.89,245605.0,23.81,23.99,23.71,23.89,245605.0
2024-07-29 12:00:00,23.89,24.04,23.86,23.88,340114.0,23.89,24.04,23.86,23.88,340114.0
2024-07-29 12:30:00,23.87,23.9,23.66,23.75,308112.0,23.87,23.9,23.66,23.75,308112.0
2024-07-29 13:00:00,23.74,23.75,23.56,23.58,315082.0,23.74,23.75,23.56,23.58,315082.0
2024-07-29 13:30:00,23.57,23.7,23.54,23.66,275957.0,23.57,23.7,23.54,23.66,275957.0
2024-07-29 14:00:00,23.67,23.82,23.66,23.72,246663.0,23.67,23.82,23.66,23.72,246663.0
2024-07-29 14:30:00,23.72,23.83,23.69,23.8,147538.0,23.72,23.83,23.69,23.8,147538.0
2024-07-29 15:00:00,23.79,23.86,23.73,23.81,245663.0,23.79,23.86,23.73,23.81,245663.0
2024-07-29 15:30:00,23.81,23.91,23.54,23.56,1071106.0,23.81,23.91,23.54,23.56,1071106.0
2024-07-30 09:30:00,23.6,23.89,23.57,23.66,678750.0,23.6,23.89,23.57,23.66,678750.0
2024-07-30 10:00:00,23.63,23.63,23.38,23.39,612314.0,23.63,23.63,23.38,23.39,612314.0
2024-07-30 10:30:00,23.38,23.44,23.19,23.25,638507.0,23.38,23.44,23.19,23.25,638507.0
2024-07-30 11:00:00,23.25,23.25,22.84,23.12,1080940.0,23.25,23.25,22.84,23.12,1080940.0
2024-07-30 11:30:00,23.11,23.13,22.78,22.81,586670.0,23.11,23.13,22.78,22.81,586670.0
2024-07-30 12:00:00,22.82,22.92,22.72,22.91,448823.0,22.82,22.92,22.72,22.91,448823.0
2024-07-30 12:30:00,22.91,22.94,22.62,22.62,425840.0,22.91,22.94,22.62,22.62,425840.0
2024-07-30 13:00:00,22.62,22.78,22.55,22.75,678716.0,22.62,22.78,22.55,22.75,678716.0
2024-07-30 13:30:00,22.75,22.95,22.74,22.91,333010.0,22.75,22.95,22.74,22.91,333010.0
2024-07-30 14:00:00,22.92,23.02,22.83,22.86,276895.0,22.92,23.02,22.83,22.86,276895.0
2024-07-30 14:30:00,22.86,22.87,22.71,22.74,144644.0,22.86,22.87,22.71,22.74,144644.0
2024-07-30 15:00:00,22.72,22.78,22.69,22.75,165974.0,22.72,22.78,22.69,22.75,165974.0
2024-07-30 15:30:00,22.74,22.74,22.34,22.41,1381375.0,22.74,22.74,22.34,22.41,1381375.0
2024-07-31 09:30:00,22.86,23.02,22.62,22.81,811513.0,22.86,23.02,22.62,22.81,811513.0
2024-07-31 10:00:00,22.83,22.88,22.61,22.63,373980.0,22.83,22.88,22.61,22.63,373980.0
2024-07-31 10:30:00,22.64,23.13,22.63,23.03,690935.0,22.64,23.13,22.63,23.03,690935.0
2024-07-31 11:00:00,23.03,23.16,22.93,22.94,307450.0,23.03,23.16,22.93,22.94,307450.0
2024-07-31 11:30:00,22.95,23.05,22.86,22.92,361232.0,22.95,23.05,22.86,22.92,361232.0
2024-07-31 12:00:00,22.91,23.16,22.87,23.02,277724.0,22.91,23.16,22.87,23.02,277724.0
2024-07-31 12:30:00,23.03,23.11,22.9,23.0,175222.0,23.03,23.11,22.9,23.0,175222.0
2024-07-31 13:00:00,23.0,23.18,22.84,22.86,301049.0,23.0,23.18,22.84,22.86,301049.0
2024-07-31 13:30:00,22.86,22.86,22.7,22.79,275172.0,22.86,22.86,22.7,22.79,275172.0
2024-07-31 14:00:00,22.77,22.82,22.69,22.8,175082.0,22.77,22.82,22.69,22.8,175082.0
2024-07-31 14:30:00,22.81,23.33,22.8,23.3,674204.0,22.81,23.33,22.8,23.3,674204.0
2024-07-31 15:00:00,23.31,23.45,23.02,23.04,656967.0,23.31,23.45,23.02,23.04,656967.0
2024-07-31 15:30:00,23.04,23.18,22.62,22.73,1264248.0,23.04,23.18,22.62,22.73,1264248.0
2024-08-01 09:30:00,22.92,23.09,22.63,22.71,717030.0,22.92,23.09,22.63,22.71,717030.0
2024-08-01 10:00:00,22.71,22.75,22.33,22.33,604899.0,22.71,22.75,22.33,22.33,604899.0
2024-08-01 10:30:00,22.33,22.38,22.18,22.23,561544.0,22.33,22.38,22.18,22.23,561544.0
2024-08-01 11:00:00,22.24,22.32,21.89,21.97,971414.0,22.24,22.32,21.89,21.97,971414.0
2024-08-01 11:30:00,21.98,22.08,21.74,22.02,784169.0,21.98,22.08,21.74,22.02,784169.0
2024-08-01 12:00:00,22.03,22.06,21.6,21.74,869009.0,22.03,22.06,21.6,21.74,869009.0
2024-08-01 12:30:00,21.73,21.83,21.56,21.78,414981.0,21.73,21.83,21.56,21.78,414981.0
2024-08-01 13:00:00,21.79,21.84,21.57,21.82,505650.0,21.79,21.84,21.57,21.82,505650.0
2024-08-01 13:30:00,21.81,21.9,21.67,21.87,378169.0,21.81,21.9,21.67,21.87,378169.0
2024-08-01 14:00:00,21.87,21.9,21.71,21.77,284459.0,21.87,21.9,21.71,21.77,284459.0
2024-08-01 14:30:00,21.77,21.83,21.68,21.8,343885.0,21.77,21.83,21.68,21.8,343885.0
2024-08-01 15:00:00,21.79,21.94,21.72,21.92,261186.0,21.79,21.94,21.72,21.92,261186.0
2024-08-01 15:30:00,21.92,22.02,21.68,21.7,846847.0,21.92,22.02,21.68,21.7,846847.0
2024-08-02 09:30:00,20.95,21.24,20.43,20.82,1505998.0,20.95,21.24,20.43,20.82,1505998.0
2024-08-02 10:00:00,20.82,20.93,20.5,20.7,720805.0,20.82,20.93,20.5,20.7,720805.0
2024-08-02 10:30:00,20.68,20.78,20.47,20.52,680227.0,20.68,20.78,20.47,20.52,680227.0
2024-08-02 11:00:00,20.54,20.81,20.47,20.72,448195.0,20.54,20.81,20.47,20.72,448195.0
2024-08-02 11:30:00,20.73,21.27,20.7,21.18,642942.0,20.73,21.27,20.7,21.18,642942.0
2024-08-02 12:00:00,21.2,21.61,21.13,21.48,684663.0,21.2,21.61,21.13,21.48,684663.0
2024-08-02 12:30:00,21.49,21.55,21.0,21.04,523072.0,21.49,21.55,21.0,21.04,523072.0
2024-08-02 13:00:00,21.04,21.14,20.88,20.93,257504.0,21.04,21.14,20.88,20.93,257504.0
2024-08-02 13:30:00,20.93,20.96,20.77,20.8,231482.0,20.93,20.96,20.77,20.8,231482.0
2024-08-02 14:00:00,20.81,21.03,20.76,21.02,235361.0,20.81,21.03,20.76,21.02,235361.0
2024-08-02 14:30:00,21.02,21.1,20.95,20.99,187832.0,21.02,21.1,20.95,20.99,187832.0
2024-08-02 15:00:00,21.0,21.08,20.89,21.07,225976.0,21.0,21.08,20.89,21.07,225976.0
2024-08-02 15:30:00,21.07,21.11,20.9,21.07,784738.0,21.07,21.11,20.9,21.07,784738.0
2024-08-05 09:30:00,18.83,19.9,18.73,19.66,2278723.0,18.83,19.9,18.73,19.66,2278723.0
2024-08-05 10:00:00,19.65,20.33,19.46,19.47,1244028.0,19.65,20.33,19.46,19.47,1244028.0
2024-08-05 10:30:00,19.49,19.9,19.49,19.63,594885.0,19.49,19.9,19.49,19.63,594885.0
2024-08-05 11:00:00,19.64,20.02,19.52,19.85,611356.0,19.64,20.02,19.52,19.85,611356.0
2024-08-05 11:30:00,19.85,20.27,19.84,20.05,501964.0,19.85,20.27,19.84,20.05,501964.0
2024-08-05 12:00:00,20.05,20.19,20.03,20.15,302600.0,20.05,20.19,20.03,20.15,302600.0
2024-08-05 12:30:00,20.15,20.38,20.1,20.29,424300.0,20.15,20.38,20.1,20.29,424300.0
2024-08-05 13:00:00,20.3,20.37,20.1,20.28,240403.0,20.3,20.37,20.1,20.28,240403.0
2024-08-05 13:30:00,20.27,20.5,20.26,20.41,242032.0,20.27,20.5,20.26,20.41,242032.0
2024-08-05 14:00:00,20.41,20.42,20.16,20.2,257696.0,20.41,20.42,20.16,20.2,257696.0
2024-08-05 14:30:00,20.19,20.38,20.09,20.32,374582.0,20.19,20.38,20.09,20.32,374582.0
2024-08-05 15:00:00,20.33,20.57,20.26,20.57,421567.0,20.33,20.57,20.26,20.57,421567.0
2024-08-05 15:30:00,20.57,20.8,20.52,20.66,783242.0,20.57,20.8,20.52,20.66,783242.0
2024-08-06 09:30:00,21.02,21.06,20.26,20.76,1115436.0,21.02,21.06,20.26,20.76,1115436.0
2024-08-06 10:00:00,20.75,20.84,20.53,20.54,378822.0,20.75,20.84,20.53,20.54,378822.0
2024-08-06 10:30:00,20.51,21.05,20.46,20.84,413180.0,20.51,21.05,20.46,20.84,413180.0
2024-08-06 11:00:00,20.85,20.86,20.45,20.45,225572.0,20.85,20.86,20.45,20.45,225572.0
2024-08-06 11:30:00,20.46,20.73,20.43,20.61,172230.0,20.46,20.73,20.43,20.61,172230.0
2024-08-06 12:00:00,20.62,20.84,20.57,20.83,305204.0,20.62,20.84,20.57,20.83,305204.0
2024-08-06 12:30:00,20.83,20.98,20.81,20.92,179454.0,20.83,20.98,20.81,20.92,179454.0
2024-08-06 13:00:00,20.92,20.95,20.72,20.82,318333.0,20.92,20.95,20.72,20.82,318333.0
2024-08-06 13:30:00,20.82,21.24,20.82,21.1,443422.0,20.82,21.24,20.82,21.1,443422.0
2024-08-06 14:00:00,21.11,21.43,21.1,21.34,362178.0,21.11,21.43,21.1,21.34,362178.0
2024-08-06 14:30:00,21.34,21.58,21.28,21.4,533524.0,21.34,21.58,21.28,21.4,533524.0
2024-08-06 15:00:00,21.39,21.39,21.18,21.33,231058.0,21.39,21.39,21.18,21.33,231058.0
2024-08-06 15:30:00,21.34,21.53,21.25,21.27,534163.0,21.34,21.53,21.25,21.27,534163.0
2024-08-07 09:30:00,21.15,21.46,20.99,21.35,810348.0,21.15,21.46,20.99,21.35,810348.0
2024-08-07 10:00:00,21.38,21.39,20.96,20.97,453012.0,21.38,21.39,20.96,20.97,453012.0
2024-08-07 10:30:00,20.99,21.24,20.95,21.14,373465.0,20.99,21.24,20.95,21.14,373465.0
2024-08-07 11:00:00,21.14,21.34,21.03,21.32,238387.0,21.14,21.34,21.03,21.32,238387.0
2024-08-07 11:30:00,21.32,21.38,21.07,21.27,273416.0,21.32,21.38,21.07,21.27,273416.0
2024-08-07 12:00:00,21.27,21.27,21.04,21.13,230773.0,21.27,21.27,21.04,21.13,230773.0
2024-08-07 12:30:00,21.12,21.15,20.86,20.92,311402.0,21.12,21.15,20.86,20.92,311402.0
2024-08-07 13:00:00,20.91,20.93,20.66,20.81,323449.0,20.91,20.93,20.66,20.81,323449.0
2024-08-07 13:30:00,20.8,20.97,20.63,20.67,246466.0,20.8,20.97,20.63,20.67,246466.0
2024-08-07 14:00:00,20.66,20.75,20.46,20.62,326992.0,20.66,20.75,20.46,20.62,326992.0
2024-08-07 14:30:00,20.6,20.61,20.38,20.48,259125.0,20.6,20.61,20.38,20.48,259125.0
2024-08-07 15:00:00,20.5,20.73,20.45,20.56,287152.0,20.5,20.73,20.45,20.56,287152.0
2024-08-07 15:30:00,20.58,21.04,20.53,20.84,819702.0,20.58,21.04,20.53,20.84,819702.0
2024-08-08 09:30:00,21.01,21.23,20.81,21.12,659519.0,21.01,21.23,20.81,21.12,659519.0
2024-08-08 10:00:00,21.15,21.34,21.01,21.34,282071.0,21.15,21.34,21.01,21.34,282071.0
2024-08-08 10:30:00,21.34,21.54,21.33,21.51,521498.0,21.34,21.54,21.33,21.51,521498.0
2024-08-08 11:00:00,21.51,21.59,21.23,21.52,480975.0,21.51,21.59,21.23,21.52,480975.0
2024-08-08 11:30:00,21.53,21.62,21.37,21.58,329044.0,21.53,21.62,21.37,21.58,329044.0
2024-08-08 12:00:00,21.57,21.68,21.48,21.61,234280.0,21.57,21.68,21.48,21.61,234280.0
2024-08-08 12:30:00,21.61,21.63,21.33,21.53,277786.0,21.61,21.63,21.33,21.53,277786.0
2024-08-08 13:00:00,21.55,21.63,21.38,21.63,138268.0,21.55,21.63,21.38,21.63,138268.0
2024-08-08 13:30:00,21.62,21.83,21.54,21.8,437624.0,21.62,21.83,21.54,21.8,437624.0
2024-08-08 14:00:00,21.78,21.88,21.75,21.84,205353.0,21.78,21.88,21.75,21.84,205353.0
2024-08-08 14:30:00,21.85,21.86,21.63,21.77,177961.0,21.85,21.86,21.63,21.77,177961.0
2024-08-08 15:00:00,21.75,21.88,21.69,21.77,256693.0,21.75,21.88,21.69,21.77,256693.0
2024-08-08 15:30:00,21.78,21.84,21.73,21.74,445371.0,21.78,21.84,21.73,21.74,445371.0
2024-08-09 09:30:00,21.51,21.91,21.46,21.82,474260.0,21.51,21.91,21.46,21.82,474260.0
2024-08-09 10:00:00,21.8,22.0,21.67,21.84,249900.0,21.8,22.0,21.67,21.84,249900.0
2024-08-09 10:30:00,21.85,21.99,21.7,21.95,285167.0,21.85,21.99,21.7,21.95,285167.0
2024-08-09 11:00:00,21.95,22.09,21.9,21.92,287626.0,21.95,22.09,21.9,21.92,287626.0
2024-08-09 11:30:00,21.94,21.96,21.61,21.63,234262.0,21.94,21.96,21.61,21.63,234262.0
2024-08-09 12:00:00,21.62,21.81,21.52,21.64,181290.0,21.62,21.81,21.52,21.64,181290.0
2024-08-09 12:30:00,21.65,21.84,21.62,21.83,162767.0,21.65,21.84,21.62,21.83,162767.0
2024-08-09 13:00:00,21.82,21.96,21.78,21.93,163442.0,21.82,21.96,21.78,21.93,163442.0
2024-08-09 13:30:00,21.94,22.05,21.68,21.93,321936.0,21.94,22.05,21.68,21.93,321936.0
2024-08-09 14:00:00,21.93,22.17,21.88,21.91,462868.0,21.93,22.17,21.88,21.91,462868.0
2024-08-09 14:30:00,21.95,22.13,21.91,22.11,209740.0,21.95,22.13,21.91,22.11,209740.0
2024-08-09 15:00:00,22.12,22.12,21.88,21.98,197066.0,22.12,22.12,21.88,21.98,197066.0
2024-08-09 15:30:00,21.96,22.03,21.8,21.94,573564.0,21.96,22.03,21.8,21.94,573564.0
2024-08-12 09:30:00,21.98,22.2,21.74,21.95,512533.0,21.98,22.2,21.74,21.95,512533.0
2024-08-12 10:00:00,21.95,22.27,21.92,22.04,394545.0,21.95,22.27,21.92,22.04,394545.0
2024-08-12 10:30:00,22.04,22.21,22.0,22.01,213547.0,22.04,22.21,22.0,22.01,213547.0
2024-08-12 11:00:00,22.01,22.19,21.71,21.78,404086.0,22.01,22.19,21.71,21.78,404086.0
2024-08-12 11:30:00,21.76,21.84,21.61,21.84,226867.0,21.76,21.84,21.61,21.84,226867.0
2024-08-12 12:00:00,21.84,21.84,21.56,21.65,219920.0,21.84,21.84,21.56,21.65,219920.0
2024-08-12 12:30:00,21.65,21.7,21.56,21.56,107748.0,21.65,21.7,21.56,21.56,107748.0
2024-08-12 13:00:00,21.56,21.67,21.46,21.56,238361.0,21.56,21.67,21.46,21.56,238361.0
2024-08-12 13:30:00,21.57,21.63,21.45,21.5,109611.0,21.57,21.63,21.45,21.5,109611.0
2024-08-12 14:00:00,21.5,21.65,21.47,21.57,149008.0,21.5,21.65,21.47,21.57,149008.0
2024-08-12 14:30:00,21.57,21.7,21.53,21.6,105256.0,21.57,21.7,21.53,21.6,105256.0
2024-08-12 15:00:00,21.6,21.69,21.51,21.63,133719.0,21.6,21.69,21.51,21.63,133719.0
2024-08-12 15:30:00,21.63,21.99,21.58,21.99,752403.0,21.63,21.99,21.58,21.99,752403.0
2024-08-13 09:30:00,21.96,22.21,21.86,21.98,400705.0,21.96,22.21,21.86,21.98,400705.0
2024-08-13 10:00:00,21.96,22.12,21.88,22.08,319910.0,21.96,22.12,21.88,22.08,319910.0
2024-08-13 10:30:00,22.06,22.1,21.87,21.95,225548.0,22.06,22.1,21.87,21.95,225548.0
2024-08-13 11:00:00,21.95,22.08,21.9,22.08,188340.0,21.95,22.08,21.9,22.08,188340.0
2024-08-13 11:30:00,22.08,22.36,22.06,22.19,441038.0,22.08,22.36,22.06,22.19,441038.0
2024-08-13 12:00:00,22.19,22.29,22.13,22.2,140178.0,22.19,22.29,22.13,22.2,140178.0
2024-08-13 12:30:00,22.19,22.33,22.16,22.29,120721.0,22.19,22.33,22.16,22.29,120721.0
2024-08-13 13:00:00,22.29,22.38,22.25,22.29,198745.0,22.29,22.38,22.25,22.29,198745.0
2024-08-13 13:30:00,22.3,22.31,22.13,22.22,163493.0,22.3,22.31,22.13,22.22,163493.0
2024-08-13 14:00:00,22.23,22.25,22.14,22.16,138715.0,22.23,22.25,22.14,22.16,138715.0
2024-08-13 14:30:00,22.16,22.25,22.13,22.2,115649.0,22.16,22.25,22.13,22.2,115649.0
2024-08-13 15:00:00,22.2,22.23,22.08,22.17,229297.0,22.2,22.23,22.08,22.17,229297.0
2024-08-13 15:30:00,22.16,22.36,22.16,22.26,427871.0,22.16,22.36,22.16,22.26,427871.0
2024-08-14 09:30:00,22.32,22.73,22.1,22.12,795884.0,22.32,22.73,22.1,22.12,795884.0
2024-08-14 10:00:00,22.11,22.28,22.06,22.17,202563.0,22.11,22.28,22.06,22.17,202563.0
2024-08-14 10:30:00,22.16,22.17,21.89,22.09,282074.0,22.16,22.17,21.89,22.09,282074.0
2024-08-14 11:00:00,22.09,22.16,21.96,21.97,136041.0,22.09,22.16,21.96,21.97,136041.0
2024-08-14 11:30:00,21.97,22.16,21.95,22.14,164787.0,21.97,22.16,21.95,22.14,164787.0
2024-08-14 12:00:00,22.12,22.16,21.79,21.85,189240.0,22.12,22.16,21.79,21.85,189240.0
2024-08-14 12:30:00,21.84,22.05,21.81,22.02,158273.0,21.84,22.05,21.81,22.02,158273.0
2024-08-14 13:00:00,22.02,22.04,21.94,21.99,70903.0,22.02,22.04,21.94,21.99,70903.0
2024-08-14 13:30:00,22.0,22.07,21.91,22.02,131455.0,22.0,22.07,21.91,22.02,131455.0
2024-08-14 14:00:00,22.03,22.06,21.99,22.05,83784.0,22.03,22.06,21.99,22.05,83784.0
2024-08-14 14:30:00,22.05,22.1,22.01,22.07,100084.0,22.05,22.1,22.01,22.07,100084.0
2024-08-14 15:00:00,22.07,22.13,21.97,22.04,123286.0,22.07,22.13,21.97,22.04,123286.0
2024-08-14 15:30:00,22.02,22.06,21.91,21.98,317710.0,22.02,22.06,21.91,21.98,317710.0
2024-08-15 09:30:00,22.25,22.37,21.97,22.09,474855.0,22.25,22.37,21.97,22.09,474855.0
2024-08-15 10:00:00,22.11,22.52,22.11,22.42,518661.0,22.11,22.52,22.11,22.42,518661.0
2024-08-15 10:30:00,22.42,22.52,22.28,22.44,424529.0,22.42,22.52,22.28,22.44,424529.0
2024-08-15 11:00:00,22.44,22.63,22.37,22.5,415120.0,22.44,22.63,22.37,22.5,415120.0
2024-08-15 11:30:00,22.5,22.71,22.49,22.57,381534.0,22.5,22.71,22.49,22.57,381534.0
2024-08-15 12:00:00,22.57,22.72,22.53,22.65,208156.0,22.57,22.72,22.53,22.65,208156.0
2024-08-15 12:30:00,22.66,22.7,22.5,22.54,215576.0,22.66,22.7,22.5,22.54,215576.0
2024-08-15 13:00:00,22.54,22.77,22.49,22.7,348822.0,22.54,22.77,22.49,22.7,348822.0
2024-08-15 13:30:00,22.69,22.84,22.64,22.75,266137.0,22.69,22.84,22.64,22.75,266137.0
2024-08-15 14:00:00,22.74,22.74,22.43,22.45,294807.0,22.74,22.74,22.43,22.45,294807.0
2024-08-15 14:30:00,22.44,22.61,22.42,22.59,157751.0,22.44,22.61,22.42,22.59,157751.0
2024-08-15 15:00:00,22.58,22.59,22.5,22.52,158429.0,22.58,22.59,22.5,22.52,158429.0
2024-08-15 15:30:00,22.53,22.58,22.31,22.57,514376.0,22.53,22.58,22.31,22.57,514376.0
2024-08-16 09:30:00,22.37,22.54,22.23,22.37,461149.0,22.37,22.54,22.23,22.37,461149.0
2024-08-16 10:00:00,22.38,22.62,22.38,22.59,320423.0,22.38,22.62,22.38,22.59,320423.0
2024-08-16 10:30:00,22.6,22.6,22.41,22.48,218763.0,22.6,22.6,22.41,22.48,218763.0
2024-08-16 11:00:00,22.47,22.55,22.46,22.51,114127.0,22.47,22.55,22.46,22.51,114127.0
2024-08-16 11:30:00,22.51,22.65,22.51,22.6,132153.0,22.51,22.65,22.51,22.6,132153.0
2024-08-16 12:00:00,22.58,22.61,22.49,22.57,165134.0,22.58,22.61,22.49,22.57,165134.0
2024-08-16 12:30:00,22.56,22.69,22.55,22.63,181673.0,22.56,22.69,22.55,22.63,181673.0
2024-08-16 13:00:00,22.64,22.64,22.45,22.49,138585.0,22.64,22.64,22.45,22.49,138585.0
2024-08-16 13:30:00,22.51,22.52,22.45,22.5,120976.0,22.51,22.52,22.45,22.5,120976.0
2024-08-16 14:00:00,22.5,22.53,22.45,22.51,122275.0,22.5,22.53,22.45,22.51,122275.0
2024-08-16 14:30:00,22.51,22.53,22.4,22.47,196651.0,22.51,22.53,22.4,22.47,196651.0
2024-08-16 15:00:00,22.48,22.58,22.46,22.58,133014.0,22.48,22.58,22.46,22.58,133014.0
2024-08-16 15:30:00,22.58,22.59,22.35,22.38,490833.0,22.58,22.59,22.35,22.38,490833.0
2024-08-19 09:30:00,22.35,22.78,22.32,22.7,559379.0,22.35,22.78,22.32,22.7,559379.0
2024-08-19 10:00:00,22.7,22.92,22.64,22.92,407702.0,22.7,22.92,22.64,22.92,407702.0
2024-08-19 10:30:00,22.94,23.07,22.77,23.03,396580.0,22.94,23.07,22.77,23.03,396580.0
2024-08-19 11:00:00,23.04,23.1,22.85,22.91,254621.0,23.04,23.1,22.85,22.91,254621.0
2024-08-19 11:30:00,22.92,22.97,22.66,22.75,374484.0,22.92,22.97,22.66,22.75,374484.0
2024-08-19 12:00:00,22.73,22.84,22.63,22.65,166482.0,22.73,22.84,22.63,22.65,166482.0
2024-08-19 12:30:00,22.65,22.81,22.62,22.76,147210.0,22.65,22.81,22.62,22.76,147210.0
2024-08-19 13:00:00,22.77,22.8,22.71,22.75,155263.0,22.77,22.8,22.71,22.75,155263.0
2024-08-19 13:30:00,22.76,22.77,22.61,22.71,240297.0,22.76,22.77,22.61,22.71,240297.0
2024-08-19 14:00:00,22.72,22.73,22.62,22.7,98194.0,22.72,22.73,22.62,22.7,98194.0
2024-08-19 14:30:00,22.71,22.75,22.65,22.73,100015.0,22.71,22.75,22.65,22.73,100015.0
2024-08-19 15:00:00,22.72,22.79,22.65,22.76,161381.0,22.72,22.79,22.65,22.76,161381.0
2024-08-19 15:30:00,22.76,22.77,22.56,22.64,474944.0,22.76,22.77,22.56,22.64,474944.0
2024-08-20 09:30:00,22.5,22.52,22.16,22.38,663452.0,22.5,22.52,22.16,22.38,663452.0
2024-08-20 10:00:00,22.38,22.52,22.12,22.2,504274.0,22.38,22.52,22.12,22.2,504274.0
2024-08-20 10:30:00,22.2,22.29,21.96,22.16,391921.0,22.2,22.29,21.96,22.16,391921.0
2024-08-20 11:00:00,22.16,22.25,22.08,22.12,154952.0,22.16,22.25,22.08,22.12,154952.0
2024-08-20 11:30:00,22.1,22.26,22.06,22.23,158827.0,22.1,22.26,22.06,22.23,158827.0
2024-08-20 12:00:00,22.22,22.27,22.15,22.18,115141.0,22.22,22.27,22.15,22.18,115141.0
2024-08-20 12:30:00,22.18,22.24,22.07,22.09,81469.0,22.18,22.24,22.07,22.09,81469.0
2024-08-20 13:00:00,22.09,22.19,22.06,22.18,73293.0,22.09,22.19,22.06,22.18,73293.0
2024-08-20 13:30:00,22.19,22.32,22.17,22.32,99706.0,22.19,22.32,22.17,22.32,99706.0
2024-08-20 14:00:00,22.3,22.44,22.29,22.34,157548.0,22.3,22.44,22.29,22.34,157548.0
2024-08-20 14:30:00,22.36,22.38,22.29,22.32,81691.0,22.36,22.38,22.29,22.32,81691.0
2024-08-20 15:00:00,22.33,22.39,22.29,22.33,86398.0,22.33,22.39,22.29,22.33,86398.0
2024-08-20 15:30:00,22.34,22.35,22.23,22.29,259020.0,22.34,22.35,22.23,22.29,259020.0
2024-08-21 09:30:00,22.17,22.54,22.16,22.41,362522.0,22.17,22.54,22.16,22.41,362522.0
2024-08-21 10:00:00,22.42,22.63,22.39,22.54,264119.0,22.42,22.63,22.39,22.54,264119.0
2024-08-21 10:30:00,22.54,22.65,22.28,22.39,286212.0,22.54,22.65,22.28,22.39,286212.0
2024-08-21 11:00:00,22.39,22.48,22.36,22.45,92355.0,22.39,22.48,22.36,22.45,92355.0
2024-08-21 11:30:00,22.44,22.49,22.33,22.38,125896.0,22.44,22.49,22.33,22.38,125896.0
2024-08-21 12:00:00,22.38,22.39,22.27,22.34,138205.0,22.38,22.39,22.27,22.34,138205.0
2024-08-21 12:30:00,22.36,22.4,22.33,22.38,115673.0,22.36,22.4,22.33,22.38,115673.0
2024-08-21 13:00:00,22.38,22.4,22.26,22.32,135799.0,22.38,22.4,22.26,22.32,135799.0
2024-08-21 13:30:00,22.32,22.35,22.23,22.23,167990.0,22.32,22.35,22.23,22.23,167990.0
2024-08-21 14:00:00,22.22,22.37,22.2,22.37,158976.0,22.22,22.37,22.2,22.37,158976.0
2024-08-21 14:30:00,22.37,22.41,22.32,22.37,109985.0,22.37,22.41,22.32,22.37,109985.0
2024-08-21 15:00:00,22.37,22.43,22.33,22.43,126655.0,22.37,22.43,22.33,22.43,126655.0
2024-08-21 15:30:00,22.42,22.57,22.39,22.53,361100.0,22.42,22.57,22.39,22.53,361100.0
2024-08-22 09:30:00,22.5,22.65,22.38,22.62,429775.0,22.5,22.65,22.38,22.62,429775.0
2024-08-22 10:00:00,22.62,22.7,22.52,22.6,245859.0,22.62,22.7,22.52,22.6,245859.0
2024-08-22 10:30:00,22.59,22.76,22.52,22.7,229308.0,22.59,22.76,22.52,22.7,229308.0
2024-08-22 11:00:00,22.69,22.72,22.51,22.52,157573.0,22.69,22.72,22.51,22.52,157573.0
2024-08-22 11:30:00,22.53,22.54,22.31,22.45,286301.0,22.53,22.54,22.31,22.45,286301.0
2024-08-22 12:00:00,22.43,22.56,22.43,22.51,117997.0,22.43,22.56,22.43,22.51,117997.0
2024-08-22 12:30:00,22.51,22.59,22.38,22.41,146764.0,22.51,22.59,22.38,22.41,146764.0
2024-08-22 13:00:00,22.42,22.52,22.36,22.47,80157.0,22.42,22.52,22.36,22.47,80157.0
2024-08-22 13:30:00,22.47,22.5,22.37,22.45,96658.0,22.47,22.5,22.37,22.45,96658.0
2024-08-22 14:00:00,22.44,22.48,22.39,22.48,79213.0,22.44,22.48,22.39,22.48,79213.0
2024-08-22 14:30:00,22.47,22.54,22.46,22.47,125281.0,22.47,22.54,22.46,22.47,125281.0
2024-08-22 15:00:00,22.48,22.57,22.37,22.37,206563.0,22.48,22.57,22.37,22.37,206563.0
2024-08-22 15:30:00,22.38,22.39,22.09,22.11,508997.0,22.38,22.39,22.09,22.11,508997.0
2024-08-23 09:30:00,22.25,22.53,22.24,22.42,382850.0,22.25,22.53,22.24,22.42,382850.0
2024-08-23 10:00:00,22.42,22.62,22.36,22.5,464017.0,22.42,22.62,22.36,22.5,464017.0
2024-08-23 10:30:00,22.52,22.54,22.23,22.36,379961.0,22.52,22.54,22.23,22.36,379961.0
2024-08-23 11:00:00,22.34,22.46,22.3,22.42,233990.0,22.34,22.46,22.3,22.42,233990.0
2024-08-23 11:30:00,22.41,22.46,22.29,22.32,171922.0,22.41,22.46,22.29,22.32,171922.0
2024-08-23 12:00:00,22.33,22.4,22.26,22.31,123222.0,22.33,22.4,22.26,22.31,123222.0
2024-08-23 12:30:00,22.31,22.46,22.3,22.42,263407.0,22.31,22.46,22.3,22.42,263407.0
2024-08-23 13:00:00,22.42,22.55,22.4,22.51,238823.0,22.42,22.55,22.4,22.51,238823.0
2024-08-23 13:30:00,22.51,22.54,22.44,22.5,190084.0,22.51,22.54,22.44,22.5,190084.0
2024-08-23 14:00:00,22.5,22.54,22.39,22.42,199610.0,22.5,22.54,22.39,22.42,199610.0
2024-08-23 14:30:00,22.42,22.43,22.32,22.37,111905.0,22.42,22.43,22.32,22.37,111905.0
2024-08-23 15:00:00,22.35,22.35,22.26,22.31,170938.0,22.35,22.35,22.26,22.31,170938.0
2024-08-23 15:30:00,22.3,22.31,22.18,22.18,360353.0,22.3,22.31,22.18,22.18,360353.0
2024-08-26 09:30:00,22.25,22.35,22.11,22.32,576269.0,22.25,22.35,22.11,22.32,576269.0
2024-08-26 10:00:00,22.33,22.39,22.06,22.06,329232.0,22.33,22.39,22.06,22.06,329232.0
2024-08-26 10:30:00,22.06,22.08,21.82,21.87,464417.0,22.06,22.08,21.82,21.87,464417.0
2024-08-26 11:00:00,21.88,21.91,21.73,21.81,198634.0,21.88,21.91,21.73,21.81,198634.0
2024-08-26 11:30:00,21.81,21.86,21.71,21.84,136573.0,21.81,21.86,21.71,21.84,136573.0
2024-08-26 12:00:00,21.83,21.84,21.76,21.79,136184.0,21.83,21.84,21.76,21.79,136184.0
2024-08-26 12:30:00,21.78,21.78,21.62,21.66,220058.0,21.78,21.78,21.62,21.66,220058.0
2024-08-26 13:00:00,21.65,21.7,21.53,21.63,241090.0,21.65,21.7,21.53,21.63,241090.0
2024-08-26 13:30:00,21.63,21.69,21.56,21.59,174873.0,21.63,21.69,21.56,21.59,174873.0
2024-08-26 14:00:00,21.58,21.59,21.46,21.48,261397.0,21.58,21.59,21.46,21.48,261397.0
2024-08-26 14:30:00,21.48,21.59,21.48,21.57,148499.0,21.48,21.59,21.48,21.57,148499.0
2024-08-26 15:00:00,21.56,21.58,21.44,21.48,249919.0,21.56,21.58,21.44,21.48,249919.0
2024-08-26 15:30:00,21.48,21.56,21.3,21.31,752501.0,21.48,21.56,21.3,21.31,752501.0
2024-08-27 09:30:00,21.06,21.29,20.83,20.87,600680.0,21.06,21.29,20.83,20.87,600680.0
2024-08-27 10:00:00,20.86,21.13,20.79,21.09,416817.0,20.86,21.13,20.79,21.09,416817.0
2024-08-27 10:30:00,21.1,21.11,20.97,21.0,151336.0,21.1,21.11,20.97,21.0,151336.0
2024-08-27 11:00:00,21.0,21.02,20.88,20.88,190191.0,21.0,21.02,20.88,20.88,190191.0
2024-08-27 11:30:00,20.88,20.95,20.77,20.87,348928.0,20.88,20.95,20.77,20.87,348928.0
2024-08-27 12:00:00,20.85,20.86,20.73,20.73,201110.0,20.85,20.86,20.73,20.73,201110.0
2024-08-27 12:30:00,20.74,20.77,20.66,20.69,208563.0,20.74,20.77,20.66,20.69,208563.0
2024-08-27 13:00:00,20.69,20.78,20.66,20.76,142740.0,20.69,20.78,20.66,20.76,142740.0
2024-08-27 13:30:00,20.77,20.96,20.76,20.92,148504.0,20.77,20.96,20.76,20.92,148504.0
2024-08-27 14:00:00,20.91,21.02,20.89,20.95,153483.0,20.91,21.02,20.89,20.95,153483.0
2024-08-27 14:30:00,20.94,20.99,20.88,20.94,68529.0,20.94,20.99,20.88,20.94,68529.0
2024-08-27 15:00:00,20.93,20.97,20.84,20.87,178736.0,20.93,20.97,20.84,20.87,178736.0
2024-08-27 15:30:00,20.87,20.9,20.7,20.71,519634.0,20.87,20.9,20.7,20.71,519634.0
2024-08-28 09:30:00,20.71,21.07,20.71,20.98,512147.0,20.71,21.07,20.71,20.98,512147.0
2024-08-28 10:00:00,20.99,20.99,20.85,20.85,204492.0,20.99,20.99,20.85,20.85,204492.0
2024-08-28 10:30:00,20.86,20.9,20.57,20.58,269463.0,20.86,20.9,20.57,20.58,269463.0
2024-08-28 11:00:00,20.58,20.6,20.34,20.39,538921.0,20.58,20.6,20.34,20.39,538921.0
2024-08-28 11:30:00,20.39,20.46,20.21,20.22,438470.0,20.39,20.46,20.21,20.22,438470.0
2024-08-28 12:00:00,20.23,20.31,20.17,20.27,231876.0,20.23,20.31,20.17,20.27,231876.0
2024-08-28 12:30:00,20.28,20.42,20.27,20.4,157741.0,20.28,20.42,20.27,20.4,157741.0
2024-08-28 13:00:00,20.38,20.38,20.3,20.33,74520.0,20.38,20.38,20.3,20.33,74520.0
2024-08-28 13:30:00,20.33,20.38,20.26,20.26,117242.0,20.33,20.38,20.26,20.26,117242.0
2024-08-28 14:00:00,20.27,20.35,20.26,20.28,101153.0,20.27,20.35,20.26,20.28,101153.0
2024-08-28 14:30:00,20.29,20.32,20.21,20.29,103139.0,20.29,20.32,20.21,20.29,103139.0
2024-08-28 15:00:00,20.29,20.32,19.96,20.17,718368.0,20.29,20.32,19.96,20.17,718368.0
2024-08-28 15:30:00,20.18,20.2,19.88,19.91,697500.0,20.18,20.2,19.88,19.91,697500.0
2024-08-29 09:30:00,20.5,20.86,20.47,20.82,682626.0,20.5,20.86,20.47,20.82,682626.0
2024-08-29 10:00:00,20.82,21.38,20.82,21.31,852214.0,20.82,21.38,20.82,21.31,852214.0
2024-08-29 10:30:00,21.32,21.32,20.99,21.07,375312.0,21.32,21.32,20.99,21.07,375312.0
2024-08-29 11:00:00,21.08,21.15,20.98,21.1,194546.0,21.08,21.15,20.98,21.1,194546.0
2024-08-29 11:30:00,21.1,21.41,21.04,21.41,346708.0,21.1,21.41,21.04,21.41,346708.0
2024-08-29 12:00:00,21.41,21.79,21.33,21.6,883845.0,21.41,21.79,21.33,21.6,883845.0
2024-08-29 12:30:00,21.59,21.71,21.44,21.7,337340.0,21.59,21.71,21.44,21.7,337340.0
2024-08-29 13:00:00,21.71,22.4,21.68,22.39,1292573.0,21.71,22.4,21.68,22.39,1292573.0
2024-08-29 13:30:00,22.39,22.45,22.12,22.32,1198732.0,22.39,22.45,22.12,22.32,1198732.0
2024-08-29 14:00:00,22.32,22.32,21.68,21.73,720662.0,22.32,22.32,21.68,21.73,720662.0
2024-08-29 14:30:00,21.73,22.13,21.7,22.05,750374.0,21.73,22.13,21.7,22.05,750374.0
2024-08-29 15:00:00,22.06,22.08,21.86,22.0,381342.0,22.06,22.08,21.86,22.0,381342.0
2024-08-29 15:30:00,22.0,22.03,21.39,21.5,904466.0,22.0,22.03,21.39,21.5,904466.0
2024-08-30 09:30:00,21.82,22.42,21.78,22.36,1060534.0,21.82,22.42,21.78,22.36,1060534.0
2024-08-30 10:00:00,22.35,22.5,21.73,21.86,889442.0,22.35,22.5,21.73,21.86,889442.0
2024-08-30 10:30:00,21.85,22.03,21.77,21.87,305660.0,21.85,22.03,21.77,21.87,305660.0
2024-08-30 11:00:00,21.86,22.09,21.81,21.92,207578.0,21.86,22.09,21.81,21.92,207578.0
2024-08-30 11:30:00,21.9,22.19,21.86,22.07,411689.0,21.9,22.19,21.86,22.07,411689.0
2024-08-30 12:00:00,22.06,22.22,21.96,22.11,288689.0,22.06,22.22,21.96,22.11,288689.0
2024-08-30 12:30:00,22.11,22.2,22.02,22.13,169544.0,22.11,22.2,22.02,22.13,169544.0
2024-08-30 13:00:00,22.13,22.44,22.11,22.4,478176.0,22.13,22.44,22.11,22.4,478176.0
2024-08-30 13:30:00,22.4,23.21,22.34,23.18,1671074.0,22.4,23.21,22.34,23.18,1671074.0
2024-08-30 14:00:00,23.19,23.48,22.83,22.88,1768988.0,23.19,23.48,22.83,22.88,1768988.0
2024-08-30 14:30:00,22.88,23.37,22.81,23.19,1127773.0,22.88,23.37,22.81,23.19,1127773.0
2024-08-30 15:00:00,23.2,23.25,22.95,23.07,594607.0,23.2,23.25,22.95,23.07,594607.0
2024-08-30 15:30:00,23.08,23.48,22.89,23.43,1875799.0,23.08,23.48,22.89,23.43,1875799.0
2024-09-03 09:30:00,24.15,24.69,23.6,23.9,2965344.0,24.15,24.69,23.6,23.9,2965344.0
2024-09-03 10:00:00,23.89,23.97,23.41,23.75,1034926.0,23.89,23.97,23.41,23.75,1034926.0
2024-09-03 10:30:00,23.75,23.95,23.49,23.92,743413.0,23.75,23.95,23.49,23.92,743413.0
2024-09-03 11:00:00,23.91,24.2,23.76,23.95,737916.0,23.91,24.2,23.76,23.95,737916.0
2024-09-03 11:30:00,23.93,23.98,23.58,23.65,421945.0,23.93,23.98,23.58,23.65,421945.0
2024-09-03 12:00:00,23.66,23.77,23.42,23.44,343114.0,23.66,23.77,23.42,23.44,343114.0
2024-09-03 12:30:00,23.44,23.45,23.04,23.26,616955.0,23.44,23.45,23.04,23.26,616955.0
2024-09-03 13:00:00,23.26,23.44,23.14,23.38,266976.0,23.26,23.44,23.14,23.38,266976.0
2024-09-03 13:30:00,23.38,23.38,22.88,22.96,386689.0,23.38,23.38,22.88,22.96,386689.0
2024-09-03 14:00:00,22.98,23.0,22.82,22.91,317648.0,22.98,23.0,22.82,22.91,317648.0
2024-09-03 14:30:00,22.91,23.0,22.82,22.88,313539.0,22.91,23.0,22.82,22.88,313539.0
2024-09-03 15:00:00,22.88,23.25,22.87,23.15,330425.0,22.88,23.25,22.87,23.15,330425.0
2024-09-03 15:30:00,23.16,23.2,22.93,23.14,606368.0,23.16,23.2,22.93,23.14,606368.0
2024-09-04 09:30:00,22.85,23.71,22.82,23.53,933052.0,22.85,23.71,22.82,23.53,933052.0
2024-09-04 10:00:00,23.56,23.56,23.08,23.37,622328.0,23.56,23.56,23.08,23.37,622328.0
2024-09-04 10:30:00,23.38,23.59,23.23,23.39,491329.0,23.38,23.59,23.23,23.39,491329.0
2024-09-04 11:00:00,23.39,23.56,22.92,22.98,376552.0,23.39,23.56,22.92,22.98,376552.0
2024-09-04 11:30:00,22.97,23.08,22.86,22.96,271201.0,22.97,23.08,22.86,22.96,271201.0
2024-09-04 12:00:00,22.98,23.08,22.73,22.86,253790.0,22.98,23.08,22.73,22.86,253790.0
2024-09-04 12:30:00,22.86,22.95,22.74,22.9,304151.0,22.86,22.95,22.74,22.9,304151.0
2024-09-04 13:00:00,22.9,22.97,22.83,22.88,211825.0,22.9,22.97,22.83,22.88,211825.0
2024-09-04 13:30:00,22.9,22.93,22.78,22.81,175126.0,22.9,22.93,22.78,22.81,175126.0
2024-09-04 14:00:00,22.82,22.83,22.56,22.63,386170.0,22.82,22.83,22.56,22.63,386170.0
2024-09-04 14:30:00,22.64,22.75,22.44,22.47,325217.0,22.64,22.75,22.44,22.47,325217.0
2024-09-04 15:00:00,22.46,22.46,22.19,22.25,483284.0,22.46,22.46,22.19,22.25,483284.0
2024-09-04 15:30:00,22.24,22.33,22.11,22.12,659008.0,22.24,22.33,22.11,22.12,659008.0
2024-09-05 09:30:00,22.0,22.66,22.0,22.48,561694.0,22.0,22.66,22.0,22.48,561694.0
2024-09-05 10:00:00,22.48,22.68,22.29,22.57,443899.0,22.48,22.68,22.29,22.57,443899.0
2024-09-05 10:30:00,22.58,22.65,22.1,22.13,511185.0,22.58,22.65,22.1,22.13,511185.0
2024-09-05 11:00:00,22.14,22.28,21.67,21.74,643284.0,22.14,22.28,21.67,21.74,643284.0
2024-09-05 11:30:00,21.73,21.89,21.65,21.8,334270.0,21.73,21.89,21.65,21.8,334270.0
2024-09-05 12:00:00,21.8,22.06,21.8,22.02,151843.0,21.8,22.06,21.8,22.02,151843.0
2024-09-05 12:30:00,22.03,22.15,21.93,21.95,146675.0,22.03,22.15,21.93,21.95,146675.0
2024-09-05 13:00:00,21.97,21.98,21.85,21.88,100395.0,21.97,21.98,21.85,21.88,100395.0
2024-09-05 13:30:00,21.87,22.09,21.85,22.07,108072.0,21.87,22.09,21.85,22.07,108072.0
2024-09-05 14:00:00,22.09,22.1,21.96,22.03,73166.0,22.09,22.1,21.96,22.03,73166.0
2024-09-05 14:30:00,22.04,22.32,22.03,22.26,194538.0,22.04,22.32,22.03,22.26,194538.0
2024-09-05 15:00:00,22.26,22.38,22.2,22.36,215955.0,22.26,22.38,22.2,22.36,215955.0
2024-09-05 15:30:00,22.35,22.44,22.19,22.39,551746.0,22.35,22.44,22.19,22.39,551746.0
2024-09-06 09:30:00,22.4,22.88,22.33,22.39,636456.0,22.4,22.88,22.33,22.39,636456.0
2024-09-06 10:00:00,22.38,22.39,22.1,22.12,294582.0,22.38,22.39,22.1,22.12,294582.0
2024-09-06 10:30:00,22.12,22.2,21.8,21.88,432587.0,22.12,22.2,21.8,21.88,432587.0
2024-09-06 11:00:00,21.88,22.19,21.87,22.1,284851.0,21.88,22.19,21.87,22.1,284851.0
2024-09-06 11:30:00,22.11,22.58,22.04,22.49,518615.0,22.11,22.58,22.04,22.49,518615.0
2024-09-06 12:00:00,22.48,24.48,22.48,23.53,7487974.0,22.48,24.48,22.48,23.53,7487974.0
2024-09-06 12:30:00,23.52,23.53,22.57,23.18,2652123.0,23.52,23.53,22.57,23.18,2652123.0
2024-09-06 13:00:00,23.17,23.84,22.98,23.6,1704640.0,23.17,23.84,22.98,23.6,1704640.0
2024-09-06 13:30:00,23.6,23.73,22.86,22.86,1039508.0,23.6,23.73,22.86,22.86,1039508.0
2024-09-06 14:00:00,22.86,23.58,22.8,23.26,1399209.0,22.86,23.58,22.8,23.26,1399209.0
2024-09-06 14:30:00,23.28,23.8,23.19,23.61,903751.0,23.28,23.8,23.19,23.61,903751.0
2024-09-06 15:00:00,23.61,23.95,23.56,23.93,1179178.0,23.61,23.95,23.56,23.93,1179178.0
2024-09-06 15:30:00,23.93,24.17,23.7,23.89,2389797.0,23.93,24.17,23.7,23.89,2389797.0
2024-09-09 09:30:00,23.24,24.11,23.16,23.71,1666014.0,23.24,24.11,23.16,23.71,1666014.0
2024-09-09 10:00:00,23.73,24.28,23.67,24.03,1106686.0,23.73,24.28,23.67,24.03,1106686.0
2024-09-09 10:30:00,24.05,24.05,23.41,23.88,789549.0,24.05,24.05,23.41,23.88,789549.0
2024-09-09 11:00:00,23.88,24.2,23.86,24.17,659958.0,23.88,24.2,23.86,24.17,659958.0
2024-09-09 11:30:00,24.17,24.66,24.07,24.56,1337148.0,24.17,24.66,24.07,24.56,1337148.0
2024-09-09 12:00:00,24.57,25.02,24.32,24.57,1590634.0,24.57,25.02,24.32,24.57,1590634.0
2024-09-09 12:30:00,24.57,24.75,24.41,24.6,774695.0,24.57,24.75,24.41,24.6,774695.0
2024-09-09 13:00:00,24.59,24.75,24.53,24.74,465258.0,24.59,24.75,24.53,24.74,465258.0
2024-09-09 13:30:00,24.73,24.75,24.34,24.59,543087.0,24.73,24.75,24.34,24.59,543087.0
2024-09-09 14:00:00,24.58,24.74,24.46,24.62,441356.0,24.58,24.74,24.46,24.62,441356.0
2024-09-09 14:30:00,24.63,24.65,24.45,24.47,320105.0,24.63,24.65,24.45,24.47,320105.0
2024-09-09 15:00:00,24.46,24.47,24.15,24.23,665542.0,24.46,24.47,24.15,24.23,665542.0
2024-09-09 15:30:00,24.23,24.38,24.11,24.23,1207369.0,24.23,24.38,24.11,24.23,1207369.0
2024-09-10 09:30:00,24.77,24.8,23.86,24.37,1440746.0,24.77,24.8,23.86,24.37,1440746.0
2024-09-10 10:00:00,24.38,24.76,24.07,24.34,1212808.0,24.38,24.76,24.07,24.34,1212808.0
2024-09-10 10:30:00,24.34,24.45,24.23,24.24,450953.0,24.34,24.45,24.23,24.24,450953.0
2024-09-10 11:00:00,24.25,24.46,24.15,24.41,391897.0,24.25,24.46,24.15,24.41,391897.0
2024-09-10 11:30:00,24.42,24.59,24.16,24.18,582992.0,24.42,24.59,24.16,24.18,582992.0
2024-09-10 12:00:00,24.17,24.22,23.65,23.78,957274.0,24.17,24.22,23.65,23.78,957274.0
2024-09-10 12:30:00,23.77,24.04,23.64,23.86,540765.0,23.77,24.04,23.64,23.86,540765.0
2024-09-10 13:00:00,23.84,24.35,23.81,23.98,634540.0,23.84,24.35,23.81,23.98,634540.0
2024-09-10 13:30:00,23.99,24.16,23.87,23.96,421510.0,23.99,24.16,23.87,23.96,421510.0
2024-09-10 14:00:00,23.96,24.05,23.92,24.02,284330.0,23.96,24.05,23.92,24.02,284330.0
2024-09-10 14:30:00,24.01,24.02,23.3,23.5,1152664.0,24.01,24.02,23.3,23.5,1152664.0
2024-09-10 15:00:00,23.5,23.64,23.16,23.34,1363356.0,23.5,23.64,23.16,23.34,1363356.0
2024-09-10 15:30:00,23.33,23.52,23.13,23.46,1911421.0,23.33,23.52,23.13,23.46,1911421.0
2024-09-11 09:30:00,20.95,21.09,19.7,20.05,6632995.0,20.95,21.09,19.7,20.05,6632995.0
2024-09-11 10:00:00,20.04,20.23,19.5,19.51,3318423.0,20.04,20.23,19.5,19.51,3318423.0
2024-09-11 10:30:00,19.51,19.93,19.31,19.87,2570880.0,19.51,19.93,19.31,19.87,2570880.0
2024-09-11 11:00:00,19.87,20.07,19.62,19.94,1458441.0,19.87,20.07,19.62,19.94,1458441.0
2024-09-11 11:30:00,19.93,20.2,19.8,19.92,1161697.0,19.93,20.2,19.8,19.92,1161697.0
2024-09-11 12:00:00,19.92,20.13,19.91,20.02,754748.0,19.92,20.13,19.91,20.02,754748.0
2024-09-11 12:30:00,20.02,20.08,19.75,20.03,933757.0,20.02,20.08,19.75,20.03,933757.0
2024-09-11 13:00:00,20.04,20.33,20.01,20.07,803819.0,20.04,20.33,20.01,20.07,803819.0
2024-09-11 13:30:00,20.07,20.11,19.79,19.85,954864.0,20.07,20.11,19.79,19.85,954864.0
2024-09-11 14:00:00,19.85,20.08,19.8,20.07,823712.0,19.85,20.08,19.8,20.07,823712.0
2024-09-11 14:30:00,20.07,20.1,19.8,19.9,880452.0,20.07,20.1,19.8,19.9,880452.0
2024-09-11 15:00:00,19.89,20.03,19.85,19.98,838443.0,19.89,20.03,19.85,19.98,838443.0
2024-09-11 15:30:00,19.98,20.69,19.98,20.64,2411034.0,19.98,20.69,19.98,20.64,2411034.0
2024-09-12 09:30:00,20.47,20.71,19.99,20.09,1522115.0,20.47,20.71,19.99,20.09,1522115.0
2024-09-12 10:00:00,20.11,20.57,20.11,20.29,797452.0,20.11,20.57,20.11,20.29,797452.0
2024-09-12 10:30:00,20.29,20.44,20.27,20.32,439930.0,20.29,20.44,20.27,20.32,439930.0
2024-09-12 11:00:00,20.32,20.4,20.22,20.27,531645.0,20.32,20.4,20.22,20.27,531645.0
2024-09-12 11:30:00,20.25,20.3,20.14,20.16,406592.0,20.25,20.3,20.14,20.16,406592.0
2024-09-12 12:00:00,20.17,20.21,20.11,20.18,475385.0,20.17,20.21,20.11,20.18,475385.0
2024-09-12 12:30:00,20.18,20.24,20.12,20.2,325280.0,20.18,20.24,20.12,20.2,325280.0
2024-09-12 13:00:00,20.2,20.35,20.19,20.32,502519.0,20.2,20.35,20.19,20.32,502519.0
2024-09-12 13:30:00,20.32,20.7,20.3,20.6,607447.0,20.32,20.7,20.3,20.6,607447.0
2024-09-12 14:00:00,20.6,20.6,20.35,20.41,486410.0,20.6,20.6,20.35,20.41,486410.0
2024-09-12 14:30:00,20.41,20.51,20.26,20.37,492717.0,20.41,20.51,20.26,20.37,492717.0
2024-09-12 15:00:00,20.36,20.49,20.33,20.38,578431.0,20.36,20.49,20.33,20.38,578431.0
2024-09-12 15:30:00,20.38,20.43,20.22,20.4,855742.0,20.38,20.43,20.22,20.4,855742.0
2024-09-13 09:30:00,20.49,20.63,20.34,20.59,723782.0,20.49,20.63,20.34,20.59,723782.0
2024-09-13 10:00:00,20.6,20.65,20.35,20.52,546446.0,20.6,20.65,20.35,20.52,546446.0
2024-09-13 10:30:00,20.51,20.74,20.44,20.71,736119.0,20.51,20.74,20.44,20.71,736119.0
2024-09-13 11:00:00,20.7,20.89,20.7,20.81,841007.0,20.7,20.89,20.7,20.81,841007.0
2024-09-13 11:30:00,20.82,20.92,20.67,20.68,464956.0,20.82,20.92,20.67,20.68,464956.0
2024-09-13 12:00:00,20.68,20.69,20.48,20.58,589557.0,20.68,20.69,20.48,20.58,589557.0
2024-09-13 12:30:00,20.57,20.67,20.56,20.64,199281.0,20.57,20.67,20.56,20.64,199281.0
2024-09-13 13:00:00,20.64,20.66,20.55,20.59,189744.0,20.64,20.66,20.55,20.59,189744.0
2024-09-13 13:30:00,20.59,20.78,20.55,20.7,300071.0,20.59,20.78,20.55,20.7,300071.0
2024-09-13 14:00:00,20.69,20.91,20.64,20.78,389848.0,20.69,20.91,20.64,20.78,389848.0
2024-09-13 14:30:00,20.77,20.86,20.7,20.73,262709.0,20.77,20.86,20.7,20.73,262709.0
2024-09-13 15:00:00,20.72,20.73,20.54,20.57,503182.0,20.72,20.73,20.54,20.57,503182.0
2024-09-13 15:30:00,20.57,20.66,20.51,20.65,984700.0,20.57,20.66,20.51,20.65,984700.0
2024-09-16 09:30:00,20.45,20.5,19.91,20.36,1043329.0,20.45,20.5,19.91,20.36,1043329.0
2024-09-16 10:00:00,20.37,20.38,20.16,20.25,338171.0,20.37,20.38,20.16,20.25,338171.0
2024-09-16 10:30:00,20.24,20.42,20.11,20.41,360234.0,20.24,20.42,20.11,20.41,360234.0
2024-09-16 11:00:00,20.42,20.48,20.33,20.45,303317.0,20.42,20.48,20.33,20.45,303317.0
2024-09-16 11:30:00,20.44,20.49,20.25,20.31,196264.0,20.44,20.49,20.25,20.31,196264.0
2024-09-16 12:00:00,20.32,20.4,20.28,20.35,159047.0,20.32,20.4,20.28,20.35,159047.0
2024-09-16 12:30:00,20.36,20.43,20.32,20.39,174515.0,20.36,20.43,20.32,20.39,174515.0
2024-09-16 13:00:00,20.39,20.45,20.31,20.44,157167.0,20.39,20.45,20.31,20.44,157167.0
2024-09-16 13:30:00,20.44,20.52,20.4,20.46,135948.0,20.44,20.52,20.4,20.46,135948.0
2024-09-16 14:00:00,20.46,20.47,20.33,20.38,189452.0,20.46,20.47,20.33,20.38,189452.0
2024-09-16 14:30:00,20.39,20.41,20.28,20.3,197973.0,20.39,20.41,20.28,20.3,197973.0
2024-09-16 15:00:00,20.3,20.3,20.14,20.18,372397.0,20.3,20.3,20.14,20.18,372397.0
2024-09-16 15:30:00,20.18,20.24,20.07,20.11,732419.0,20.18,20.24,20.07,20.11,732419.0
2024-09-17 09:30:00,20.24,20.56,20.2,20.33,673431.0,20.24,20.56,20.2,20.33,673431.0
2024-09-17 10:00:00,20.34,20.48,20.16,20.4,599819.0,20.34,20.48,20.16,20.4,599819.0
2024-09-17 10:30:00,20.4,20.41,20.15,20.19,522065.0,20.4,20.41,20.15,20.19,522065.0
2024-09-17 11:00:00,20.18,20.25,20.12,20.2,320045.0,20.18,20.25,20.12,20.2,320045.0
2024-09-17 11:30:00,20.2,20.22,20.05,20.16,351126.0,20.2,20.22,20.05,20.16,351126.0
2024-09-17 12:00:00,20.17,20.18,19.98,20.05,399310.0,20.17,20.18,19.98,20.05,399310.0
2024-09-17 12:30:00,20.06,20.08,19.92,19.95,303843.0,20.06,20.08,19.92,19.95,303843.0
2024-09-17 13:00:00,19.95,20.12,19.93,20.09,266873.0,19.95,20.12,19.93,20.09,266873.0
2024-09-17 13:30:00,20.09,20.12,19.99,20.12,196107.0,20.09,20.12,19.99,20.12,196107.0
2024-09-17 14:00:00,20.11,20.16,20.06,20.08,146580.0,20.11,20.16,20.06,20.08,146580.0
2024-09-17 14:30:00,20.08,20.12,20.06,20.08,123190.0,20.08,20.12,20.06,20.08,123190.0
2024-09-17 15:00:00,20.07,20.18,19.99,20.16,223492.0,20.07,20.18,19.99,20.16,223492.0
2024-09-17 15:30:00,20.17,20.32,20.12,20.16,990481.0,20.17,20.32,20.12,20.16,990481.0
2024-09-18 09:30:00,20.05,20.18,19.97,20.01,647389.0,20.05,20.18,19.97,20.01,647389.0
2024-09-18 10:00:00,20.0,20.08,19.83,20.0,575333.0,20.0,20.08,19.83,20.0,575333.0
2024-09-18 10:30:00,20.01,20.04,19.9,19.95,240088.0,20.01,20.04,19.9,19.95,240088.0
2024-09-18 11:00:00,19.95,19.99,19.85,19.86,273759.0,19.95,19.99,19.85,19.86,273759.0
2024-09-18 11:30:00,19.85,20.01,19.74,19.77,525172.0,19.85,20.01,19.74,19.77,525172.0
2024-09-18 12:00:00,19.77,19.88,19.72,19.73,377033.0,19.77,19.88,19.72,19.73,377033.0
2024-09-18 12:30:00,19.73,19.73,19.48,19.53,856461.0,19.73,19.73,19.48,19.53,856461.0
2024-09-18 13:00:00,19.52,19.65,19.51,19.63,423699.0,19.52,19.65,19.51,19.63,423699.0
2024-09-18 13:30:00,19.63,19.78,19.61,19.73,454366.0,19.63,19.78,19.61,19.73,454366.0
2024-09-18 14:00:00,19.73,20.17,19.65,20.08,860815.0,19.73,20.17,19.65,20.08,860815.0
2024-09-18 14:30:00,20.08,20.26,19.63,19.69,934431.0,20.08,20.26,19.63,19.69,934431.0
2024-09-18 15:00:00,19.65,19.8,19.42,19.76,1068650.0,19.65,19.8,19.42,19.76,1068650.0
2024-09-18 15:30:00,19.75,19.83,19.59,19.64,855446.0,19.75,19.83,19.59,19.64,855446.0
2024-09-19 09:30:00,19.89,20.03,19.54,19.73,903765.0,19.89,20.03,19.54,19.73,903765.0
2024-09-19 10:00:00,19.73,19.79,19.63,19.69,440475.0,19.73,19.79,19.63,19.69,440475.0
2024-09-19 10:30:00,19.69,19.83,19.67,19.81,418081.0,19.69,19.83,19.67,19.81,418081.0
2024-09-19 11:00:00,19.81,19.9,19.76,19.83,515728.0,19.81,19.9,19.76,19.83,515728.0
2024-09-19 11:30:00,19.85,19.9,19.75,19.84,191069.0,19.85,19.9,19.75,19.84,191069.0
2024-09-19 12:00:00,19.85,19.9,19.8,19.82,166469.0,19.85,19.9,19.8,19.82,166469.0
2024-09-19 12:30:00,19.82,19.83,19.66,19.7,272427.0,19.82,19.83,19.66,19.7,272427.0
2024-09-19 13:00:00,19.69,19.94,19.67,19.83,413789.0,19.69,19.94,19.67,19.83,413789.0
2024-09-19 13:30:00,19.84,19.9,19.76,19.79,214687.0,19.84,19.9,19.76,19.79,214687.0
2024-09-19 14:00:00,19.78,19.79,19.59,19.62,439934.0,19.78,19.79,19.59,19.62,439934.0
2024-09-19 14:30:00,19.62,19.62,19.47,19.52,747644.0,19.62,19.62,19.47,19.52,747644.0
2024-09-19 15:00:00,19.51,19.55,19.47,19.53,391310.0,19.51,19.55,19.47,19.53,391310.0
2024-09-19 15:30:00,19.53,19.55,19.47,19.5,899822.0,19.53,19.55,19.47,19.5,899822.0
2024-09-20 09:30:00,19.63,19.78,19.48,19.7,1021380.0,19.63,19.78,19.48,19.7,1021380.0
2024-09-20 10:00:00,19.7,20.27,19.56,20.09,6179961.0,19.7,20.27,19.56,20.09,6179961.0
2024-09-20 10:30:00,20.09,21.39,20.08,20.77,5505514.0,20.09,21.39,20.08,20.77,5505514.0
2024-09-20 11:00:00,20.77,20.86,20.32,20.42,1764990.0,20.77,20.86,20.32,20.42,1764990.0
2024-09-20 11:30:00,20.43,21.12,20.33,20.94,1623000.0,20.43,21.12,20.33,20.94,1623000.0
2024-09-20 12:00:00,20.95,21.45,20.83,21.06,2406057.0,20.95,21.45,20.83,21.06,2406057.0
2024-09-20 12:30:00,21.05,21.29,20.96,21.09,1197338.0,21.05,21.29,20.96,21.09,1197338.0
2024-09-20 13:00:00,21.09,21.31,21.07,21.25,1083710.0,21.09,21.31,21.07,21.25,1083710.0
2024-09-20 13:30:00,21.25,21.56,20.97,20.98,1925501.0,21.25,21.56,20.97,20.98,1925501.0
2024-09-20 14:00:00,20.97,21.44,20.97,21.44,1047748.0,20.97,21.44,20.97,21.44,1047748.0
2024-09-20 14:30:00,21.43,21.89,21.35,21.64,2224755.0,21.43,21.89,21.35,21.64,2224755.0
2024-09-20 15:00:00,21.64,21.83,21.56,21.78,1793881.0,21.64,21.83,21.56,21.78,1793881.0
2024-09-20 15:30:00,21.78,22.03,21.68,21.91,3543454.0,21.78,22.03,21.68,21.91,3543454.0
2024-09-23 09:30:00,21.54,21.8,21.23,21.69,1502573.0,21.54,21.8,21.23,21.69,1502573.0
2024-09-23 10:00:00,21.69,21.92,21.45,21.56,1228959.0,21.69,21.92,21.45,21.56,1228959.0
2024-09-23 10:30:00,21.57,21.87,21.56,21.81,555399.0,21.57,21.87,21.56,21.81,555399.0
2024-09-23 11:00:00,21.81,22.24,21.76,22.22,947782.0,21.81,22.24,21.76,22.22,947782.0
2024-09-23 11:30:00,22.22,22.3,22.05,22.24,668557.0,22.22,22.3,22.05,22.24,668557.0
2024-09-23 12:00:00,22.23,22.56,22.17,22.37,1133488.0,22.23,22.56,22.17,22.37,1133488.0
2024-09-23 12:30:00,22.35,22.52,22.32,22.48,597506.0,22.35,22.52,22.32,22.48,597506.0
2024-09-23 13:00:00,22.46,22.47,22.09,22.1,548476.0,22.46,22.47,22.09,22.1,548476.0
2024-09-23 13:30:00,22.1,22.37,22.06,22.36,496963.0,22.1,22.37,22.06,22.36,496963.0
2024-09-23 14:00:00,22.36,22.39,22.18,22.26,390931.0,22.36,22.39,22.18,22.26,390931.0
2024-09-23 14:30:00,22.26,22.37,22.17,22.25,328474.0,22.26,22.37,22.17,22.25,328474.0
2024-09-23 15:00:00,22.25,22.4,22.21,22.38,251350.0,22.25,22.4,22.21,22.38,251350.0
2024-09-23 15:30:00,22.37,22.5,22.06,22.26,1249799.0,22.37,22.5,22.06,22.26,1249799.0
2024-09-24 09:30:00,22.61,22.66,22.06,22.44,1249852.0,22.61,22.66,22.06,22.44,1249852.0
2024-09-24 10:00:00,22.38,22.47,21.83,21.94,1327831.0,22.38,22.47,21.83,21.94,1327831.0
2024-09-24 10:30:00,21.94,22.09,21.86,21.94,561115.0,21.94,22.09,21.86,21.94,561115.0
2024-09-24 11:00:00,21.93,21.97,21.63,21.77,903471.0,21.93,21.97,21.63,21.77,903471.0
2024-09-24 11:30:00,21.77,21.87,21.58,21.6,463133.0,21.77,21.87,21.58,21.6,463133.0
2024-09-24 12:00:00,21.62,21.97,21.54,21.8,661064.0,21.62,21.97,21.54,21.8,661064.0
2024-09-24 12:30:00,21.79,22.07,21.74,21.91,406007.0,21.79,22.07,21.74,21.91,406007.0
2024-09-24 13:00:00,21.91,22.55,21.9,22.53,915977.0,21.91,22.55,21.9,22.53,915977.0
2024-09-24 13:30:00,22.54,22.72,22.45,22.65,962402.0,22.54,22.72,22.45,22.65,962402.0
2024-09-24 14:00:00,22.65,22.65,22.33,22.35,516076.0,22.65,22.65,22.33,22.35,516076.0
2024-09-24 14:30:00,22.35,22.53,22.3,22.48,345175.0,22.35,22.53,22.3,22.48,345175.0
2024-09-24 15:00:00,22.48,22.54,22.39,22.5,302459.0,22.48,22.54,22.39,22.5,302459.0
2024-09-24 15:30:00,22.49,22.64,22.44,22.62,871509.0,22.49,22.64,22.44,22.62,871509.0
2024-09-25 09:30:00,22.16,22.7,22.16,22.69,719319.0,22.16,22.7,22.16,22.69,719319.0
2024-09-25 10:00:00,22.69,22.83,22.33,22.43,677625.0,22.69,22.83,22.33,22.43,677625.0
2024-09-25 10:30:00,22.42,22.53,22.32,22.36,319218.0,22.42,22.53,22.32,22.36,319218.0
2024-09-25 11:00:00,22.36,22.52,22.26,22.47,281827.0,22.36,22.52,22.26,22.47,281827.0
2024-09-25 11:30:00,22.46,22.55,22.41,22.43,174549.0,22.46,22.55,22.41,22.43,174549.0
2024-09-25 12:00:00,22.43,22.48,22.29,22.38,200307.0,22.43,22.48,22.29,22.38,200307.0
2024-09-25 12:30:00,22.37,22.37,22.17,22.29,475831.0,22.37,22.37,22.17,22.29,475831.0
2024-09-25 13:00:00,22.29,22.4,22.24,22.34,328599.0,22.29,22.4,22.24,22.34,328599.0
2024-09-25 13:30:00,22.33,22.43,22.31,22.41,228630.0,22.33,22.43,22.31,22.41,228630.0
2024-09-25 14:00:00,22.41,22.43,22.33,22.4,220202.0,22.41,22.43,22.33,22.4,220202.0
2024-09-25 14:30:00,22.4,22.4,22.3,22.34,138645.0,22.4,22.4,22.3,22.34,138645.0
2024-09-25 15:00:00,22.35,22.38,22.27,22.31,205788.0,22.35,22.38,22.27,22.31,205788.0
2024-09-25 15:30:00,22.3,22.31,22.06,22.17,920736.0,22.3,22.31,22.06,22.17,920736.0
2024-09-26 09:30:00,22.4,22.59,22.22,22.53,776799.0,22.4,22.59,22.22,22.53,776799.0
2024-09-26 10:00:00,22.53,22.64,22.18,22.19,698981.0,22.53,22.64,22.18,22.19,698981.0
2024-09-26 10:30:00,22.2,22.26,21.89,21.94,642696.0,22.2,22.26,21.89,21.94,642696.0
2024-09-26 11:00:00,21.93,22.38,21.87,22.23,505117.0,21.93,22.38,21.87,22.23,505117.0
2024-09-26 11:30:00,22.22,22.35,22.21,22.34,188533.0,22.22,22.35,22.21,22.34,188533.0
2024-09-26 12:00:00,22.33,22.43,22.22,22.22,189506.0,22.33,22.43,22.22,22.22,189506.0
2024-09-26 12:30:00,22.23,22.23,22.06,22.09,206681.0,22.23,22.23,22.06,22.09,206681.0
2024-09-26 13:00:00,22.08,22.16,22.01,22.14,175670.0,22.08,22.16,22.01,22.14,175670.0
2024-09-26 13:30:00,22.15,22.19,22.09,22.16,148106.0,22.15,22.19,22.09,22.16,148106.0
2024-09-26 14:00:00,22.16,22.2,22.09,22.11,115547.0,22.16,22.2,22.09,22.11,115547.0
2024-09-26 14:30:00,22.1,22.17,22.07,22.14,169477.0,22.1,22.17,22.07,22.14,169477.0
2024-09-26 15:00:00,22.13,22.2,22.1,22.18,165251.0,22.13,22.2,22.1,22.18,165251.0
2024-09-26 15:30:00,22.17,22.45,22.15,22.28,902009.0,22.17,22.45,22.15,22.28,902009.0
2024-09-27 09:30:00,22.39,22.49,22.18,22.38,497255.0,22.39,22.49,22.18,22.38,497255.0
2024-09-27 10:00:00,22.37,22.4,22.15,22.24,294280.0,22.37,22.4,22.15,22.24,294280.0
2024-09-27 10:30:00,22.23,22.29,22.19,22.27,149776.0,22.23,22.29,22.19,22.27,149776.0
2024-09-27 11:00:00,22.25,23.1,22.22,22.7,1706645.0,22.25,23.1,22.22,22.7,1706645.0
2024-09-27 11:30:00,22.71,22.8,22.65,22.68,433655.0,22.71,22.8,22.65,22.68,433655.0
2024-09-27 12:00:00,22.66,22.67,22.44,22.55,398952.0,22.66,22.67,22.44,22.55,398952.0
2024-09-27 12:30:00,22.55,22.64,22.46,22.49,276738.0,22.55,22.64,22.46,22.49,276738.0
2024-09-27 13:00:00,22.47,22.54,22.34,22.42,206427.0,22.47,22.54,22.34,22.42,206427.0
2024-09-27 13:30:00,22.42,22.43,22.31,22.36,130940.0,22.42,22.43,22.31,22.36,130940.0
2024-09-27 14:00:00,22.37,22.37,22.12,22.13,335217.0,22.37,22.37,22.12,22.13,335217.0
2024-09-27 14:30:00,22.12,22.29,22.06,22.12,307169.0,22.12,22.29,22.06,22.12,307169.0
2024-09-27 15:00:00,22.12,22.39,21.97,22.29,554091.0,22.12,22.39,21.97,22.29,554091.0
2024-09-27 15:30:00,22.29,22.58,22.19,22.48,1110798.0,22.29,22.58,22.19,22.48,1110798.0
2024-09-30 09:30:00,22.3,22.58,22.17,22.42,753143.0,22.3,22.58,22.17,22.42,753143.0
2024-09-30 10:00:00,22.4,23.19,22.29,22.94,1432608.0,22.4,23.19,22.29,22.94,1432608.0
2024-09-30 10:30:00,22.95,23.06,22.71,22.75,827976.0,22.95,23.06,22.71,22.75,827976.0
2024-09-30 11:00:00,22.77,22.94,22.62,22.75,400728.0,22.77,22.94,22.62,22.75,400728.0
2024-09-30 11:30:00,22.75,22.97,22.66,22.9,306807.0,22.75,22.97,22.66,22.9,306807.0
2024-09-30 12:00:00,22.91,23.07,22.87,23.03,299117.0,22.91,23.07,22.87,23.03,299117.0
2024-09-30 12:30:00,23.01,23.53,23.01,23.3,1370638.0,23.01,23.53,23.01,23.3,1370638.0
2024-09-30 13:00:00,23.3,23.42,23.19,23.3,475236.0,23.3,23.42,23.19,23.3,475236.0
2024-09-30 13:30:00,23.3,23.5,23.15,23.45,452377.0,23.3,23.5,23.15,23.45,452377.0
2024-09-30 14:00:00,23.45,23.64,22.69,22.86,1152955.0,23.45,23.64,22.69,22.86,1152955.0
2024-09-30 14:30:00,22.87,23.14,22.73,23.04,442808.0,22.87,23.14,22.73,23.04,442808.0
2024-09-30 15:00:00,23.03,23.06,22.87,22.95,248391.0,23.03,23.06,22.87,22.95,248391.0
2024-09-30 15:30:00,22.94,23.11,22.88,22.94,633300.0,22.94,23.11,22.88,22.94,633300.0
2024-10-01 09:30:00,22.95,23.12,22.58,22.85,753392.0,22.95,23.12,22.58,22.85,753392.0
2024-10-01 10:00:00,22.8,23.0,22.65,22.65,623258.0,22.8,23.0,22.65,22.65,623258.0
2024-10-01 10:30:00,22.67,22.67,22.35,22.4,543811.0,22.67,22.67,22.35,22.4,543811.0
2024-10-01 11:00:00,22.41,22.5,22.13,22.44,708956.0,22.41,22.5,22.13,22.44,708956.0
2024-10-01 11:30:00,22.42,22.59,22.41,22.45,193870.0,22.42,22.59,22.41,22.45,193870.0
2024-10-01 12:00:00,22.46,22.55,22.34,22.4,149726.0,22.46,22.55,22.34,22.4,149726.0
2024-10-01 12:30:00,22.4,22.44,22.06,22.2,510000.0,22.4,22.44,22.06,22.2,510000.0
2024-10-01 13:00:00,22.19,22.21,21.81,21.95,607473.0,22.19,22.21,21.81,21.95,607473.0
2024-10-01 13:30:00,21.94,22.15,21.9,22.1,312930.0,21.94,22.15,21.9,22.1,312930.0
2024-10-01 14:00:00,22.1,22.27,22.1,22.26,249414.0,22.1,22.27,22.1,22.26,249414.0
2024-10-01 14:30:00,22.27,22.27,22.04,22.16,230124.0,22.27,22.27,22.04,22.16,230124.0
2024-10-01 15:00:00,22.18,22.27,22.14,22.24,244005.0,22.18,22.27,22.14,22.24,244005.0
2024-10-01 15:30:00,22.23,22.24,21.94,21.97,870962.0,22.23,22.24,21.94,21.97,870962.0
2024-10-02 09:30:00,21.86,22.3,21.8,22.02,744569.0,21.86,22.3,21.8,22.02,744569.0
2024-10-02 10:00:00,22.02,22.25,21.93,22.07,479645.0,22.02,22.25,21.93,22.07,479645.0
2024-10-02 10:30:00,22.07,22.1,21.83,21.85,312190.0,22.07,22.1,21.83,21.85,312190.0
2024-10-02 11:00:00,21.83,22.03,21.82,22.01,181128.0,21.83,22.03,21.82,22.01,181128.0
2024-10-02 11:30:00,22.01,22.11,21.94,22.05,296408.0,22.01,22.11,21.94,22.05,296408.0
2024-10-02 12:00:00,22.05,22.07,21.9,21.95,188976.0,22.05,22.07,21.9,21.95,188976.0
2024-10-02 12:30:00,21.94,21.99,21.76,21.76,267539.0,21.94,21.99,21.76,21.76,267539.0
2024-10-02 13:00:00,21.76,21.84,21.76,21.82,156678.0,21.76,21.84,21.76,21.82,156678.0
2024-10-02 13:30:00,21.81,21.95,21.79,21.94,234418.0,21.81,21.95,21.79,21.94,234418.0
2024-10-02 14:00:00,21.95,21.97,21.81,21.84,155973.0,21.95,21.97,21.81,21.84,155973.0
2024-10-02 14:30:00,21.84,21.9,21.64,21.64,394502.0,21.84,21.9,21.64,21.64,394502.0
2024-10-02 15:00:00,21.64,21.68,21.42,21.57,592359.0,21.64,21.68,21.42,21.57,592359.0
2024-10-02 15:30:00,21.56,21.58,21.41,21.48,774148.0,21.56,21.58,21.41,21.48,774148.0
2024-10-03 09:30:00,21.36,21.61,21.25,21.58,582108.0,21.36,21.61,21.25,21.58,582108.0
2024-10-03 10:00:00,21.58,21.79,21.42,21.45,555356.0,21.58,21.79,21.42,21.45,555356.0
2024-10-03 10:30:00,21.45,21.46,21.18,21.3,389214.0,21.45,21.46,21.18,21.3,389214.0
2024-10-03 11:00:00,21.31,21.46,21.27,21.45,199754.0,21.31,21.46,21.27,21.45,199754.0
2024-10-03 11:30:00,21.46,21.5,21.31,21.4,269971.0,21.46,21.5,21.31,21.4,269971.0
2024-10-03 12:00:00,21.39,21.49,21.37,21.4,174645.0,21.39,21.49,21.37,21.4,174645.0
2024-10-03 12:30:00,21.41,21.48,21.32,21.32,201335.0,21.41,21.48,21.32,21.32,201335.0
2024-10-03 13:00:00,21.32,21.41,21.23,21.31,174812.0,21.32,21.41,21.23,21.31,174812.0
2024-10-03 13:30:00,21.29,21.37,21.27,21.34,128095.0,21.29,21.37,21.27,21.34,128095.0
2024-10-03 14:00:00,21.34,21.4,21.31,21.37,66641.0,21.34,21.4,21.31,21.37,66641.0
2024-10-03 14:30:00,21.37,21.42,21.34,21.37,67994.0,21.37,21.42,21.34,21.37,67994.0
2024-10-03 15:00:00,21.36,21.39,21.18,21.23,153282.0,21.36,21.39,21.18,21.23,153282.0
2024-10-03 15:30:00,21.23,21.35,21.11,21.2,847329.0,21.23,21.35,21.11,21.2,847329.0
2024-10-04 09:30:00,21.48,21.97,21.48,21.6,1026072.0,21.48,21.97,21.48,21.6,1026072.0
2024-10-04 10:00:00,21.6,21.6,21.34,21.34,264749.0,21.6,21.6,21.34,21.34,264749.0
2024-10-04 10:30:00,21.34,21.54,21.28,21.52,288234.0,21.34,21.54,21.28,21.52,288234.0
2024-10-04 11:00:00,21.55,21.62,21.46,21.48,211480.0,21.55,21.62,21.46,21.48,211480.0
2024-10-04 11:30:00,21.46,21.6,21.38,21.59,221455.0,21.46,21.6,21.38,21.59,221455.0
2024-10-04 12:00:00,21.6,21.63,21.53,21.6,137379.0,21.6,21.63,21.53,21.6,137379.0
2024-10-04 12:30:00,21.6,21.7,21.56,21.57,149704.0,21.6,21.7,21.56,21.57,149704.0
2024-10-04 13:00:00,21.57,21.8,21.53,21.56,305029.0,21.57,21.8,21.53,21.56,305029.0
2024-10-04 13:30:00,21.56,21.65,21.54,21.6,116037.0,21.56,21.65,21.54,21.6,116037.0
2024-10-04 14:00:00,21.59,21.61,21.53,21.58,118581.0,21.59,21.61,21.53,21.58,118581.0
2024-10-04 14:30:00,21.58,21.6,21.41,21.5,264106.0,21.58,21.6,21.41,21.5,264106.0
2024-10-04 15:00:00,21.48,21.54,21.43,21.45,156710.0,21.48,21.54,21.43,21.45,156710.0
2024-10-04 15:30:00,21.44,21.5,21.35,21.38,928382.0,21.44,21.5,21.35,21.38,928382.0
2024-10-07 09:30:00,21.35,21.53,21.11,21.16,869797.0,21.35,21.53,21.11,21.16,869797.0
2024-10-07 10:00:00,21.17,21.24,20.95,21.03,549414.0,21.17,21.24,20.95,21.03,549414.0
2024-10-07 10:30:00,21.02,21.16,21.02,21.13,277376.0,21.02,21.16,21.02,21.13,277376.0
2024-10-07 11:00:00,21.12,21.14,20.87,20.99,511259.0,21.12,21.14,20.87,20.99,511259.0
2024-10-07 11:30:00,20.99,21.16,20.96,21.1,219430.0,20.99,21.16,20.96,21.1,219430.0
2024-10-07 12:00:00,21.11,21.15,21.06,21.07,113734.0,21.11,21.15,21.06,21.07,113734.0
2024-10-07 12:30:00,21.07,21.09,20.94,21.05,236886.0,21.07,21.09,20.94,21.05,236886.0
2024-10-07 13:00:00,21.05,21.19,21.05,21.13,209906.0,21.05,21.19,21.05,21.13,209906.0
2024-10-07 13:30:00,21.12,21.16,21.08,21.14,109614.0,21.12,21.16,21.08,21.14,109614.0
2024-10-07 14:00:00,21.15,21.16,20.96,20.99,262917.0,21.15,21.16,20.96,20.99,262917.0
2024-10-07 14:30:00,20.98,21.01,20.81,20.88,406817.0,20.98,21.01,20.81,20.88,406817.0
2024-10-07 15:00:00,20.89,21.05,20.88,21.04,179756.0,20.89,21.05,20.88,21.04,179756.0
2024-10-07 15:30:00,21.04,21.12,20.87,20.93,904092.0,21.04,21.12,20.87,20.93,904092.0
2024-10-08 09:30:00,20.9,21.2,20.8,21.16,615186.0,20.9,21.2,20.8,21.16,615186.0
2024-10-08 10:00:00,21.16,21.27,20.88,21.0,409474.0,21.16,21.27,20.88,21.0,409474.0
2024-10-08 10:30:00,21.01,21.03,20.87,20.93,241122.0,21.01,21.03,20.87,20.93,241122.0
2024-10-08 11:00:00,20.95,21.0,20.86,20.95,289066.0,20.95,21.0,20.86,20.95,289066.0
2024-10-08 11:30:00,20.96,21.0,20.87,20.92,215212.0,20.96,21.0,20.87,20.92,215212.0
2024-10-08 12:00:00,20.94,20.95,20.77,20.86,294558.0,20.94,20.95,20.77,20.86,294558.0
2024-10-08 12:30:00,20.87,20.99,20.68,20.76,388214.0,20.87,20.99,20.68,20.76,388214.0
2024-10-08 13:00:00,20.77,20.8,20.6,20.66,373088.0,20.77,20.8,20.6,20.66,373088.0
2024-10-08 13:30:00,20.65,20.69,20.58,20.66,242591.0,20.65,20.69,20.58,20.66,242591.0
2024-10-08 14:00:00,20.66,20.66,20.52,20.57,220213.0,20.66,20.66,20.52,20.57,220213.0
2024-10-08 14:30:00,20.56,20.69,20.53,20.66,211929.0,20.56,20.69,20.53,20.66,211929.0
2024-10-08 15:00:00,20.66,20.74,20.64,20.73,160086.0,20.66,20.74,20.64,20.73,160086.0
2024-10-08 15:30:00,20.73,20.77,20.64,20.65,480945.0,20.73,20.77,20.64,20.65,480945.0
2024-10-09 09:30:00,20.5,20.67,20.4,20.65,427161.0,20.5,20.67,20.4,20.65,427161.0
2024-10-09 10:00:00,20.64,20.74,20.57,20.57,267421.0,20.64,20.74,20.57,20.57,267421.0
2024-10-09 10:30:00,20.56,20.66,20.48,20.64,243450.0,20.56,20.66,20.48,20.64,243450.0
2024-10-09 11:00:00,20.63,20.73,20.58,20.72,194635.0,20.63,20.73,20.58,20.72,194635.0
2024-10-09 11:30:00,20.72,20.73,20.56,20.61,137261.0,20.72,20.73,20.56,20.61,137261.0
2024-10-09 12:00:00,20.61,20.62,20.48,20.55,175975.0,20.61,20.62,20.48,20.55,175975.0
2024-10-09 12:30:00,20.54,20.56,20.48,20.52,88296.0,20.54,20.56,20.48,20.52,88296.0
2024-10-09 13:00:00,20.52,20.52,20.44,20.48,237545.0,20.52,20.52,20.44,20.48,237545.0
2024-10-09 13:30:00,20.48,20.54,20.46,20.52,171136.0,20.48,20.54,20.46,20.52,171136.0
2024-10-09 14:00:00,20.53,20.56,20.38,20.43,170084.0,20.53,20.56,20.38,20.43,170084.0
2024-10-09 14:30:00,20.43,20.47,20.4,20.41,128989.0,20.43,20.47,20.4,20.41,128989.0
2024-10-09 15:00:00,20.41,20.45,20.33,20.35,184245.0,20.41,20.45,20.33,20.35,184245.0
2024-10-09 15:30:00,20.34,20.5,20.3,20.49,765947.0,20.34,20.5,20.3,20.49,765947.0
2024-10-10 09:30:00,20.47,20.72,20.37,20.48,493592.0,20.47,20.72,20.37,20.48,493592.0
2024-10-10 10:00:00,20.48,20.9,20.47,20.6,642075.0,20.48,20.9,20.47,20.6,642075.0
2024-10-10 10:30:00,20.59,20.69,20.5,20.69,207445.0,20.59,20.69,20.5,20.69,207445.0
2024-10-10 11:00:00,20.68,20.88,20.66,20.75,294996.0,20.68,20.88,20.66,20.75,294996.0
2024-10-10 11:30:00,20.75,21.05,20.73,20.79,459824.0,20.75,21.05,20.73,20.79,459824.0
2024-10-10 12:00:00,20.79,20.85,20.77,20.82,103895.0,20.79,20.85,20.77,20.82,103895.0
2024-10-10 12:30:00,20.82,20.85,20.74,20.78,121108.0,20.82,20.85,20.74,20.78,121108.0
2024-10-10 13:00:00,20.78,20.85,20.68,20.85,118921.0,20.78,20.85,20.68,20.85,118921.0
2024-10-10 13:30:00,20.85,20.96,20.82,20.93,253148.0,20.85,20.96,20.82,20.93,253148.0
2024-10-10 14:00:00,20.94,20.94,20.68,20.77,177383.0,20.94,20.94,20.68,20.77,177383.0
2024-10-10 14:30:00,20.76,20.84,20.73,20.84,88814.0,20.76,20.84,20.73,20.84,88814.0
2024-10-10 15:00:00,20.84,20.85,20.78,20.83,151460.0,20.84,20.85,20.78,20.83,151460.0
2024-10-10 15:30:00,20.83,20.98,20.76,20.9,333306.0,20.83,20.98,20.76,20.9,333306.0
2024-10-11 09:30:00,20.66,21.11,20.66,20.78,544542.0,20.66,21.11,20.66,20.78,544542.0
2024-10-11 10:00:00,20.78,20.97,20.75,20.81,191871.0,20.78,20.97,20.75,20.81,191871.0
2024-10-11 10:30:00,20.82,20.98,20.78,20.91,161848.0,20.82,20.98,20.78,20.91,161848.0
2024-10-11 11:00:00,20.93,21.02,20.85,20.96,214510.0,20.93,21.02,20.85,20.96,214510.0
2024-10-11 11:30:00,20.95,21.1,20.94,21.03,246124.0,20.95,21.1,20.94,21.03,246124.0
2024-10-11 12:00:00,21.03,21.06,20.91,21.02,104872.0,21.03,21.06,20.91,21.02,104872.0
2024-10-11 12:30:00,21.01,21.05,20.87,20.96,168143.0,21.01,21.05,20.87,20.96,168143.0
2024-10-11 13:00:00,20.95,21.02,20.92,21.02,111697.0,20.95,21.02,20.92,21.02,111697.0
2024-10-11 13:30:00,21.02,21.09,20.96,20.97,138641.0,21.02,21.09,20.96,20.97,138641.0
2024-10-11 14:00:00,20.97,21.03,20.93,21.01,139163.0,20.97,21.03,20.93,21.01,139163.0
2024-10-11 14:30:00,21.01,21.22,20.94,21.09,391556.0,21.01,21.22,20.94,21.09,391556.0
2024-10-11 15:00:00,21.09,21.09,20.94,20.99,291692.0,21.09,21.09,20.94,20.99,291692.0
2024-10-11 15:30:00,20.99,21.0,20.79,20.81,579349.0,20.99,21.0,20.79,20.81,579349.0
2024-10-14 09:30:00,20.75,20.8,20.46,20.63,632841.0,20.75,20.8,20.46,20.63,632841.0
2024-10-14 10:00:00,20.64,20.79,20.63,20.66,233198.0,20.64,20.79,20.63,20.66,233198.0
2024-10-14 10:30:00,20.67,20.67,20.57,20.59,196884.0,20.67,20.67,20.57,20.59,196884.0
2024-10-14 11:00:00,20.59,21.01,20.57,20.94,645099.0,20.59,21.01,20.57,20.94,645099.0
2024-10-14 11:30:00,20.93,21.67,20.92,21.17,1576937.0,20.93,21.67,20.92,21.17,1576937.0
2024-10-14 12:00:00,21.18,21.37,21.12,21.34,441562.0,21.18,21.37,21.12,21.34,441562.0
2024-10-14 12:30:00,21.33,21.34,21.12,21.17,234633.0,21.33,21.34,21.12,21.17,234633.0
2024-10-14 13:00:00,21.17,21.19,21.02,21.11,251932.0,21.17,21.19,21.02,21.11,251932.0
2024-10-14 13:30:00,21.11,21.26,21.1,21.23,171347.0,21.11,21.26,21.1,21.23,171347.0
2024-10-14 14:00:00,21.23,21.3,21.2,21.24,122857.0,21.23,21.3,21.2,21.24,122857.0
2024-10-14 14:30:00,21.22,21.28,21.19,21.22,135677.0,21.22,21.28,21.19,21.22,135677.0
2024-10-14 15:00:00,21.22,21.47,21.2,21.44,339576.0,21.22,21.47,21.2,21.44,339576.0
2024-10-14 15:30:00,21.45,21.54,21.29,21.35,704507.0,21.45,21.54,21.29,21.35,704507.0
2024-10-15 09:30:00,21.45,21.68,21.25,21.53,633517.0,21.45,21.68,21.25,21.53,633517.0
2024-10-15 10:00:00,21.55,21.66,21.31,21.36,406560.0,21.55,21.66,21.31,21.36,406560.0
2024-10-15 10:30:00,21.32,21.38,21.08,21.28,404847.0,21.32,21.38,21.08,21.28,404847.0
2024-10-15 11:00:00,21.29,21.32,21.2,21.32,115114.0,21.29,21.32,21.2,21.32,115114.0
2024-10-15 11:30:00,21.32,21.37,21.2,21.21,120524.0,21.32,21.37,21.2,21.21,120524.0
2024-10-15 12:00:00,21.21,21.32,21.18,21.27,97734.0,21.21,21.32,21.18,21.27,97734.0
2024-10-15 12:30:00,21.28,21.39,21.26,21.3,153019.0,21.28,21.39,21.26,21.3,153019.0
2024-10-15 13:00:00,21.31,21.37,21.26,21.32,97655.0,21.31,21.37,21.26,21.32,97655.0
2024-10-15 13:30:00,21.31,21.33,21.04,21.09,416969.0,21.31,21.33,21.04,21.09,416969.0
2024-10-15 14:00:00,21.09,21.12,21.01,21.02,281565.0,21.09,21.12,21.01,21.02,281565.0
2024-10-15 14:30:00,21.03,21.07,20.97,21.03,314280.0,21.03,21.07,20.97,21.03,314280.0
2024-10-15 15:00:00,21.03,21.12,21.0,21.1,174339.0,21.03,21.12,21.0,21.1,174339.0
2024-10-15 15:30:00,21.11,21.29,21.07,21.28,573660.0,21.11,21.29,21.07,21.28,573660.0
2024-10-16 09:30:00,21.13,21.33,21.03,21.23,349085.0,21.13,21.33,21.03,21.23,349085.0
2024-10-16 10:00:00,21.22,21.35,21.16,21.21,218095.0,21.22,21.35,21.16,21.21,218095.0
2024-10-16 10:30:00,21.21,21.39,21.18,21.34,221351.0,21.21,21.39,21.18,21.34,221351.0
2024-10-16 11:00:00,21.33,21.48,21.32,21.45,314164.0,21.33,21.48,21.32,21.45,314164.0
2024-10-16 11:30:00,21.44,21.6,21.33,21.38,321860.0,21.44,21.6,21.33,21.38,321860.0
2024-10-16 12:00:00,21.38,21.51,21.35,21.46,182783.0,21.38,21.51,21.35,21.46,182783.0
2024-10-16 12:30:00,21.46,21.48,21.38,21.41,102078.0,21.46,21.48,21.38,21.41,102078.0
2024-10-16 13:00:00,21.42,21.43,21.34,21.37,70964.0,21.42,21.43,21.34,21.37,70964.0
2024-10-16 13:30:00,21.39,21.42,21.31,21.39,91373.0,21.39,21.42,21.31,21.39,91373.0
2024-10-16 14:00:00,21.39,21.5,21.37,21.41,239506.0,21.39,21.5,21.37,21.41,239506.0
2024-10-16 14:30:00,21.41,21.46,21.31,21.43,219387.0,21.41,21.46,21.31,21.43,219387.0
2024-10-16 15:00:00,21.43,21.67,21.39,21.64,516412.0,21.43,21.67,21.39,21.64,516412.0
2024-10-16 15:30:00,21.64,21.75,21.57,21.68,609968.0,21.64,21.75,21.57,21.68,609968.0
2024-10-17 09:30:00,21.5,21.6,21.37,21.4,361759.0,21.5,21.6,21.37,21.4,361759.0
2024-10-17 10:00:00,21.41,21.45,21.28,21.32,273346.0,21.41,21.45,21.28,21.32,273346.0
2024-10-17 10:30:00,21.32,21.36,21.23,21.31,216042.0,21.32,21.36,21.23,21.31,216042.0
2024-10-17 11:00:00,21.32,21.39,21.3,21.35,91542.0,21.32,21.39,21.3,21.35,91542.0
2024-10-17 11:30:00,21.35,21.42,21.35,21.38,75979.0,21.35,21.42,21.35,21.38,75979.0
2024-10-17 12:00:00,21.39,21.44,21.37,21.41,90661.0,21.39,21.44,21.37,21.41,90661.0
2024-10-17 12:30:00,21.4,21.66,21.4,21.54,296793.0,21.4,21.66,21.4,21.54,296793.0
2024-10-17 13:00:00,21.54,21.58,21.47,21.52,154258.0,21.54,21.58,21.47,21.52,154258.0
2024-10-17 13:30:00,21.53,21.59,21.52,21.55,101539.0,21.53,21.59,21.52,21.55,101539.0
2024-10-17 14:00:00,21.55,21.56,21.4,21.43,130023.0,21.55,21.56,21.4,21.43,130023.0
2024-10-17 14:30:00,21.43,21.45,21.4,21.43,43242.0,21.43,21.45,21.4,21.43,43242.0
2024-10-17 15:00:00,21.43,21.44,21.34,21.35,123149.0,21.43,21.44,21.34,21.35,123149.0
2024-10-17 15:30:00,21.35,21.45,21.34,21.41,384931.0,21.35,21.45,21.34,21.41,384931.0
2024-10-18 09:30:00,21.41,21.61,21.37,21.46,320680.0,21.41,21.61,21.37,21.46,320680.0
2024-10-18 10:00:00,21.46,21.51,21.11,21.25,681731.0,21.46,21.51,21.11,21.25,681731.0
2024-10-18 10:30:00,21.25,21.4,21.24,21.34,235823.0,21.25,21.4,21.24,21.34,235823.0
2024-10-18 11:00:00,21.34,21.39,21.25,21.28,173943.0,21.34,21.39,21.25,21.28,173943.0
2024-10-18 11:30:00,21.28,21.42,21.28,21.35,264366.0,21.28,21.42,21.28,21.35,264366.0
2024-10-18 12:00:00,21.36,21.48,21.26,21.27,171141.0,21.36,21.48,21.26,21.27,171141.0
2024-10-18 12:30:00,21.27,21.29,21.16,21.26,258782.0,21.27,21.29,21.16,21.26,258782.0
2024-10-18 13:00:00,21.26,21.27,21.21,21.22,111999.0,21.26,21.27,21.21,21.22,111999.0
2024-10-18 13:30:00,21.23,21.29,21.21,21.23,99284.0,21.23,21.29,21.21,21.23,99284.0
2024-10-18 14:00:00,21.23,21.29,21.19,21.26,188955.0,21.23,21.29,21.19,21.26,188955.0
2024-10-18 14:30:00,21.25,21.32,21.25,21.27,165201.0,21.25,21.32,21.25,21.27,165201.0
2024-10-18 15:00:00,21.26,21.28,21.01,21.07,547133.0,21.26,21.28,21.01,21.07,547133.0
2024-10-18 15:30:00,21.06,21.26,20.98,21.25,1021112.0,21.06,21.26,20.98,21.25,1021112.0
2024-10-21 09:30:00,21.1,21.22,20.97,21.03,565795.0,21.1,21.22,20.97,21.03,565795.0
2024-10-21 10:00:00,21.02,21.04,20.87,20.88,326600.0,21.02,21.04,20.87,20.88,326600.0
2024-10-21 10:30:00,20.88,20.93,20.8,20.9,282896.0,20.88,20.93,20.8,20.9,282896.0
2024-10-21 11:00:00,20.9,20.92,20.83,20.9,155130.0,20.9,20.92,20.83,20.9,155130.0
2024-10-21 11:30:00,20.9,20.97,20.88,20.91,192719.0,20.9,20.97,20.88,20.91,192719.0
2024-10-21 12:00:00,20.91,20.93,20.84,20.86,145144.0,20.91,20.93,20.84,20.86,145144.0
2024-10-21 12:30:00,20.85,20.9,20.84,20.89,89400.0,20.85,20.9,20.84,20.89,89400.0
2024-10-21 13:00:00,20.88,20.89,20.8,20.84,180543.0,20.88,20.89,20.8,20.84,180543.0
2024-10-21 13:30:00,20.83,20.84,20.8,20.82,103229.0,20.83,20.84,20.8,20.82,103229.0
2024-10-21 14:00:00,20.82,20.83,20.67,20.72,274031.0,20.82,20.83,20.67,20.72,274031.0
2024-10-21 14:30:00,20.72,20.76,20.7,20.74,123204.0,20.72,20.76,20.7,20.74,123204.0
2024-10-21 15:00:00,20.75,20.82,20.74,20.77,132355.0,20.75,20.82,20.74,20.77,132355.0
2024-10-21 15:30:00,20.77,20.84,20.66,20.66,600711.0,20.77,20.84,20.66,20.66,600711.0
2024-10-22 09:30:00,20.62,20.79,20.47,20.56,477925.0,20.62,20.79,20.47,20.56,477925.0
2024-10-22 10:00:00,20.56,20.72,20.54,20.56,209819.0,20.56,20.72,20.54,20.56,209819.0
2024-10-22 10:30:00,20.57,20.65,20.48,20.49,209072.0,20.57,20.65,20.48,20.49,209072.0
2024-10-22 11:00:00,20.49,20.56,20.44,20.48,195735.0,20.49,20.56,20.44,20.48,195735.0
2024-10-22 11:30:00,20.48,20.52,20.43,20.51,227184.0,20.48,20.52,20.43,20.51,227184.0
2024-10-22 12:00:00,20.51,20.56,20.46,20.47,95590.0,20.51,20.56,20.46,20.47,95590.0
2024-10-22 12:30:00,20.47,20.54,20.46,20.52,80073.0,20.47,20.54,20.46,20.52,80073.0
2024-10-22 13:00:00,20.52,20.66,20.5,20.66,115271.0,20.52,20.66,20.5,20.66,115271.0
2024-10-22 13:30:00,20.66,20.82,20.65,20.8,229424.0,20.66,20.82,20.65,20.8,229424.0
2024-10-22 14:00:00,20.8,20.82,20.7,20.73,121782.0,20.8,20.82,20.7,20.73,121782.0
2024-10-22 14:30:00,20.73,20.75,20.68,20.73,76496.0,20.73,20.75,20.68,20.73,76496.0
2024-10-22 15:00:00,20.72,20.89,20.72,20.87,197423.0,20.72,20.89,20.72,20.87,197423.0
2024-10-22 15:30:00,20.86,20.94,20.81,20.94,335597.0,20.86,20.94,20.81,20.94,335597.0
2024-10-23 09:30:00,20.73,20.98,20.73,20.84,348780.0,20.73,20.98,20.73,20.84,348780.0
2024-10-23 10:00:00,20.85,20.87,20.63,20.74,218145.0,20.85,20.87,20.63,20.74,218145.0
2024-10-23 10:30:00,20.73,20.74,20.6,20.65,216781.0,20.73,20.74,20.6,20.65,216781.0
2024-10-23 11:00:00,20.65,20.66,20.56,20.58,138963.0,20.65,20.66,20.56,20.58,138963.0
2024-10-23 11:30:00,20.58,20.64,20.54,20.58,121280.0,20.58,20.64,20.54,20.58,121280.0
2024-10-23 12:00:00,20.59,20.66,20.57,20.63,97810.0,20.59,20.66,20.57,20.63,97810.0
2024-10-23 12:30:00,20.63,20.63,20.46,20.48,195471.0,20.63,20.63,20.46,20.48,195471.0
2024-10-23 13:00:00,20.47,20.49,20.38,20.48,254000.0,20.47,20.49,20.38,20.48,254000.0
2024-10-23 13:30:00,20.48,20.5,20.39,20.4,117955.0,20.48,20.5,20.39,20.4,117955.0
2024-10-23 14:00:00,20.4,20.52,20.35,20.51,155455.0,20.4,20.52,20.35,20.51,155455.0
2024-10-23 14:30:00,20.51,20.61,20.48,20.54,156370.0,20.51,20.61,20.48,20.54,156370.0
2024-10-23 15:00:00,20.54,20.59,20.53,20.58,83111.0,20.54,20.59,20.53,20.58,83111.0
2024-10-23 15:30:00,20.58,20.62,20.5,20.55,227389.0,20.58,20.62,20.5,20.55,227389.0
2024-10-24 09:30:00,20.63,20.84,20.61,20.74,309725.0,20.63,20.84,20.61,20.74,309725.0
2024-10-24 10:00:00,20.75,20.75,20.61,20.66,181877.0,20.75,20.75,20.61,20.66,181877.0
2024-10-24 10:30:00,20.66,20.7,20.5,20.56,214912.0,20.66,20.7,20.5,20.56,214912.0
2024-10-24 11:00:00,20.57,20.65,20.53,20.57,167867.0,20.57,20.65,20.53,20.57,167867.0
2024-10-24 11:30:00,20.57,20.57,20.48,20.54,123451.0,20.57,20.57,20.48,20.54,123451.0
2024-10-24 12:00:00,20.55,20.56,20.48,20.55,70855.0,20.55,20.56,20.48,20.55,70855.0
2024-10-24 12:30:00,20.55,20.63,20.52,20.55,258417.0,20.55,20.63,20.52,20.55,258417.0
2024-10-24 13:00:00,20.54,20.59,20.52,20.55,78446.0,20.54,20.59,20.52,20.55,78446.0
2024-10-24 13:30:00,20.55,20.6,20.53,20.55,78597.0,20.55,20.6,20.53,20.55,78597.0
2024-10-24 14:00:00,20.54,20.65,20.52,20.64,128484.0,20.54,20.65,20.52,20.64,128484.0
2024-10-24 14:30:00,20.64,20.71,20.64,20.68,145577.0,20.64,20.71,20.64,20.68,145577.0
2024-10-24 15:00:00,20.68,20.71,20.65,20.67,93930.0,20.68,20.71,20.65,20.67,93930.0
2024-10-24 15:30:00,20.66,20.7,20.59,20.63,249106.0,20.66,20.7,20.59,20.63,249106.0
2024-10-25 09:30:00,20.65,20.81,20.59,20.68,377504.0,20.65,20.81,20.59,20.68,377504.0
2024-10-25 10:00:00,20.68,20.74,20.6,20.73,232960.0,20.68,20.74,20.6,20.73,232960.0
2024-10-25 10:30:00,20.73,21.31,20.6,21.3,646145.0,20.73,21.31,20.6,21.3,646145.0
2024-10-25 11:00:00,21.3,21.43,20.91,20.91,1675589.0,21.3,21.43,20.91,20.91,1675589.0
2024-10-25 11:30:00,20.92,21.11,20.9,21.01,321985.0,20.92,21.11,20.9,21.01,321985.0
2024-10-25 12:00:00,21.02,21.04,20.93,20.94,261607.0,21.02,21.04,20.93,20.94,261607.0
2024-10-25 12:30:00,20.93,20.93,20.76,20.81,274914.0,20.93,20.93,20.76,20.81,274914.0
2024-10-25 13:00:00,20.82,20.92,20.8,20.82,130191.0,20.82,20.92,20.8,20.82,130191.0
2024-10-25 13:30:00,20.82,20.9,20.73,20.85,158292.0,20.82,20.9,20.73,20.85,158292.0
2024-10-25 14:00:00,20.85,20.85,20.69,20.73,163444.0,20.85,20.85,20.69,20.73,163444.0
2024-10-25 14:30:00,20.73,20.81,20.71,20.73,111691.0,20.73,20.81,20.71,20.73,111691.0
2024-10-25 15:00:00,20.72,20.73,20.58,20.61,238876.0,20.72,20.73,20.58,20.61,238876.0
2024-10-25 15:30:00,20.61,20.67,20.54,20.58,438610.0,20.61,20.67,20.54,20.58,438610.0
2024-10-28 09:30:00,20.84,21.05,20.73,20.75,679918.0,20.84,21.05,20.73,20.75,679918.0
2024-10-28 10:00:00,20.76,21.15,20.74,21.14,366754.0,20.76,21.15,20.74,21.14,366754.0
2024-10-28 10:30:00,21.14,21.54,21.02,21.44,1153032.0,21.14,21.54,21.02,21.44,1153032.0
2024-10-28 11:00:00,21.43,22.48,21.33,22.01,2574721.0,21.43,22.48,21.33,22.01,2574721.0
2024-10-28 11:30:00,22.02,22.2,21.68,21.77,1066212.0,22.02,22.2,21.68,21.77,1066212.0
2024-10-28 12:00:00,21.77,22.12,21.68,21.84,679212.0,21.77,22.12,21.68,21.84,679212.0
2024-10-28 12:30:00,21.84,22.07,21.78,21.98,388569.0,21.84,22.07,21.78,21.98,388569.0
2024-10-28 13:00:00,21.97,22.11,21.91,21.94,386245.0,21.97,22.11,21.91,21.94,386245.0
2024-10-28 13:30:00,21.95,22.36,21.94,22.26,669509.0,21.95,22.36,21.94,22.26,669509.0
2024-10-28 14:00:00,22.26,22.28,21.88,21.95,604666.0,22.26,22.28,21.88,21.95,604666.0
2024-10-28 14:30:00,21.93,22.16,21.91,22.15,310510.0,21.93,22.16,21.91,22.15,310510.0
2024-10-28 15:00:00,22.14,22.27,22.11,22.19,390931.0,22.14,22.27,22.11,22.19,390931.0
2024-10-28 15:30:00,22.19,22.77,22.18,22.75,2122010.0,22.19,22.77,22.18,22.75,2122010.0
2024-10-29 09:30:00,22.7,22.88,22.09,22.37,1328895.0,22.7,22.88,22.09,22.37,1328895.0
2024-10-29 10:00:00,22.38,22.75,22.24,22.24,611588.0,22.38,22.75,22.24,22.24,611588.0
2024-10-29 10:30:00,22.26,22.55,22.2,22.46,352049.0,22.26,22.55,22.2,22.46,352049.0
2024-10-29 11:00:00,22.46,22.75,22.42,22.66,595350.0,22.46,22.75,22.42,22.66,595350.0
2024-10-29 11:30:00,22.67,23.2,22.66,22.72,1429549.0,22.67,23.2,22.66,22.72,1429549.0
2024-10-29 12:00:00,22.73,22.78,22.57,22.71,437730.0,22.73,22.78,22.57,22.71,437730.0
2024-10-29 12:30:00,22.7,22.72,22.57,22.62,171256.0,22.7,22.72,22.57,22.62,171256.0
2024-10-29 13:00:00,22.63,22.73,22.58,22.64,204607.0,22.63,22.73,22.58,22.64,204607.0
2024-10-29 13:30:00,22.64,22.73,22.51,22.71,268166.0,22.64,22.73,22.51,22.71,268166.0
2024-10-29 14:00:00,22.71,22.89,22.71,22.82,382816.0,22.71,22.89,22.71,22.82,382816.0
2024-10-29 14:30:00,22.81,22.83,22.69,22.73,219757.0,22.81,22.83,22.69,22.73,219757.0
2024-10-29 15:00:00,22.74,22.94,22.73,22.87,428095.0,22.74,22.94,22.73,22.87,428095.0
2024-10-29 15:30:00,22.87,22.92,22.48,22.68,1019557.0,22.87,22.92,22.48,22.68,1019557.0
2024-10-30 09:30:00,23.4,24.54,23.0,24.05,3451618.0,23.4,24.54,23.0,24.05,3451618.0
2024-10-30 10:00:00,24.05,24.08,23.31,23.63,1723412.0,24.05,24.08,23.31,23.63,1723412.0
2024-10-30 10:30:00,23.63,23.7,23.15,23.16,733309.0,23.63,23.7,23.15,23.16,733309.0
2024-10-30 11:00:00,23.17,23.29,23.02,23.14,470976.0,23.17,23.29,23.02,23.14,470976.0
2024-10-30 11:30:00,23.16,23.59,23.07,23.35,589921.0,23.16,23.59,23.07,23.35,589921.0
2024-10-30 12:00:00,23.34,23.39,22.89,22.9,801344.0,23.34,23.39,22.89,22.9,801344.0
2024-10-30 12:30:00,22.9,23.2,22.75,23.2,527085.0,22.9,23.2,22.75,23.2,527085.0
2024-10-30 13:00:00,23.2,23.41,23.14,23.14,343551.0,23.2,23.41,23.14,23.14,343551.0
2024-10-30 13:30:00,23.14,23.24,23.01,23.15,271856.0,23.14,23.24,23.01,23.15,271856.0
2024-10-30 14:00:00,23.15,23.4,23.14,23.27,192232.0,23.15,23.4,23.14,23.27,192232.0
2024-10-30 14:30:00,23.26,23.27,23.0,23.11,241745.0,23.26,23.27,23.0,23.11,241745.0
2024-10-30 15:00:00,23.11,23.22,23.02,23.12,239152.0,23.11,23.22,23.02,23.12,239152.0
2024-10-30 15:30:00,23.11,23.41,23.06,23.25,564847.0,23.11,23.41,23.06,23.25,564847.0
2024-10-31 09:30:00,22.83,23.04,22.37,22.39,879769.0,22.83,23.04,22.37,22.39,879769.0
2024-10-31 10:00:00,22.4,22.51,22.27,22.34,496488.0,22.4,22.51,22.27,22.34,496488.0
2024-10-31 10:30:00,22.34,22.4,22.05,22.09,502412.0,22.34,22.4,22.05,22.09,502412.0
2024-10-31 11:00:00,22.1,22.55,22.07,22.48,535872.0,22.1,22.55,22.07,22.48,535872.0
2024-10-31 11:30:00,22.49,22.75,22.46,22.57,321651.0,22.49,22.75,22.46,22.57,321651.0
2024-10-31 12:00:00,22.58,22.8,22.52,22.79,209153.0,22.58,22.8,22.52,22.79,209153.0
2024-10-31 12:30:00,22.79,22.85,22.66,22.82,183217.0,22.79,22.85,22.66,22.82,183217.0
2024-10-31 13:00:00,22.82,22.89,22.69,22.73,100294.0,22.82,22.89,22.69,22.73,100294.0
2024-10-31 13:30:00,22.72,22.84,22.6,22.79,164604.0,22.72,22.84,22.6,22.79,164604.0
2024-10-31 14:00:00,22.78,22.82,22.41,22.53,138058.0,22.78,22.82,22.41,22.53,138058.0
2024-10-31 14:30:00,22.54,22.55,22.34,22.41,166648.0,22.54,22.55,22.34,22.41,166648.0
2024-10-31 15:00:00,22.41,22.48,22.36,22.39,119266.0,22.41,22.48,22.36,22.39,119266.0
2024-10-31 15:30:00,22.38,22.47,22.14,22.18,525316.0,22.38,22.47,22.14,22.18,525316.0
2024-11-01 09:30:00,22.4,22.72,22.23,22.7,598247.0,22.4,22.72,22.23,22.7,598247.0
2024-11-01 10:00:00,22.69,23.05,22.54,22.8,616575.0,22.69,23.05,22.54,22.8,616575.0
2024-11-01 10:30:00,22.79,22.96,22.59,22.75,278930.0,22.79,22.96,22.59,22.75,278930.0
2024-11-01 11:00:00,22.75,22.79,22.42,22.53,256178.0,22.75,22.79,22.42,22.53,256178.0
2024-11-01 11:30:00,22.53,22.58,22.33,22.37,193633.0,22.53,22.58,22.33,22.37,193633.0
2024-11-01 12:00:00,22.37,22.42,22.29,22.3,178787.0,22.37,22.42,22.29,22.3,178787.0
2024-11-01 12:30:00,22.3,22.36,22.21,22.24,200742.0,22.3,22.36,22.21,22.24,200742.0
2024-11-01 13:00:00,22.24,22.32,22.16,22.31,141940.0,22.24,22.32,22.16,22.31,141940.0
2024-11-01 13:30:00,22.31,22.31,22.14,22.27,134587.0,22.31,22.31,22.14,22.27,134587.0
2024-11-01 14:00:00,22.27,22.27,22.18,22.23,118910.0,22.27,22.27,22.18,22.23,118910.0
2024-11-01 14:30:00,22.22,22.42,22.21,22.39,143383.0,22.22,22.42,22.21,22.39,143383.0
2024-11-01 15:00:00,22.38,22.51,22.25,22.27,347781.0,22.38,22.51,22.25,22.27,347781.0
2024-11-01 15:30:00,22.27,22.43,22.08,22.42,598901.0,22.27,22.43,22.08,22.42,598901.0
2024-11-04 09:30:00,22.2,22.48,21.88,22.28,870749.0,22.2,22.48,21.88,22.28,870749.0
2024-11-04 10:00:00,22.27,22.43,22.16,22.34,391589.0,22.27,22.43,22.16,22.34,391589.0
2024-11-04 10:30:00,22.33,22.65,22.33,22.47,370312.0,22.33,22.65,22.33,22.47,370312.0
2024-11-04 11:00:00,22.48,22.49,22.3,22.34,336515.0,22.48,22.49,22.3,22.34,336515.0
2024-11-04 11:30:00,22.33,22.35,22.12,22.18,194816.0,22.33,22.35,22.12,22.18,194816.0
2024-11-04 12:00:00,22.17,22.26,22.05,22.24,156403.0,22.17,22.26,22.05,22.24,156403.0
2024-11-04 12:30:00,22.26,22.34,22.25,22.28,134889.0,22.26,22.34,22.25,22.28,134889.0
2024-11-04 13:00:00,22.28,22.35,22.22,22.23,115384.0,22.28,22.35,22.22,22.23,115384.0
2024-11-04 13:30:00,22.23,22.35,22.22,22.29,197849.0,22.23,22.35,22.22,22.29,197849.0
2024-11-04 14:00:00,22.28,22.34,22.2,22.21,98349.0,22.28,22.34,22.2,22.21,98349.0
2024-11-04 14:30:00,22.2,22.3,22.19,22.23,92690.0,22.2,22.3,22.19,22.23,92690.0
2024-11-04 15:00:00,22.23,22.3,22.18,22.3,99718.0,22.23,22.3,22.18,22.3,99718.0
2024-11-04 15:30:00,22.29,22.36,22.18,22.33,396473.0,22.29,22.36,22.18,22.33,396473.0
2024-11-05 09:30:00,22.32,22.79,22.27,22.61,831945.0,22.32,22.79,22.27,22.61,831945.0
2024-11-05 10:00:00,22.6,22.62,22.38,22.43,359721.0,22.6,22.62,22.38,22.43,359721.0
2024-11-05 10:30:00,22.42,22.64,22.36,22.47,182433.0,22.42,22.64,22.36,22.47,182433.0
2024-11-05 11:00:00,22.48,22.54,22.4,22.44,176993.0,22.48,22.54,22.4,22.44,176993.0
2024-11-05 11:30:00,22.43,22.5,22.42,22.46,118813.0,22.43,22.5,22.42,22.46,118813.0
2024-11-05 12:00:00,22.47,22.48,22.38,22.42,107361.0,22.47,22.48,22.38,22.42,107361.0
2024-11-05 12:30:00,22.42,22.64,22.4,22.54,210340.0,22.42,22.64,22.4,22.54,210340.0
2024-11-05 13:00:00,22.55,22.56,22.41,22.46,171215.0,22.55,22.56,22.41,22.46,171215.0
2024-11-05 13:30:00,22.46,22.5,22.38,22.46,161986.0,22.46,22.5,22.38,22.46,161986.0
2024-11-05 14:00:00,22.47,22.56,22.46,22.54,129254.0,22.47,22.56,22.46,22.54,129254.0
2024-11-05 14:30:00,22.54,22.91,22.51,22.81,657557.0,22.54,22.91,22.51,22.81,657557.0
2024-11-05 15:00:00,22.84,23.2,22.81,23.19,823732.0,22.84,23.2,22.81,23.19,823732.0
2024-11-05 15:30:00,23.2,23.2,22.84,23.0,798251.0,23.2,23.2,22.84,23.0,798251.0
2024-11-06 09:30:00,23.31,23.41,22.9,23.39,1021953.0,23.31,23.41,22.9,23.39,1021953.0
2024-11-06 10:00:00,23.4,23.82,23.26,23.35,841938.0,23.4,23.82,23.26,23.35,841938.0
2024-11-06 10:30:00,23.34,23.5,23.21,23.26,387891.0,23.34,23.5,23.21,23.26,387891.0
2024-11-06 11:00:00,23.26,23.29,23.05,23.17,250129.0,23.26,23.29,23.05,23.17,250129.0
2024-11-06 11:30:00,23.18,23.23,22.99,23.21,269524.0,23.18,23.23,22.99,23.21,269524.0
2024-11-06 12:00:00,23.2,23.35,23.1,23.15,252403.0,23.2,23.35,23.1,23.15,252403.0
2024-11-06 12:30:00,23.13,23.29,23.11,23.24,163985.0,23.13,23.29,23.11,23.24,163985.0
2024-11-06 13:00:00,23.24,23.25,23.11,23.23,136374.0,23.24,23.25,23.11,23.23,136374.0
2024-11-06 13:30:00,23.22,23.44,23.22,23.24,385182.0,23.22,23.44,23.22,23.24,385182.0
2024-11-06 14:00:00,23.23,23.27,23.07,23.11,247951.0,23.23,23.27,23.07,23.11,247951.0
2024-11-06 14:30:00,23.1,23.24,23.02,23.18,149454.0,23.1,23.24,23.02,23.18,149454.0
2024-11-06 15:00:00,23.19,23.23,23.12,23.16,155879.0,23.19,23.23,23.12,23.16,155879.0
2024-11-06 15:30:00,23.16,23.2,22.98,23.08,532797.0,23.16,23.2,22.98,23.08,532797.0
2024-11-07 09:30:00,23.07,23.2,22.81,23.13,623226.0,23.07,23.2,22.81,23.13,623226.0
2024-11-07 10:00:00,23.14,23.32,23.01,23.1,368270.0,23.14,23.32,23.01,23.1,368270.0
2024-11-07 10:30:00,23.09,23.66,23.08,23.52,777791.0,23.09,23.66,23.08,23.52,777791.0
2024-11-07 11:00:00,23.5,23.55,23.27,23.38,305811.0,23.5,23.55,23.27,23.38,305811.0
2024-11-07 11:30:00,23.39,23.53,23.36,23.42,244181.0,23.39,23.53,23.36,23.42,244181.0
2024-11-07 12:00:00,23.43,23.48,23.29,23.4,159589.0,23.43,23.48,23.29,23.4,159589.0
2024-11-07 12:30:00,23.4,23.42,23.25,23.34,146026.0,23.4,23.42,23.25,23.34,146026.0
2024-11-07 13:00:00,23.34,23.36,23.17,23.18,278334.0,23.34,23.36,23.17,23.18,278334.0
2024-11-07 13:30:00,23.19,23.4,23.15,23.36,212732.0,23.19,23.4,23.15,23.36,212732.0
2024-11-07 14:00:00,23.36,23.55,23.36,23.44,333255.0,23.36,23.55,23.36,23.44,333255.0
2024-11-07 14:30:00,23.43,23.55,23.31,23.54,241752.0,23.43,23.55,23.31,23.54,241752.0
2024-11-07 15:00:00,23.53,23.63,23.34,23.35,281452.0,23.53,23.63,23.34,23.35,281452.0
2024-11-07 15:30:00,23.34,23.53,23.32,23.45,460024.0,23.34,23.53,23.32,23.45,460024.0
2024-11-08 09:30:00,23.44,24.23,23.24,23.95,1480566.0,23.44,24.23,23.24,23.95,1480566.0
2024-11-08 10:00:00,23.95,24.14,23.47,24.03,1437528.0,23.95,24.14,23.47,24.03,1437528.0
2024-11-08 10:30:00,24.02,24.29,23.74,24.14,895991.0,24.02,24.29,23.74,24.14,895991.0
2024-11-08 11:00:00,24.13,24.18,23.85,23.98,357370.0,24.13,24.18,23.85,23.98,357370.0
2024-11-08 11:30:00,23.97,24.18,23.85,24.06,311197.0,23.97,24.18,23.85,24.06,311197.0
2024-11-08 12:00:00,24.05,24.53,23.99,24.53,640411.0,24.05,24.53,23.99,24.53,640411.0
2024-11-08 12:30:00,24.54,24.6,24.2,24.55,732719.0,24.54,24.6,24.2,24.55,732719.0
2024-11-08 13:00:00,24.56,24.79,24.35,24.46,1000189.0,24.56,24.79,24.35,24.46,1000189.0
2024-11-08 13:30:00,24.46,24.85,24.32,24.69,677246.0,24.46,24.85,24.32,24.69,677246.0
2024-11-08 14:00:00,24.69,25.39,24.6,25.04,1816276.0,24.69,25.39,24.6,25.04,1816276.0
2024-11-08 14:30:00,25.04,25.38,24.95,25.07,1796438.0,25.04,25.38,24.95,25.07,1796438.0
2024-11-08 15:00:00,25.07,25.15,24.65,24.66,1055231.0,25.07,25.15,24.65,24.66,1055231.0
2024-11-08 15:30:00,24.66,24.99,24.52,24.91,1433959.0,24.66,24.99,24.52,24.91,1433959.0
2024-11-11 09:30:00,25.26,25.8,24.62,25.53,2575212.0,25.26,25.8,24.62,25.53,2575212.0
2024-11-11 10:00:00,25.53,26.67,25.43,26.21,2545659.0,25.53,26.67,25.43,26.21,2545659.0
2024-11-11 10:30:00,26.21,27.28,26.18,27.15,2627819.0,26.21,27.28,26.18,27.15,2627819.0
2024-11-11 11:00:00,27.15,27.2,26.2,26.5,2061577.0,27.15,27.2,26.2,26.5,2061577.0
2024-11-11 11:30:00,26.5,26.64,25.8,26.01,1135429.0,26.5,26.64,25.8,26.01,1135429.0
2024-11-11 12:00:00,26.0,26.4,25.85,26.14,925977.0,26.0,26.4,25.85,26.14,925977.0
2024-11-11 12:30:00,26.13,26.87,26.1,26.78,750060.0,26.13,26.87,26.1,26.78,750060.0
2024-11-11 13:00:00,26.76,26.81,26.07,26.24,743952.0,26.76,26.81,26.07,26.24,743952.0
2024-11-11 13:30:00,26.24,26.92,26.22,26.68,727303.0,26.24,26.92,26.22,26.68,727303.0
2024-11-11 14:00:00,26.67,26.96,26.52,26.85,564363.0,26.67,26.96,26.52,26.85,564363.0
2024-11-11 14:30:00,26.84,27.99,26.78,27.91,2902854.0,26.84,27.99,26.78,27.91,2902854.0
2024-11-11 15:00:00,27.9,28.05,27.13,27.27,2632788.0,27.9,28.05,27.13,27.27,2632788.0
2024-11-11 15:30:00,27.27,27.5,27.07,27.26,1776585.0,27.27,27.5,27.07,27.26,1776585.0
2024-11-12 09:30:00,26.06,26.95,25.51,26.61,2562289.0,26.06,26.95,25.51,26.61,2562289.0
2024-11-12 10:00:00,26.61,27.01,26.1,26.24,1389501.0,26.61,27.01,26.1,26.24,1389501.0
2024-11-12 10:30:00,26.25,26.42,25.8,26.14,955740.0,26.25,26.42,25.8,26.14,955740.0
2024-11-12 11:00:00,26.16,26.28,24.95,25.39,1714347.0,26.16,26.28,24.95,25.39,1714347.0
2024-11-12 11:30:00,25.4,25.58,25.19,25.33,769522.0,25.4,25.58,25.19,25.33,769522.0
2024-11-12 12:00:00,25.34,25.42,25.12,25.3,611615.0,25.34,25.42,25.12,25.3,611615.0
2024-11-12 12:30:00,25.31,25.91,25.3,25.48,839934.0,25.31,25.91,25.3,25.48,839934.0
2024-11-12 13:00:00,25.48,25.67,25.34,25.66,326543.0,25.48,25.67,25.34,25.66,326543.0
2024-11-12 13:30:00,25.66,26.39,25.64,26.21,881158.0,25.66,26.39,25.64,26.21,881158.0
2024-11-12 14:00:00,26.19,26.72,26.04,26.65,737961.0,26.19,26.72,26.04,26.65,737961.0
2024-11-12 14:30:00,26.64,27.1,26.58,26.82,1476373.0,26.64,27.1,26.58,26.82,1476373.0
2024-11-12 15:00:00,26.83,27.01,26.23,26.26,982559.0,26.83,27.01,26.23,26.26,982559.0
2024-11-12 15:30:00,26.27,26.92,26.17,26.82,1362479.0,26.27,26.92,26.17,26.82,1362479.0
2024-11-13 09:30:00,26.26,27.54,26.22,26.95,2142225.0,26.26,27.54,26.22,26.95,2142225.0
2024-11-13 10:00:00,26.95,27.21,26.3,27.2,1287596.0,26.95,27.21,26.3,27.2,1287596.0
2024-11-13 10:30:00,27.18,27.28,26.32,27.07,1337811.0,27.18,27.28,26.32,27.07,1337811.0
2024-11-13 11:00:00,27.08,28.22,26.91,27.76,2605684.0,27.08,28.22,26.91,27.76,2605684.0
2024-11-13 11:30:00,27.76,27.99,26.9,26.99,1401583.0,27.76,27.99,26.9,26.99,1401583.0
2024-11-13 12:00:00,26.99,27.55,26.8,27.17,831773.0,26.99,27.55,26.8,27.17,831773.0
2024-11-13 12:30:00,27.16,27.48,26.96,27.32,755437.0,27.16,27.48,26.96,27.32,755437.0
2024-11-13 13:00:00,27.33,27.66,27.09,27.63,663346.0,27.33,27.66,27.09,27.63,663346.0
2024-11-13 13:30:00,27.63,27.69,27.37,27.67,650348.0,27.63,27.69,27.37,27.67,650348.0
2024-11-13 14:00:00,27.67,27.75,27.15,27.2,836525.0,27.67,27.75,27.15,27.2,836525.0
2024-11-13 14:30:00,27.21,27.29,26.45,26.53,1235972.0,27.21,27.29,26.45,26.53,1235972.0
2024-11-13 15:00:00,26.54,26.88,26.26,26.58,857160.0,26.54,26.88,26.26,26.58,857160.0
2024-11-13 15:30:00,26.59,26.86,26.32,26.48,1382708.0,26.59,26.86,26.32,26.48,1382708.0
2024-11-14 09:30:00,27.17,27.69,26.72,27.0,1819009.0,27.17,27.69,26.72,27.0,1819009.0
2024-11-14 10:00:00,27.03,27.39,26.77,27.35,841059.0,27.03,27.39,26.77,27.35,841059.0
2024-11-14 10:30:00,27.35,27.68,27.08,27.18,1453185.0,27.35,27.68,27.08,27.18,1453185.0
2024-11-14 11:00:00,27.19,27.58,27.03,27.56,754680.0,27.19,27.58,27.03,27.56,754680.0
2024-11-14 11:30:00,27.55,27.82,27.18,27.45,1127156.0,27.55,27.82,27.18,27.45,1127156.0
2024-11-14 12:00:00,27.45,27.71,27.33,27.51,835793.0,27.45,27.71,27.33,27.51,835793.0
2024-11-14 12:30:00,27.54,27.61,27.18,27.46,516047.0,27.54,27.61,27.18,27.46,516047.0
2024-11-14 13:00:00,27.48,27.48,27.08,27.19,469081.0,27.48,27.48,27.08,27.19,469081.0
2024-11-14 13:30:00,27.18,27.32,27.11,27.26,340893.0,27.18,27.32,27.11,27.26,340893.0
2024-11-14 14:00:00,27.26,27.74,27.24,27.68,616174.0,27.26,27.74,27.24,27.68,616174.0
2024-11-14 14:30:00,27.68,28.28,27.66,28.01,2484584.0,27.68,28.28,27.66,28.01,2484584.0
2024-11-14 15:00:00,28.02,28.02,27.26,27.61,1685973.0,28.02,28.02,27.26,27.61,1685973.0
2024-11-14 15:30:00,27.6,27.6,27.1,27.37,1382788.0,27.6,27.6,27.1,27.37,1382788.0
2024-11-15 09:30:00,28.08,28.59,27.24,27.37,3215515.0,28.08,28.59,27.24,27.37,3215515.0
2024-11-15 10:00:00,27.37,27.7,27.1,27.31,1141426.0,27.37,27.7,27.1,27.31,1141426.0
2024-11-15 10:30:00,27.32,27.39,26.46,27.02,1709675.0,27.32,27.39,26.46,27.02,1709675.0
2024-11-15 11:00:00,27.02,27.8,26.96,27.78,879583.0,27.02,27.8,26.96,27.78,879583.0
2024-11-15 11:30:00,27.79,28.01,27.34,27.46,756714.0,27.79,28.01,27.34,27.46,756714.0
2024-11-15 12:00:00,27.47,27.66,27.25,27.58,442041.0,27.47,27.66,27.25,27.58,442041.0
2024-11-15 12:30:00,27.59,27.83,27.4,27.47,443048.0,27.59,27.83,27.4,27.47,443048.0
2024-11-15 13:00:00,27.46,27.97,27.46,27.94,457958.0,27.46,27.97,27.46,27.94,457958.0
2024-11-15 13:30:00,27.95,27.95,27.5,27.58,483633.0,27.95,27.95,27.5,27.58,483633.0
2024-11-15 14:00:00,27.56,27.56,26.88,27.06,777100.0,27.56,27.56,26.88,27.06,777100.0
2024-11-15 14:30:00,27.05,27.4,27.05,27.34,496486.0,27.05,27.4,27.05,27.34,496486.0
2024-11-15 15:00:00,27.36,27.42,26.8,26.98,859596.0,27.36,27.42,26.8,26.98,859596.0
2024-11-15 15:30:00,26.97,26.97,26.32,26.57,1806932.0,26.97,26.97,26.32,26.57,1806932.0
2024-11-18 09:30:00,26.65,26.89,25.85,26.25,1522355.0,26.65,26.89,25.85,26.25,1522355.0
2024-11-18 10:00:00,26.23,26.88,26.15,26.87,873587.0,26.23,26.88,26.15,26.87,873587.0
2024-11-18 10:30:00,26.86,27.16,26.85,26.91,872437.0,26.86,27.16,26.85,26.91,872437.0
2024-11-18 11:00:00,26.93,26.97,26.68,26.78,439256.0,26.93,26.97,26.68,26.78,439256.0
2024-11-18 11:30:00,26.8,26.97,26.69,26.82,293323.0,26.8,26.97,26.69,26.82,293323.0
2024-11-18 12:00:00,26.81,26.99,26.62,26.95,304453.0,26.81,26.99,26.62,26.95,304453.0
2024-11-18 12:30:00,26.95,27.07,26.62,26.8,349264.0,26.95,27.07,26.62,26.8,349264.0
2024-11-18 13:00:00,26.78,26.98,26.74,26.77,203843.0,26.78,26.98,26.74,26.77,203843.0
2024-11-18 13:30:00,26.76,26.76,26.47,26.72,451459.0,26.76,26.76,26.47,26.72,451459.0
2024-11-18 14:00:00,26.71,26.75,26.36,26.43,401654.0,26.71,26.75,26.36,26.43,401654.0
2024-11-18 14:30:00,26.43,26.65,26.34,26.61,234623.0,26.43,26.65,26.34,26.61,234623.0
2024-11-18 15:00:00,26.6,26.66,26.53,26.62,288541.0,26.6,26.66,26.53,26.62,288541.0
2024-11-18 15:30:00,26.62,26.62,26.34,26.43,773140.0,26.62,26.62,26.34,26.43,773140.0
2024-11-19 09:30:00,25.89,26.2,25.71,26.12,735797.0,25.89,26.2,25.71,26.12,735797.0
2024-11-19 10:00:00,26.13,26.56,26.01,26.55,496114.0,26.13,26.56,26.01,26.55,496114.0
2024-11-19 10:30:00,26.52,26.69,26.36,26.46,587604.0,26.52,26.69,26.36,26.46,587604.0
2024-11-19 11:00:00,26.47,26.6,26.37,26.52,374672.0,26.47,26.6,26.37,26.52,374672.0
2024-11-19 11:30:00,26.53,26.57,26.39,26.55,297867.0,26.53,26.57,26.39,26.55,297867.0
2024-11-19 12:00:00,26.54,27.01,26.53,26.78,703188.0,26.54,27.01,26.53,26.78,703188.0
2024-11-19 12:30:00,26.78,26.98,26.74,26.88,342574.0,26.78,26.98,26.74,26.88,342574.0
2024-11-19 13:00:00,26.87,27.1,26.82,26.92,545744.0,26.87,27.1,26.82,26.92,545744.0
2024-11-19 13:30:00,26.9,27.1,26.9,26.95,344281.0,26.9,27.1,26.9,26.95,344281.0
2024-11-19 14:00:00,26.96,27.3,26.75,27.01,644651.0,26.96,27.3,26.75,27.01,644651.0
2024-11-19 14:30:00,27.03,27.29,26.95,27.18,472523.0,27.03,27.29,26.95,27.18,472523.0
2024-11-19 15:00:00,27.16,27.27,27.07,27.17,281692.0,27.16,27.27,27.07,27.17,281692.0
2024-11-19 15:30:00,27.18,27.6,27.17,27.56,1096650.0,27.18,27.6,27.17,27.56,1096650.0
2024-11-20 09:30:00,27.26,27.98,27.26,27.59,1130652.0,27.26,27.98,27.26,27.59,1130652.0
2024-11-20 10:00:00,27.57,27.88,27.31,27.86,907795.0,27.57,27.88,27.31,27.86,907795.0
2024-11-20 10:30:00,27.86,28.55,27.71,28.11,1971473.0,27.86,28.55,27.71,28.11,1971473.0
2024-11-20 11:00:00,28.11,28.69,28.04,28.26,1591067.0,28.11,28.69,28.04,28.26,1591067.0
2024-11-20 11:30:00,28.27,28.65,28.1,28.56,947292.0,28.27,28.65,28.1,28.56,947292.0
2024-11-20 12:00:00,28.54,28.99,28.51,28.97,1954601.0,28.54,28.99,28.51,28.97,1954601.0
2024-11-20 12:30:00,28.97,29.44,28.68,29.39,2422631.0,28.97,29.44,28.68,29.39,2422631.0
2024-11-20 13:00:00,29.4,29.75,29.11,29.71,2490143.0,29.4,29.75,29.11,29.71,2490143.0
2024-11-20 13:30:00,29.72,29.8,28.41,28.86,2624369.0,29.72,29.8,28.41,28.86,2624369.0
2024-11-20 14:00:00,28.84,28.94,28.21,28.32,1138565.0,28.84,28.94,28.21,28.32,1138565.0
2024-11-20 14:30:00,28.33,28.57,28.02,28.42,888123.0,28.33,28.57,28.02,28.42,888123.0
2024-11-20 15:00:00,28.43,28.77,28.19,28.41,697507.0,28.43,28.77,28.19,28.41,697507.0
2024-11-20 15:30:00,28.42,28.58,28.29,28.45,817608.0,28.42,28.58,28.29,28.45,817608.0
2024-11-21 09:30:00,29.09,29.17,28.51,28.53,1547313.0,29.09,29.17,28.51,28.53,1547313.0
2024-11-21 10:00:00,28.53,28.72,27.81,27.9,1452276.0,28.53,28.72,27.81,27.9,1452276.0
2024-11-21 10:30:00,27.9,28.13,27.18,28.08,1578299.0,27.9,28.13,27.18,28.08,1578299.0
2024-11-21 11:00:00,28.09,28.34,27.93,28.33,494209.0,28.09,28.34,27.93,28.33,494209.0
2024-11-21 11:30:00,28.32,28.44,28.13,28.22,472300.0,28.32,28.44,28.13,28.22,472300.0
2024-11-21 12:00:00,28.25,28.47,28.14,28.43,331950.0,28.25,28.47,28.14,28.43,331950.0
2024-11-21 12:30:00,28.42,28.46,28.16,28.2,317681.0,28.42,28.46,28.16,28.2,317681.0
2024-11-21 13:00:00,28.22,28.73,28.2,28.34,493967.0,28.22,28.73,28.2,28.34,493967.0
2024-11-21 13:30:00,28.36,28.4,28.19,28.22,244635.0,28.36,28.4,28.19,28.22,244635.0
2024-11-21 14:00:00,28.23,28.29,27.72,27.87,629986.0,28.23,28.29,27.72,27.87,629986.0
2024-11-21 14:30:00,27.88,28.05,27.82,27.89,279002.0,27.88,28.05,27.82,27.89,279002.0
2024-11-21 15:00:00,27.91,28.08,27.86,27.93,255532.0,27.91,28.08,27.86,27.93,255532.0
2024-11-21 15:30:00,27.92,27.95,27.71,27.83,639292.0,27.92,27.95,27.71,27.83,639292.0
2024-11-22 09:30:00,27.88,27.95,27.49,27.6,733987.0,27.88,27.95,27.49,27.6,733987.0
2024-11-22 10:00:00,27.62,28.2,27.5,27.95,711355.0,27.62,28.2,27.5,27.95,711355.0
2024-11-22 10:30:00,27.99,28.14,27.81,28.05,440012.0,27.99,28.14,27.81,28.05,440012.0
2024-11-22 11:00:00,28.06,28.1,27.87,27.95,219419.0,28.06,28.1,27.87,27.95,219419.0
2024-11-22 11:30:00,27.92,28.46,27.91,28.36,565258.0,27.92,28.46,27.91,28.36,565258.0
2024-11-22 12:00:00,28.36,28.45,28.05,28.24,495123.0,28.36,28.45,28.05,28.24,495123.0
2024-11-22 12:30:00,28.24,28.42,28.05,28.14,440098.0,28.24,28.42,28.05,28.14,440098.0
2024-11-22 13:00:00,28.1,28.19,27.91,27.92,378827.0,28.1,28.19,27.91,27.92,378827.0
2024-11-22 13:30:00,27.91,28.1,27.91,27.94,420907.0,27.91,28.1,27.91,27.94,420907.0
2024-11-22 14:00:00,27.93,27.97,27.75,27.81,240080.0,27.93,27.97,27.75,27.81,240080.0
2024-11-22 14:30:00,27.83,27.9,27.72,27.79,249601.0,27.83,27.9,27.72,27.79,249601.0
2024-11-22 15:00:00,27.78,27.79,27.49,27.52,522330.0,27.78,27.79,27.49,27.52,522330.0
2024-11-22 15:30:00,27.51,27.95,27.42,27.93,889930.0,27.51,27.95,27.42,27.93,889930.0
2024-11-25 09:30:00,28.05,28.78,27.96,28.25,1683289.0,28.05,28.78,27.96,28.25,1683289.0
2024-11-25 10:00:00,28.28,28.74,28.13,28.59,874304.0,28.28,28.74,28.13,28.59,874304.0
2024-11-25 10:30:00,28.59,29.28,28.44,29.25,1312621.0,28.59,29.28,28.44,29.25,1312621.0
2024-11-25 11:00:00,29.25,29.38,28.9,29.32,1055697.0,29.25,29.38,28.9,29.32,1055697.0
2024-11-25 11:30:00,29.3,29.53,28.94,29.2,924154.0,29.3,29.53,28.94,29.2,924154.0
2024-11-25 12:00:00,29.18,29.2,28.67,28.93,699875.0,29.18,29.2,28.67,28.93,699875.0
2024-11-25 12:30:00,28.94,29.05,28.77,29.0,412032.0,28.94,29.05,28.77,29.0,412032.0
2024-11-25 13:00:00,29.0,29.16,28.75,28.92,304712.0,29.0,29.16,28.75,28.92,304712.0
2024-11-25 13:30:00,28.92,29.03,28.85,28.88,221037.0,28.92,29.03,28.85,28.88,221037.0
2024-11-25 14:00:00,28.88,29.13,28.85,28.88,325346.0,28.88,29.13,28.85,28.88,325346.0
2024-11-25 14:30:00,28.87,28.97,28.72,28.93,228571.0,28.87,28.97,28.72,28.93,228571.0
2024-11-25 15:00:00,28.93,29.2,28.86,29.17,370521.0,28.93,29.2,28.86,29.17,370521.0
2024-11-25 15:30:00,29.16,29.77,29.04,29.7,1873089.0,29.16,29.77,29.04,29.7,1873089.0
2024-11-26 09:30:00,29.4,30.75,28.78,30.27,3154685.0,29.4,30.75,28.78,30.27,3154685.0
2024-11-26 10:00:00,30.29,31.65,30.14,31.44,3346129.0,30.29,31.65,30.14,31.44,3346129.0
2024-11-26 10:30:00,31.43,31.6,30.55,30.72,2259432.0,31.43,31.6,30.55,30.72,2259432.0
2024-11-26 11:00:00,30.72,31.09,30.68,30.89,963335.0,30.72,31.09,30.68,30.89,963335.0
2024-11-26 11:30:00,30.87,31.27,30.8,31.19,817569.0,30.87,31.27,30.8,31.19,817569.0
2024-11-26 12:00:00,31.18,31.58,30.95,31.51,1121212.0,31.18,31.58,30.95,31.51,1121212.0
2024-11-26 12:30:00,31.52,31.57,30.81,31.3,863110.0,31.52,31.57,30.81,31.3,863110.0
2024-11-26 13:00:00,31.3,32.07,31.21,31.99,2004819.0,31.3,32.07,31.21,31.99,2004819.0
2024-11-26 13:30:00,31.98,32.12,31.61,31.68,1747485.0,31.98,32.12,31.61,31.68,1747485.0
2024-11-26 14:00:00,31.65,31.8,30.75,31.04,1760291.0,31.65,31.8,30.75,31.04,1760291.0
2024-11-26 14:30:00,31.05,31.08,30.03,30.5,1535001.0,31.05,31.08,30.03,30.5,1535001.0
2024-11-26 15:00:00,30.49,30.67,30.33,30.35,685024.0,30.49,30.67,30.33,30.35,685024.0
2024-11-26 15:30:00,30.37,30.39,29.88,30.34,1391402.0,30.37,30.39,29.88,30.34,1391402.0
2024-11-27 09:30:00,30.8,31.4,30.7,31.34,1727419.0,30.8,31.4,30.7,31.34,1727419.0
2024-11-27 10:00:00,31.35,31.45,30.85,30.99,1181769.0,31.35,31.45,30.85,30.99,1181769.0
2024-11-27 10:30:00,30.97,31.53,30.9,31.25,1180489.0,30.97,31.53,30.9,31.25,1180489.0
2024-11-27 11:00:00,31.25,31.33,30.75,30.75,967039.0,31.25,31.33,30.75,30.75,967039.0
2024-11-27 11:30:00,30.75,31.13,30.7,30.98,651881.0,30.75,31.13,30.7,30.98,651881.0
2024-11-27 12:00:00,30.99,31.19,30.51,31.15,817201.0,30.99,31.19,30.51,31.15,817201.0
2024-11-27 12:30:00,31.17,31.35,30.96,31.1,520415.0,31.17,31.35,30.96,31.1,520415.0
2024-11-27 13:00:00,31.09,31.2,30.82,30.92,411515.0,31.09,31.2,30.82,30.92,411515.0
2024-11-27 13:30:00,30.91,31.06,30.77,30.93,375873.0,30.91,31.06,30.77,30.93,375873.0
2024-11-27 14:00:00,30.93,31.24,30.91,31.21,389354.0,30.93,31.24,30.91,31.21,389354.0
2024-11-27 14:30:00,31.22,31.55,31.1,31.43,819824.0,31.22,31.55,31.1,31.43,819824.0
2024-11-27 15:00:00,31.41,31.44,31.06,31.1,540557.0,31.41,31.44,31.06,31.1,540557.0
2024-11-27 15:30:00,31.1,31.11,30.81,30.87,1260300.0,31.1,31.11,30.81,30.87,1260300.0
2024-11-29 09:30:00,31.01,31.08,30.25,30.46,1376538.0,31.01,31.08,30.25,30.46,1376538.0
2024-11-29 10:00:00,30.46,30.6,29.83,30.03,1130344.0,30.46,30.6,29.83,30.03,1130344.0
2024-11-29 10:30:00,30.01,30.02,29.3,29.9,1676501.0,30.01,30.02,29.3,29.9,1676501.0
2024-11-29 11:00:00,29.9,30.1,29.56,29.89,843332.0,29.9,30.1,29.56,29.89,843332.0
2024-11-29 11:30:00,29.9,29.9,29.45,29.52,659036.0,29.9,29.9,29.45,29.52,659036.0
2024-11-29 12:00:00,29.5,29.52,28.91,28.96,1420744.0,29.5,29.52,28.91,28.96,1420744.0
2024-11-29 12:30:00,28.96,29.2,28.85,29.02,1413484.0,28.96,29.2,28.85,29.02,1413484.0
2024-12-02 09:30:00,28.96,29.29,28.55,28.73,1546522.0,28.96,29.29,28.55,28.73,1546522.0
2024-12-02 10:00:00,28.75,29.37,28.61,29.16,791730.0,28.75,29.37,28.61,29.16,791730.0
2024-12-02 10:30:00,29.15,29.18,28.59,28.59,432031.0,29.15,29.18,28.59,28.59,432031.0
2024-12-02 11:00:00,28.61,28.63,27.85,28.1,1623982.0,28.61,28.63,27.85,28.1,1623982.0
2024-12-02 11:30:00,28.1,28.35,28.0,28.01,477036.0,28.1,28.35,28.0,28.01,477036.0
2024-12-02 12:00:00,28.03,28.11,27.23,27.26,1463275.0,28.03,28.11,27.23,27.26,1463275.0
2024-12-02 12:30:00,27.26,27.58,26.74,27.45,1966126.0,27.26,27.58,26.74,27.45,1966126.0
2024-12-02 13:00:00,27.45,27.83,27.26,27.72,519065.0,27.45,27.83,27.26,27.72,519065.0
2024-12-02 13:30:00,27.69,27.75,27.53,27.73,347328.0,27.69,27.75,27.53,27.73,347328.0
2024-12-02 14:00:00,27.71,27.78,27.4,27.59,375147.0,27.71,27.78,27.4,27.59,375147.0
2024-12-02 14:30:00,27.57,27.64,27.25,27.45,360067.0,27.57,27.64,27.25,27.45,360067.0
2024-12-02 15:00:00,27.44,27.61,27.36,27.47,369939.0,27.44,27.61,27.36,27.47,369939.0
2024-12-02 15:30:00,27.46,27.48,27.17,27.32,789784.0,27.46,27.48,27.17,27.32,789784.0
2024-12-03 09:30:00,26.55,27.23,26.49,27.13,1254329.0,26.55,27.23,26.49,27.13,1254329.0
2024-12-03 10:00:00,27.1,27.29,26.82,26.93,464359.0,27.1,27.29,26.82,26.93,464359.0
2024-12-03 10:30:00,26.91,27.14,26.87,27.09,294903.0,26.91,27.14,26.87,27.09,294903.0
2024-12-03 11:00:00,27.1,27.54,27.08,27.5,453242.0,27.1,27.54,27.08,27.5,453242.0
2024-12-03 11:30:00,27.47,27.59,27.16,27.24,288456.0,27.47,27.59,27.16,27.24,288456.0
2024-12-03 12:00:00,27.23,27.44,27.18,27.18,195886.0,27.23,27.44,27.18,27.18,195886.0
2024-12-03 12:30:00,27.19,27.45,27.18,27.34,129698.0,27.19,27.45,27.18,27.34,129698.0
2024-12-03 13:00:00,27.34,27.48,27.28,27.35,183258.0,27.34,27.48,27.28,27.35,183258.0
2024-12-03 13:30:00,27.36,27.47,27.26,27.35,142217.0,27.36,27.47,27.26,27.35,142217.0
2024-12-03 14:00:00,27.35,27.37,27.15,27.34,225657.0,27.35,27.37,27.15,27.34,225657.0
2024-12-03 14:30:00,27.36,27.5,27.34,27.47,149120.0,27.36,27.5,27.34,27.47,149120.0
2024-12-03 15:00:00,27.47,27.48,27.29,27.36,183259.0,27.47,27.48,27.29,27.36,183259.0
2024-12-03 15:30:00,27.38,27.51,27.25,27.46,562153.0,27.38,27.51,27.25,27.46,562153.0
2024-12-04 09:30:00,27.07,27.3,26.63,27.16,863962.0,27.07,27.3,26.63,27.16,863962.0
2024-12-04 10:00:00,27.19,27.83,27.07,27.53,775159.0,27.19,27.83,27.07,27.53,775159.0
2024-12-04 10:30:00,27.54,27.69,27.31,27.5,330152.0,27.54,27.69,27.31,27.5,330152.0
2024-12-04 11:00:00,27.5,27.63,27.34,27.55,288596.0,27.5,27.63,27.34,27.55,288596.0
2024-12-04 11:30:00,27.55,27.55,27.35,27.35,213406.0,27.55,27.55,27.35,27.35,213406.0
2024-12-04 12:00:00,27.37,27.52,27.28,27.45,234094.0,27.37,27.52,27.28,27.45,234094.0
2024-12-04 12:30:00,27.45,27.56,27.35,27.52,138695.0,27.45,27.56,27.35,27.52,138695.0
2024-12-04 13:00:00,27.53,27.53,27.02,27.12,390486.0,27.53,27.53,27.02,27.12,390486.0
2024-12-04 13:30:00,27.12,27.29,27.01,27.18,205168.0,27.12,27.29,27.01,27.18,205168.0
2024-12-04 14:00:00,27.18,27.2,27.04,27.15,205678.0,27.18,27.2,27.04,27.15,205678.0
2024-12-04 14:30:00,27.13,27.15,26.88,26.95,437313.0,27.13,27.15,26.88,26.95,437313.0
2024-12-04 15:00:00,26.98,27.17,26.9,26.96,550656.0,26.98,27.17,26.9,26.96,550656.0
2024-12-04 15:30:00,26.96,27.09,26.87,27.06,729536.0,26.96,27.09,26.87,27.06,729536.0
2024-12-05 09:30:00,27.0,27.46,26.94,27.41,646052.0,27.0,27.46,26.94,27.41,646052.0
2024-12-05 10:00:00,27.43,27.43,27.02,27.18,555110.0,27.43,27.43,27.02,27.18,555110.0
2024-12-05 10:30:00,27.16,27.19,26.63,26.67,764457.0,27.16,27.19,26.63,26.67,764457.0
2024-12-05 11:00:00,26.66,26.75,26.24,26.41,798036.0,26.66,26.75,26.24,26.41,798036.0
2024-12-05 11:30:00,26.43,26.64,26.35,26.62,376474.0,26.43,26.64,26.35,26.62,376474.0
2024-12-05 12:00:00,26.62,26.73,26.43,26.43,315495.0,26.62,26.73,26.43,26.43,315495.0
2024-12-05 12:30:00,26.42,26.54,26.3,26.45,273685.0,26.42,26.54,26.3,26.45,273685.0
2024-12-05 13:00:00,26.46,26.51,26.15,26.19,361040.0,26.46,26.51,26.15,26.19,361040.0
2024-12-05 13:30:00,26.18,30.74,26.15,28.38,9360995.0,26.18,30.74,26.15,28.38,9360995.0
2024-12-05 14:00:00,28.41,30.25,28.36,29.4,7433735.0,28.41,30.25,28.36,29.4,7433735.0
2024-12-05 14:30:00,29.37,30.87,29.13,30.36,6580966.0,29.37,30.87,29.13,30.36,6580966.0
2024-12-05 15:00:00,30.37,30.79,28.8,28.83,4327076.0,30.37,30.79,28.8,28.83,4327076.0
2024-12-05 15:30:00,28.85,29.09,28.31,28.61,3194075.0,28.85,29.09,28.31,28.61,3194075.0
2024-12-06 09:30:00,29.12,29.3,28.17,28.48,2410782.0,29.12,29.3,28.17,28.48,2410782.0
2024-12-06 10:00:00,28.47,28.53,28.11,28.35,1249055.0,28.47,28.53,28.11,28.35,1249055.0
2024-12-06 10:30:00,28.35,28.92,28.2,28.85,1011109.0,28.35,28.92,28.2,28.85,1011109.0
2024-12-06 11:00:00,28.86,28.9,28.34,28.6,657458.0,28.86,28.9,28.34,28.6,657458.0
2024-12-06 11:30:00,28.59,28.89,28.44,28.75,549848.0,28.59,28.89,28.44,28.75,549848.0
2024-12-06 12:00:00,28.76,28.77,28.4,28.43,558567.0,28.76,28.77,28.4,28.43,558567.0
2024-12-06 12:30:00,28.42,28.58,28.2,28.42,562056.0,28.42,28.58,28.2,28.42,562056.0
2024-12-06 13:00:00,28.44,28.7,28.43,28.57,324829.0,28.44,28.7,28.43,28.57,324829.0
2024-12-06 13:30:00,28.58,29.35,28.51,29.14,1560490.0,28.58,29.35,28.51,29.14,1560490.0
2024-12-06 14:00:00,29.13,29.34,28.77,29.04,1036851.0,29.13,29.34,28.77,29.04,1036851.0
2024-12-06 14:30:00,29.03,29.05,28.75,28.77,382982.0,29.03,29.05,28.75,28.77,382982.0
2024-12-06 15:00:00,28.77,29.0,28.7,28.82,488584.0,28.77,29.0,28.7,28.82,488584.0
2024-12-06 15:30:00,28.81,29.09,28.72,29.02,1095198.0,28.81,29.09,28.72,29.02,1095198.0
2024-12-09 09:30:00,29.0,29.14,28.56,28.89,1271882.0,29.0,29.14,28.56,28.89,1271882.0
2024-12-09 10:00:00,28.9,29.34,28.57,28.59,797413.0,28.9,29.34,28.57,28.59,797413.0
2024-12-09 10:30:00,28.61,28.89,28.44,28.7,659193.0,28.61,28.89,28.44,28.7,659193.0
2024-12-09 11:00:00,28.72,29.23,28.56,29.13,649916.0,28.72,29.23,28.56,29.13,649916.0
2024-12-09 11:30:00,29.13,29.86,29.02,29.58,1357401.0,29.13,29.86,29.02,29.58,1357401.0
2024-12-09 12:00:00,29.6,29.74,29.25,29.33,634369.0,29.6,29.74,29.25,29.33,634369.0
2024-12-09 12:30:00,29.31,29.45,29.17,29.2,375320.0,29.31,29.45,29.17,29.2,375320.0
2024-12-09 13:00:00,29.22,29.49,29.02,29.35,448506.0,29.22,29.49,29.02,29.35,448506.0
2024-12-09 13:30:00,29.35,29.39,29.03,29.08,292174.0,29.35,29.39,29.03,29.08,292174.0
2024-12-09 14:00:00,29.07,29.1,28.89,28.98,410210.0,29.07,29.1,28.89,28.98,410210.0
2024-12-09 14:30:00,29.0,29.0,28.62,28.76,418788.0,29.0,29.0,28.62,28.76,418788.0
2024-12-09 15:00:00,28.76,28.92,28.57,28.64,398486.0,28.76,28.92,28.57,28.64,398486.0
2024-12-09 15:30:00,28.63,28.65,27.74,27.93,1559303.0,28.63,28.65,27.74,27.93,1559303.0
2024-12-10 09:30:00,27.88,28.39,27.4,27.71,1236527.0,27.88,28.39,27.4,27.71,1236527.0
2024-12-10 10:00:00,27.7,28.01,27.63,27.66,606046.0,27.7,28.01,27.63,27.66,606046.0
2024-12-10 10:30:00,27.66,28.05,27.53,27.87,461149.0,27.66,28.05,27.53,27.87,461149.0
2024-12-10 11:00:00,27.92,28.08,27.6,27.8,523429.0,27.92,28.08,27.6,27.8,523429.0
2024-12-10 11:30:00,27.78,27.81,27.45,27.75,456037.0,27.78,27.81,27.45,27.75,456037.0
2024-12-10 12:00:00,27.76,27.8,27.46,27.62,310110.0,27.76,27.8,27.46,27.62,310110.0
2024-12-10 12:30:00,27.61,27.7,27.42,27.46,355127.0,27.61,27.7,27.42,27.46,355127.0
2024-12-10 13:00:00,27.44,27.55,27.31,27.4,566442.0,27.44,27.55,27.31,27.4,566442.0
2024-12-10 13:30:00,27.41,27.57,27.21,27.31,465272.0,27.41,27.57,27.21,27.31,465272.0
2024-12-10 14:00:00,27.33,27.34,26.9,27.22,880037.0,27.33,27.34,26.9,27.22,880037.0
2024-12-10 14:30:00,27.22,27.23,26.95,27.05,393262.0,27.22,27.23,26.95,27.05,393262.0
2024-12-10 15:00:00,27.04,27.35,26.85,27.2,826771.0,27.04,27.35,26.85,27.2,826771.0
2024-12-10 15:30:00,27.19,27.19,26.88,26.95,1428473.0,27.19,27.19,26.88,26.95,1428473.0
2024-12-11 09:30:00,27.75,29.09,27.51,28.65,3425474.0,27.75,29.09,27.51,28.65,3425474.0
2024-12-11 10:00:00,28.63,29.08,28.26,28.51,1236117.0,28.63,29.08,28.26,28.51,1236117.0
2024-12-11 10:30:00,28.52,29.55,28.42,29.38,1585070.0,28.52,29.55,28.42,29.38,1585070.0
2024-12-11 11:00:00,29.38,29.64,28.92,29.08,1356257.0,29.38,29.64,28.92,29.08,1356257.0
2024-12-11 11:30:00,29.08,29.54,29.04,29.39,841758.0,29.08,29.54,29.04,29.39,841758.0
2024-12-11 12:00:00,29.42,29.81,29.41,29.63,1244244.0,29.42,29.81,29.41,29.63,1244244.0
2024-12-11 12:30:00,29.62,30.16,29.37,29.71,2134836.0,29.62,30.16,29.37,29.71,2134836.0
2024-12-11 13:00:00,29.73,30.1,29.42,29.53,1225279.0,29.73,30.1,29.42,29.53,1225279.0
2024-12-11 13:30:00,29.53,29.6,29.09,29.45,962071.0,29.53,29.6,29.09,29.45,962071.0
2024-12-11 14:00:00,29.47,29.48,28.96,29.14,713144.0,29.47,29.48,28.96,29.14,713144.0
2024-12-11 14:30:00,29.15,29.16,28.9,29.03,457406.0,29.15,29.16,28.9,29.03,457406.0
2024-12-11 15:00:00,29.03,29.42,29.01,29.3,497168.0,29.03,29.42,29.01,29.3,497168.0
2024-12-11 15:30:00,29.32,29.32,28.76,29.0,1100663.0,29.32,29.32,28.76,29.0,1100663.0
2024-12-12 09:30:00,28.9,29.6,28.87,29.28,1310357.0,28.9,29.6,28.87,29.28,1310357.0
2024-12-12 10:00:00,29.26,29.39,28.81,28.97,562202.0,29.26,29.39,28.81,28.97,562202.0
2024-12-12 10:30:00,28.96,29.32,28.71,29.31,693750.0,28.96,29.32,28.71,29.31,693750.0
2024-12-12 11:00:00,29.3,29.5,29.13,29.18,541313.0,29.3,29.5,29.13,29.18,541313.0
2024-12-12 11:30:00,29.2,29.39,28.89,29.29,487101.0,29.2,29.39,28.89,29.29,487101.0
2024-12-12 12:00:00,29.3,29.66,29.11,29.13,878999.0,29.3,29.66,29.11,29.13,878999.0
2024-12-12 12:30:00,29.12,29.27,29.03,29.25,385101.0,29.12,29.27,29.03,29.25,385101.0
2024-12-12 13:00:00,29.26,29.32,29.05,29.19,260128.0,29.26,29.32,29.05,29.19,260128.0
2024-12-12 13:30:00,29.17,29.19,28.88,28.97,386540.0,29.17,29.19,28.88,28.97,386540.0
2024-12-12 14:00:00,28.93,29.06,28.83,28.89,466563.0,28.93,29.06,28.83,28.89,466563.0
2024-12-12 14:30:00,28.89,29.03,28.75,28.97,343009.0,28.89,29.03,28.75,28.97,343009.0
2024-12-12 15:00:00,28.96,29.01,28.61,28.64,366897.0,28.96,29.01,28.61,28.64,366897.0
2024-12-12 15:30:00,28.65,28.83,28.58,28.74,623338.0,28.65,28.83,28.58,28.74,623338.0
2024-12-13 09:30:00,28.7,28.86,28.31,28.59,949515.0,28.7,28.86,28.31,28.59,949515.0
2024-12-13 10:00:00,28.58,28.6,28.15,28.28,567425.0,28.58,28.6,28.15,28.28,567425.0
2024-12-13 10:30:00,28.29,28.4,28.07,28.08,368678.0,28.29,28.4,28.07,28.08,368678.0
2024-12-13 11:00:00,28.08,28.34,27.96,28.34,439911.0,28.08,28.34,27.96,28.34,439911.0
2024-12-13 11:30:00,28.34,28.74,28.34,28.66,462243.0,28.34,28.74,28.34,28.66,462243.0
2024-12-13 12:00:00,28.64,28.79,28.57,28.62,305740.0,28.64,28.79,28.57,28.62,305740.0
2024-12-13 12:30:00,28.61,28.61,28.44,28.48,163320.0,28.61,28.61,28.44,28.48,163320.0
2024-12-13 13:00:00,28.49,28.53,28.3,28.5,252572.0,28.49,28.53,28.3,28.5,252572.0
2024-12-13 13:30:00,28.51,28.52,28.24,28.24,171470.0,28.51,28.52,28.24,28.24,171470.0
2024-12-13 14:00:00,28.27,28.27,28.06,28.12,325222.0,28.27,28.27,28.06,28.12,325222.0
2024-12-13 14:30:00,28.13,28.2,27.97,28.13,274269.0,28.13,28.2,27.97,28.13,274269.0
2024-12-13 15:00:00,28.14,28.2,28.03,28.12,319583.0,28.14,28.2,28.03,28.12,319583.0
2024-12-13 15:30:00,28.12,28.19,27.92,27.98,745536.0,28.12,28.19,27.92,27.98,745536.0
2024-12-16 09:30:00,27.7,27.83,27.27,27.7,1210954.0,27.7,27.83,27.27,27.7,1210954.0
2024-12-16 10:00:00,27.68,27.79,27.35,27.55,471539.0,27.68,27.79,27.35,27.55,471539.0
2024-12-16 10:30:00,27.57,27.81,27.46,27.59,474763.0,27.57,27.81,27.46,27.59,474763.0
2024-12-16 11:00:00,27.59,27.99,27.59,27.9,238530.0,27.59,27.99,27.59,27.9,238530.0
2024-12-16 11:30:00,27.88,28.09,27.76,28.03,298649.0,27.88,28.09,27.76,28.03,298649.0
2024-12-16 12:00:00,28.02,28.07,27.81,27.98,213033.0,28.02,28.07,27.81,27.98,213033.0
2024-12-16 12:30:00,27.97,28.19,27.94,28.18,321246.0,27.97,28.19,27.94,28.18,321246.0
2024-12-16 13:00:00,28.15,28.28,28.05,28.16,365584.0,28.15,28.28,28.05,28.16,365584.0
2024-12-16 13:30:00,28.2,28.22,28.04,28.1,173972.0,28.2,28.22,28.04,28.1,173972.0
2024-12-16 14:00:00,28.09,28.16,27.96,28.02,200437.0,28.09,28.16,27.96,28.02,200437.0
2024-12-16 14:30:00,28.02,28.15,27.94,28.14,166351.0,28.02,28.15,27.94,28.14,166351.0
2024-12-16 15:00:00,28.15,28.3,28.09,28.29,314625.0,28.15,28.3,28.09,28.29,314625.0
2024-12-16 15:30:00,28.28,29.59,28.22,29.44,2046422.0,28.28,29.59,28.22,29.44,2046422.0
2024-12-17 09:30:00,29.64,31.42,29.63,31.2,4287329.0,29.64,31.42,29.63,31.2,4287329.0
2024-12-17 10:00:00,31.18,31.23,30.4,31.09,1963427.0,31.18,31.23,30.4,31.09,1963427.0
2024-12-17 10:30:00,31.08,31.74,30.69,31.69,2116467.0,31.08,31.74,30.69,31.69,2116467.0
2024-12-17 11:00:00,31.69,31.88,31.11,31.62,1423193.0,31.69,31.88,31.11,31.62,1423193.0
2024-12-17 11:30:00,31.61,31.8,30.47,30.82,1295110.0,31.61,31.8,30.47,30.82,1295110.0
2024-12-17 12:00:00,30.84,30.84,29.9,30.29,1388331.0,30.84,30.84,29.9,30.29,1388331.0
2024-12-17 12:30:00,30.28,30.75,30.17,30.73,533383.0,30.28,30.75,30.17,30.73,533383.0
2024-12-17 13:00:00,30.72,31.08,30.55,31.03,616987.0,30.72,31.08,30.55,31.03,616987.0
2024-12-17 13:30:00,31.08,31.18,30.83,30.87,532810.0,31.08,31.18,30.83,30.87,532810.0
2024-12-17 14:00:00,30.86,31.04,30.75,31.0,393901.0,30.86,31.04,30.75,31.0,393901.0
2024-12-17 14:30:00,30.99,31.16,30.88,31.12,442061.0,30.99,31.16,30.88,31.12,442061.0
2024-12-17 15:00:00,31.12,31.18,30.5,30.78,608928.0,31.12,31.18,30.5,30.78,608928.0
2024-12-17 15:30:00,30.77,31.34,30.71,31.3,1240062.0,30.77,31.34,30.71,31.3,1240062.0
2024-12-18 09:30:00,31.1,31.13,30.28,30.77,1435067.0,31.1,31.13,30.28,30.77,1435067.0
2024-12-18 10:00:00,30.74,30.85,30.23,30.28,772428.0,30.74,30.85,30.23,30.28,772428.0
2024-12-18 10:30:00,30.29,31.7,30.28,31.01,1259144.0,30.29,31.7,30.28,31.01,1259144.0
2024-12-18 11:00:00,31.04,31.54,30.97,31.51,534075.0,31.04,31.54,30.97,31.51,534075.0
2024-12-18 11:30:00,31.53,31.62,31.24,31.39,627503.0,31.53,31.62,31.24,31.39,627503.0
2024-12-18 12:00:00,31.39,31.46,30.98,31.15,458669.0,31.39,31.46,30.98,31.15,458669.0
2024-12-18 12:30:00,31.17,31.28,30.95,31.28,223099.0,31.17,31.28,30.95,31.28,223099.0
2024-12-18 13:00:00,31.27,31.69,31.13,31.17,576277.0,31.27,31.69,31.13,31.17,576277.0
2024-12-18 13:30:00,31.16,31.42,31.13,31.34,260145.0,31.16,31.42,31.13,31.34,260145.0
2024-12-18 14:00:00,31.34,31.4,30.72,30.74,595217.0,31.34,31.4,30.72,30.74,595217.0
2024-12-18 14:30:00,30.73,30.99,29.75,29.83,1026560.0,30.73,30.99,29.75,29.83,1026560.0
2024-12-18 15:00:00,29.82,30.12,29.21,29.28,1220232.0,29.82,30.12,29.21,29.28,1220232.0
2024-12-18 15:30:00,29.32,29.39,28.34,28.59,2156695.0,29.32,29.39,28.34,28.59,2156695.0
2024-12-19 09:30:00,29.16,29.84,28.91,29.59,1203038.0,29.16,29.84,28.91,29.59,1203038.0
2024-12-19 10:00:00,29.59,29.86,29.05,29.07,748293.0,29.59,29.86,29.05,29.07,748293.0
2024-12-19 10:30:00,29.08,30.6,28.93,30.28,1580665.0,29.08,30.6,28.93,30.28,1580665.0
2024-12-19 11:00:00,30.23,30.36,29.81,29.93,748681.0,30.23,30.36,29.81,29.93,748681.0
2024-12-19 11:30:00,29.94,30.25,29.73,29.75,463726.0,29.94,30.25,29.73,29.75,463726.0
2024-12-19 12:00:00,29.75,29.99,29.22,29.27,539514.0,29.75,29.99,29.22,29.27,539514.0
2024-12-19 12:30:00,29.29,29.47,29.16,29.22,435542.0,29.29,29.47,29.16,29.22,435542.0
2024-12-19 13:00:00,29.22,29.49,29.05,29.32,383238.0,29.22,29.49,29.05,29.32,383238.0
2024-12-19 13:30:00,29.32,29.5,29.2,29.4,304854.0,29.32,29.5,29.2,29.4,304854.0
2024-12-19 14:00:00,29.39,29.45,29.12,29.23,245639.0,29.39,29.45,29.12,29.23,245639.0
2024-12-19 14:30:00,29.25,29.25,28.82,29.13,498959.0,29.25,29.25,28.82,29.13,498959.0
2024-12-19 15:00:00,29.13,29.27,28.97,29.11,312847.0,29.13,29.27,28.97,29.11,312847.0
2024-12-19 15:30:00,29.14,29.2,28.87,29.0,787487.0,29.14,29.2,28.87,29.0,787487.0
2024-12-20 09:30:00,28.54,28.91,28.3,28.81,1184670.0,28.54,28.91,28.3,28.81,1184670.0
2024-12-20 10:00:00,28.85,29.34,28.75,29.26,613326.0,28.85,29.34,28.75,29.26,613326.0
2024-12-20 10:30:00,29.22,29.57,29.22,29.29,550918.0,29.22,29.57,29.22,29.29,550918.0
2024-12-20 11:00:00,29.29,29.79,29.23,29.69,543615.0,29.29,29.79,29.23,29.69,543615.0
2024-12-20 11:30:00,29.69,30.07,29.61,29.94,855826.0,29.69,30.07,29.61,29.94,855826.0
2024-12-20 12:00:00,29.94,30.23,29.85,30.15,544024.0,29.94,30.23,29.85,30.15,544024.0
2024-12-20 12:30:00,30.11,30.37,29.99,30.29,737501.0,30.11,30.37,29.99,30.29,737501.0
2024-12-20 13:00:00,30.28,30.52,29.96,30.23,786827.0,30.28,30.52,29.96,30.23,786827.0
2024-12-20 13:30:00,30.25,30.43,29.85,29.85,467641.0,30.25,30.43,29.85,29.85,467641.0
2024-12-20 14:00:00,29.85,30.04,29.69,29.98,647618.0,29.85,30.04,29.69,29.98,647618.0
2024-12-20 14:30:00,30.0,30.1,29.79,29.9,573480.0,30.0,30.1,29.79,29.9,573480.0
2024-12-20 15:00:00,29.88,29.96,29.75,29.87,391880.0,29.88,29.96,29.75,29.87,391880.0
2024-12-20 15:30:00,29.87,30.17,29.72,29.84,1491908.0,29.87,30.17,29.72,29.84,1491908.0
2024-12-23 09:30:00,29.82,30.81,29.78,30.3,1331476.0,29.82,30.81,29.78,30.3,1331476.0
2024-12-23 10:00:00,30.33,30.51,29.91,30.35,611333.0,30.33,30.51,29.91,30.35,611333.0
2024-12-23 10:30:00,30.32,31.07,30.28,30.33,1051075.0,30.32,31.07,30.28,30.33,1051075.0
2024-12-23 11:00:00,30.34,30.76,30.32,30.45,333852.0,30.34,30.76,30.32,30.45,333852.0
2024-12-23 11:30:00,30.41,30.71,30.34,30.54,280304.0,30.41,30.71,30.34,30.54,280304.0
2024-12-23 12:00:00,30.56,30.59,30.4,30.55,172312.0,30.56,30.59,30.4,30.55,172312.0
2024-12-23 12:30:00,30.54,30.95,30.51,30.86,546179.0,30.54,30.95,30.51,30.86,546179.0
2024-12-23 13:00:00,30.88,30.94,30.52,30.82,365440.0,30.88,30.94,30.52,30.82,365440.0
2024-12-23 13:30:00,30.82,31.04,30.78,31.02,601462.0,30.82,31.04,30.78,31.02,601462.0
2024-12-23 14:00:00,31.0,31.11,30.82,30.87,464981.0,31.0,31.11,30.82,30.87,464981.0
2024-12-23 14:30:00,30.88,30.89,30.65,30.84,342606.0,30.88,30.89,30.65,30.84,342606.0
2024-12-23 15:00:00,30.81,30.93,30.67,30.89,239543.0,30.81,30.93,30.67,30.89,239543.0
2024-12-23 15:30:00,30.89,30.95,30.65,30.89,551471.0,30.89,30.95,30.65,30.89,551471.0
2024-12-24 09:30:00,31.0,31.6,30.58,31.48,1317708.0,31.0,31.6,30.58,31.48,1317708.0
2024-12-24 10:00:00,31.45,31.5,30.95,31.18,756814.0,31.45,31.5,30.95,31.18,756814.0
2024-12-24 10:30:00,31.2,31.41,31.0,31.17,416683.0,31.2,31.41,31.0,31.17,416683.0
2024-12-24 11:00:00,31.13,31.17,30.69,30.81,746513.0,31.13,31.17,30.69,30.81,746513.0
2024-12-24 11:30:00,30.78,31.34,30.76,31.2,604304.0,30.78,31.34,30.76,31.2,604304.0
2024-12-24 12:00:00,31.18,31.25,30.91,31.02,361080.0,31.18,31.25,30.91,31.02,361080.0
2024-12-24 12:30:00,31.06,31.22,31.03,31.1,426969.0,31.06,31.22,31.03,31.1,426969.0
2024-12-26 09:30:00,32.62,34.37,31.7,31.97,7424602.0,32.62,34.37,31.7,31.97,7424602.0
2024-12-26 10:00:00,32.0,32.6,31.6,32.59,1839542.0,32.0,32.6,31.6,32.59,1839542.0
2024-12-26 10:30:00,32.59,32.93,32.15,32.85,1172934.0,32.59,32.93,32.15,32.85,1172934.0
2024-12-26 11:00:00,32.88,32.88,32.25,32.39,666097.0,32.88,32.88,32.25,32.39,666097.0
2024-12-26 11:30:00,32.33,32.45,32.02,32.44,474729.0,32.33,32.45,32.02,32.44,474729.0
2024-12-26 12:00:00,32.41,33.06,32.25,32.79,1088209.0,32.41,33.06,32.25,32.79,1088209.0
2024-12-26 12:30:00,32.81,32.92,32.46,32.67,522425.0,32.81,32.92,32.46,32.67,522425.0
2024-12-26 13:00:00,32.65,33.07,32.59,32.95,631435.0,32.65,33.07,32.59,32.95,631435.0
2024-12-26 13:30:00,32.97,32.97,32.43,32.51,458669.0,32.97,32.97,32.43,32.51,458669.0
2024-12-26 14:00:00,32.5,32.59,32.34,32.46,367823.0,32.5,32.59,32.34,32.46,367823.0
2024-12-26 14:30:00,32.46,32.53,32.27,32.32,294330.0,32.46,32.53,32.27,32.32,294330.0
2024-12-26 15:00:00,32.32,32.75,32.3,32.65,459837.0,32.32,32.75,32.3,32.65,459837.0
2024-12-26 15:30:00,32.67,33.0,32.46,33.0,1256213.0,32.67,33.0,32.46,33.0,1256213.0
2024-12-27 09:30:00,32.39,33.05,31.67,31.86,1803277.0,32.39,33.05,31.67,31.86,1803277.0
2024-12-27 10:00:00,31.88,31.9,30.73,31.06,1743962.0,31.88,31.9,30.73,31.06,1743962.0
2024-12-27 10:30:00,31.02,31.41,30.92,31.36,596876.0,31.02,31.41,30.92,31.36,596876.0
2024-12-27 11:00:00,31.37,31.67,31.27,31.66,404729.0,31.37,31.67,31.27,31.66,404729.0
2024-12-27 11:30:00,31.65,31.69,31.16,31.29,507007.0,31.65,31.69,31.16,31.29,507007.0
2024-12-27 12:00:00,31.35,31.57,31.33,31.53,244920.0,31.35,31.57,31.33,31.53,244920.0
2024-12-27 12:30:00,31.52,32.03,31.5,31.98,680423.0,31.52,32.03,31.5,31.98,680423.0
2024-12-27 13:00:00,31.96,32.04,31.66,31.71,238879.0,31.96,32.04,31.66,31.71,238879.0
2024-12-27 13:30:00,31.71,31.79,31.56,31.69,189606.0,31.71,31.79,31.56,31.69,189606.0
2024-12-27 14:00:00,31.7,31.7,31.43,31.47,260335.0,31.7,31.7,31.43,31.47,260335.0
2024-12-27 14:30:00,31.46,31.85,31.41,31.76,323976.0,31.46,31.85,31.41,31.76,323976.0
2024-12-27 15:00:00,31.76,31.89,31.63,31.84,348384.0,31.76,31.89,31.63,31.84,348384.0
2024-12-27 15:30:00,31.83,32.25,31.65,32.22,955801.0,31.83,32.25,31.65,32.22,955801.0
2024-12-30 09:30:00,31.8,32.88,31.61,32.05,2367671.0,31.8,32.88,31.61,32.05,2367671.0
2024-12-30 10:00:00,32.07,32.2,31.77,32.13,591328.0,32.07,32.2,31.77,32.13,591328.0
2024-12-30 10:30:00,32.13,32.87,32.0,32.44,1176831.0,32.13,32.87,32.0,32.44,1176831.0
2024-12-30 11:00:00,32.43,32.61,32.15,32.38,451158.0,32.43,32.61,32.15,32.38,451158.0
2024-12-30 11:30:00,32.38,32.49,31.97,31.99,675506.0,32.38,32.49,31.97,31.99,675506.0
2024-12-30 12:00:00,32.01,32.09,31.85,32.02,480728.0,32.01,32.09,31.85,32.02,480728.0
2024-12-30 12:30:00,31.99,32.25,31.96,32.22,225360.0,31.99,32.25,31.96,32.22,225360.0
2024-12-30 13:00:00,32.23,32.24,31.94,32.01,192751.0,32.23,32.24,31.94,32.01,192751.0
2024-12-30 13:30:00,32.01,32.24,31.96,32.06,304086.0,32.01,32.24,31.96,32.06,304086.0
2024-12-30 14:00:00,32.1,32.1,31.7,31.79,463785.0,32.1,32.1,31.7,31.79,463785.0
2024-12-30 14:30:00,31.79,31.99,31.78,31.93,189505.0,31.79,31.99,31.78,31.93,189505.0
2024-12-30 15:00:00,31.94,32.08,31.9,31.98,262659.0,31.94,32.08,31.9,31.98,262659.0
2024-12-30 15:30:00,31.97,32.2,31.88,31.98,518453.0,31.97,32.2,31.88,31.98,518453.0
2024-12-31 09:30:00,32.06,32.25,31.47,32.15,979576.0,32.06,32.25,31.47,32.15,979576.0
2024-12-31 10:00:00,32.15,32.44,31.53,32.38,1142414.0,32.15,32.44,31.53,32.38,1142414.0
2024-12-31 10:30:00,32.35,32.39,31.91,31.94,387037.0,32.35,32.39,31.91,31.94,387037.0
2024-12-31 11:00:00,31.94,32.03,31.4,31.59,662998.0,31.94,32.03,31.4,31.59,662998.0
2024-12-31 11:30:00,31.6,32.0,31.44,31.79,317785.0,31.6,32.0,31.44,31.79,317785.0
2024-12-31 12:00:00,31.78,31.89,31.61,31.64,194554.0,31.78,31.89,31.61,31.64,194554.0
2024-12-31 12:30:00,31.65,31.82,31.45,31.81,305042.0,31.65,31.82,31.45,31.81,305042.0
2024-12-31 13:00:00,31.8,31.8,31.45,31.51,377816.0,31.8,31.8,31.45,31.51,377816.0
2024-12-31 13:30:00,31.52,31.66,31.4,31.52,245848.0,31.52,31.66,31.4,31.52,245848.0
2024-12-31 14:00:00,31.52,31.54,31.18,31.18,340054.0,31.52,31.54,31.18,31.18,340054.0
2024-12-31 14:30:00,31.18,31.42,31.1,31.38,331244.0,31.18,31.42,31.1,31.38,331244.0
2024-12-31 15:00:00,31.41,31.45,31.28,31.4,199469.0,31.41,31.45,31.28,31.4,199469.0
2024-12-31 15:30:00,31.43,31.48,31.26,31.31,528250.0,31.43,31.48,31.26,31.31,528250.0
2025-01-02 09:30:00,31.84,32.05,31.36,31.62,1176481.0,31.84,32.05,31.36,31.62,1176481.0
2025-01-02 10:00:00,31.67,31.71,30.7,31.01,1004393.0,31.67,31.71,30.7,31.01,1004393.0
2025-01-02 10:30:00,30.99,31.31,30.91,31.19,515329.0,30.99,31.31,30.91,31.19,515329.0
2025-01-02 11:00:00,31.21,31.36,30.99,31.34,290782.0,31.21,31.36,30.99,31.34,290782.0
2025-01-02 11:30:00,31.31,31.52,31.23,31.49,295960.0,31.31,31.52,31.23,31.49,295960.0
2025-01-02 12:00:00,31.5,31.5,31.12,31.17,150413.0,31.5,31.5,31.12,31.17,150413.0
2025-01-02 12:30:00,31.13,31.15,30.59,30.9,433982.0,31.13,31.15,30.59,30.9,433982.0
2025-01-02 13:00:00,30.86,30.9,30.58,30.79,363072.0,30.86,30.9,30.58,30.79,363072.0
2025-01-02 13:30:00,30.78,30.93,30.63,30.9,247405.0,30.78,30.93,30.63,30.9,247405.0
2025-01-02 14:00:00,30.9,30.97,30.67,30.91,264568.0,30.9,30.97,30.67,30.91,264568.0
2025-01-02 14:30:00,30.89,30.95,30.71,30.71,154899.0,30.89,30.95,30.71,30.71,154899.0
2025-01-02 15:00:00,30.76,30.95,30.72,30.88,234761.0,30.76,30.95,30.72,30.88,234761.0
2025-01-02 15:30:00,30.87,30.92,30.37,30.66,817571.0,30.87,30.92,30.37,30.66,817571.0
2025-01-03 09:30:00,30.8,31.04,30.56,30.93,746733.0,30.8,31.04,30.56,30.93,746733.0
2025-01-03 10:00:00,30.91,31.55,30.71,31.46,622637.0,30.91,31.55,30.71,31.46,622637.0
2025-01-03 10:30:00,31.38,31.94,31.36,31.89,734750.0,31.38,31.94,31.36,31.89,734750.0
2025-01-03 11:00:00,31.9,32.14,31.66,31.85,790759.0,31.9,32.14,31.66,31.85,790759.0
2025-01-03 11:30:00,31.8,31.95,31.65,31.84,337154.0,31.8,31.95,31.65,31.84,337154.0
2025-01-03 12:00:00,31.84,31.94,31.68,31.72,269851.0,31.84,31.94,31.68,31.72,269851.0
2025-01-03 12:30:00,31.75,31.81,31.52,31.77,523472.0,31.75,31.81,31.52,31.77,523472.0
2025-01-03 13:00:00,31.78,31.81,31.62,31.73,195433.0,31.78,31.81,31.62,31.73,195433.0
2025-01-03 13:30:00,31.72,31.75,31.55,31.74,289750.0,31.72,31.75,31.55,31.74,289750.0
2025-01-03 14:00:00,31.72,31.79,31.46,31.48,316004.0,31.72,31.79,31.46,31.48,316004.0
2025-01-03 14:30:00,31.49,31.66,31.41,31.66,282448.0,31.49,31.66,31.41,31.66,282448.0
2025-01-03 15:00:00,31.63,31.64,31.28,31.5,218712.0,31.63,31.64,31.28,31.5,218712.0
2025-01-03 15:30:00,31.49,31.63,31.33,31.63,714666.0,31.49,31.63,31.33,31.63,714666.0
2025-01-06 09:30:00,31.7,32.08,31.34,31.45,1337315.0,31.7,32.08,31.34,31.45,1337315.0
2025-01-06 10:00:00,31.44,31.54,31.12,31.45,623178.0,31.44,31.54,31.12,31.45,623178.0
2025-01-06 10:30:00,31.46,31.55,30.95,31.03,607823.0,31.46,31.55,30.95,31.03,607823.0
2025-01-06 11:00:00,31.05,31.15,30.76,31.12,554912.0,31.05,31.15,30.76,31.12,554912.0
2025-01-06 11:30:00,31.1,31.24,31.07,31.23,227371.0,31.1,31.24,31.07,31.23,227371.0
2025-01-06 12:00:00,31.23,31.31,31.11,31.3,251088.0,31.23,31.31,31.11,31.3,251088.0
2025-01-06 12:30:00,31.28,31.7,31.26,31.57,345699.0,31.28,31.7,31.26,31.57,345699.0
2025-01-06 13:00:00,31.57,31.68,31.44,31.59,283268.0,31.57,31.68,31.44,31.59,283268.0
2025-01-06 13:30:00,31.59,31.75,31.56,31.57,312434.0,31.59,31.75,31.56,31.57,312434.0
2025-01-06 14:00:00,31.58,33.46,31.5,33.08,1969718.0,31.58,33.46,31.5,33.08,1969718.0
2025-01-06 14:30:00,33.08,33.49,32.45,32.54,1651198.0,33.08,33.49,32.45,32.54,1651198.0
2025-01-06 15:00:00,32.48,32.97,32.45,32.94,621243.0,32.48,32.97,32.45,32.94,621243.0
2025-01-06 15:30:00,32.94,33.0,32.69,32.82,710585.0,32.94,33.0,32.69,32.82,710585.0
2025-01-07 09:30:00,32.8,33.3,32.35,32.52,1071679.0,32.8,33.3,32.35,32.52,1071679.0
2025-01-07 10:00:00,32.5,32.76,32.21,32.27,663440.0,32.5,32.76,32.21,32.27,663440.0
2025-01-07 10:30:00,32.28,32.38,31.71,32.36,761306.0,32.28,32.38,31.71,32.36,761306.0
2025-01-07 11:00:00,32.35,32.49,32.16,32.43,287746.0,32.35,32.49,32.16,32.43,287746.0
2025-01-07 11:30:00,32.41,32.53,32.13,32.23,250180.0,32.41,32.53,32.13,32.23,250180.0
2025-01-07 12:00:00,32.22,32.44,32.22,32.37,257887.0,32.22,32.44,32.22,32.37,257887.0
2025-01-07 12:30:00,32.37,32.45,32.2,32.45,173859.0,32.37,32.45,32.2,32.45,173859.0
2025-01-07 13:00:00,32.45,33.0,32.45,32.98,593726.0,32.45,33.0,32.45,32.98,593726.0
2025-01-07 13:30:00,33.0,33.04,32.62,32.81,443077.0,33.0,33.04,32.62,32.81,443077.0
2025-01-07 14:00:00,32.82,33.45,32.8,33.35,994571.0,32.82,33.45,32.8,33.35,994571.0
2025-01-07 14:30:00,33.31,34.4,33.13,33.65,2718965.0,33.31,34.4,33.13,33.65,2718965.0
2025-01-07 15:00:00,33.65,33.8,33.17,33.35,1311075.0,33.65,33.8,33.17,33.35,1311075.0
2025-01-07 15:30:00,33.34,33.69,33.21,33.35,1158573.0,33.34,33.69,33.21,33.35,1158573.0
2025-01-08 09:30:00,32.97,33.06,32.41,32.82,1046030.0,32.97,33.06,32.41,32.82,1046030.0
2025-01-08 10:00:00,32.84,33.37,32.6,33.03,790996.0,32.84,33.37,32.6,33.03,790996.0
2025-01-08 10:30:00,33.05,33.19,32.8,33.04,328186.0,33.05,33.19,32.8,33.04,328186.0
2025-01-08 11:00:00,33.0,33.25,32.8,33.05,255599.0,33.0,33.25,32.8,33.05,255599.0
2025-01-08 11:30:00,33.05,33.21,32.94,32.95,221618.0,33.05,33.21,32.94,32.95,221618.0
2025-01-08 12:00:00,32.95,33.05,32.65,32.67,270094.0,32.95,33.05,32.65,32.67,270094.0
2025-01-08 12:30:00,32.67,32.95,32.53,32.86,277833.0,32.67,32.95,32.53,32.86,277833.0
2025-01-08 13:00:00,32.85,33.1,32.85,32.99,179342.0,32.85,33.1,32.85,32.99,179342.0
2025-01-08 13:30:00,32.96,33.14,32.85,33.0,144504.0,32.96,33.14,32.85,33.0,144504.0
2025-01-08 14:00:00,32.98,33.14,32.92,33.05,167384.0,32.98,33.14,32.92,33.05,167384.0
2025-01-08 14:30:00,33.03,33.04,32.84,32.97,186325.0,33.03,33.04,32.84,32.97,186325.0
2025-01-08 15:00:00,32.97,33.01,32.65,32.82,358484.0,32.97,33.01,32.65,32.82,358484.0
2025-01-08 15:30:00,32.84,33.0,32.71,32.95,474867.0,32.84,33.0,32.71,32.95,474867.0
2025-01-10 09:30:00,32.5,32.79,31.4,31.92,1391140.0,32.5,32.79,31.4,31.92,1391140.0
2025-01-10 10:00:00,31.92,31.94,31.4,31.88,667975.0,31.92,31.94,31.4,31.88,667975.0
2025-01-10 10:30:00,31.83,32.04,31.73,31.74,310468.0,31.83,32.04,31.73,31.74,310468.0
2025-01-10 11:00:00,31.8,32.03,31.6,31.87,268307.0,31.8,32.03,31.6,31.87,268307.0
2025-01-10 11:30:00,31.87,32.16,31.8,32.08,226940.0,31.87,32.16,31.8,32.08,226940.0
2025-01-10 12:00:00,32.09,32.36,32.06,32.3,243948.0,32.09,32.36,32.06,32.3,243948.0
2025-01-10 12:30:00,32.3,32.47,32.18,32.43,192037.0,32.3,32.47,32.18,32.43,192037.0
2025-01-10 13:00:00,32.44,32.72,32.35,32.6,323723.0,32.44,32.72,32.35,32.6,323723.0
2025-01-10 13:30:00,32.65,32.94,32.55,32.93,292005.0,32.65,32.94,32.55,32.93,292005.0
2025-01-10 14:00:00,32.92,32.93,32.43,32.67,250102.0,32.92,32.93,32.43,32.67,250102.0
2025-01-10 14:30:00,32.66,32.83,32.6,32.64,185210.0,32.66,32.83,32.6,32.64,185210.0
2025-01-10 15:00:00,32.63,32.78,32.45,32.48,271727.0,32.63,32.78,32.45,32.48,271727.0
2025-01-10 15:30:00,32.47,32.49,32.18,32.29,651624.0,32.47,32.49,32.18,32.29,651624.0
2025-01-13 09:30:00,31.6,31.6,30.9,31.45,1109351.0,31.6,31.6,30.9,31.45,1109351.0
2025-01-13 10:00:00,31.46,31.51,30.97,31.0,444831.0,31.46,31.51,30.97,31.0,444831.0
2025-01-13 10:30:00,31.01,31.49,31.0,31.25,351586.0,31.01,31.49,31.0,31.25,351586.0
2025-01-13 11:00:00,31.26,31.4,31.14,31.36,215008.0,31.26,31.4,31.14,31.36,215008.0
2025-01-13 11:30:00,31.36,31.55,31.14,31.16,276007.0,31.36,31.55,31.14,31.16,276007.0
2025-01-13 12:00:00,31.15,31.8,31.08,31.53,297586.0,31.15,31.8,31.08,31.53,297586.0
2025-01-13 12:30:00,31.53,31.68,31.43,31.61,132932.0,31.53,31.68,31.43,31.61,132932.0
2025-01-13 13:00:00,31.61,31.77,31.5,31.62,202686.0,31.61,31.77,31.5,31.62,202686.0
2025-01-13 13:30:00,31.63,31.67,31.48,31.5,121268.0,31.63,31.67,31.48,31.5,121268.0
2025-01-13 14:00:00,31.5,31.53,31.21,31.47,171648.0,31.5,31.53,31.21,31.47,171648.0
2025-01-13 14:30:00,31.46,31.65,31.41,31.56,148281.0,31.46,31.65,31.41,31.56,148281.0
2025-01-13 15:00:00,31.54,31.54,31.32,31.33,146210.0,31.54,31.54,31.32,31.33,146210.0
2025-01-13 15:30:00,31.32,31.37,31.01,31.03,534388.0,31.32,31.37,31.01,31.03,534388.0
2025-01-14 09:30:00,31.26,31.68,30.72,30.78,819380.0,31.26,31.68,30.72,30.78,819380.0
2025-01-14 10:00:00,30.78,31.2,30.76,30.95,319567.0,30.78,31.2,30.76,30.95,319567.0
2025-01-14 10:30:00,30.94,30.98,30.62,30.64,326360.0,30.94,30.98,30.62,30.64,326360.0
2025-01-14 11:00:00,30.62,30.63,29.73,29.9,1307905.0,30.62,30.63,29.73,29.9,1307905.0
2025-01-14 11:30:00,29.89,29.92,28.85,28.87,1284776.0,29.89,29.92,28.85,28.87,1284776.0
2025-01-14 12:00:00,28.87,29.4,28.78,29.12,781630.0,28.87,29.4,28.78,29.12,781630.0
2025-01-14 12:30:00,29.08,29.25,28.86,29.06,344538.0,29.08,29.25,28.86,29.06,344538.0
2025-01-14 13:00:00,29.05,29.07,28.7,28.93,491742.0,29.05,29.07,28.7,28.93,491742.0
2025-01-14 13:30:00,28.9,29.11,28.85,29.01,345455.0,28.9,29.11,28.85,29.01,345455.0
2025-01-14 14:00:00,29.03,29.36,28.85,29.12,521640.0,29.03,29.36,28.85,29.12,521640.0
2025-01-14 14:30:00,29.12,29.14,28.57,28.62,477293.0,29.12,29.14,28.57,28.62,477293.0
2025-01-14 15:00:00,28.62,28.67,27.83,28.03,1364213.0,28.62,28.67,27.83,28.03,1364213.0
2025-01-14 15:30:00,28.03,28.24,27.56,27.88,1569409.0,28.03,28.24,27.56,27.88,1569409.0
2025-01-15 09:30:00,28.84,29.33,28.64,28.98,1176419.0,28.84,29.33,28.64,28.98,1176419.0
2025-01-15 10:00:00,28.99,29.01,28.42,28.84,616902.0,28.99,29.01,28.42,28.84,616902.0
2025-01-15 10:30:00,28.82,28.96,28.6,28.61,339598.0,28.82,28.96,28.6,28.61,339598.0
2025-01-15 11:00:00,28.65,28.75,28.18,28.33,375985.0,28.65,28.75,28.18,28.33,375985.0
2025-01-15 11:30:00,28.31,28.33,27.97,28.12,295072.0,28.31,28.33,27.97,28.12,295072.0
2025-01-15 12:00:00,28.06,28.2,27.92,27.93,205980.0,28.06,28.2,27.92,27.93,205980.0
2025-01-15 12:30:00,27.95,28.04,27.84,27.91,277713.0,27.95,28.04,27.84,27.91,277713.0
2025-01-15 13:00:00,27.93,28.07,27.87,28.06,293456.0,27.93,28.07,27.87,28.06,293456.0
2025-01-15 13:30:00,28.07,28.2,28.05,28.13,206646.0,28.07,28.2,28.05,28.13,206646.0
2025-01-15 14:00:00,28.13,28.24,28.03,28.23,129065.0,28.13,28.24,28.03,28.23,129065.0
2025-01-15 14:30:00,28.22,28.29,28.01,28.05,194380.0,28.22,28.29,28.01,28.05,194380.0
2025-01-15 15:00:00,28.06,28.08,27.89,27.98,205313.0,28.06,28.08,27.89,27.98,205313.0
2025-01-15 15:30:00,27.97,28.07,27.84,27.96,478514.0,27.97,28.07,27.84,27.96,478514.0
2025-01-16 09:30:00,27.94,28.14,27.62,27.63,620218.0,27.94,28.14,27.62,27.63,620218.0
2025-01-16 10:00:00,27.65,28.12,27.41,28.01,511040.0,27.65,28.12,27.41,28.01,511040.0
2025-01-16 10:30:00,28.0,28.14,27.89,27.98,174314.0,28.0,28.14,27.89,27.98,174314.0
2025-01-16 11:00:00,27.98,28.09,27.84,27.95,200830.0,27.98,28.09,27.84,27.95,200830.0
2025-01-16 11:30:00,27.95,28.04,27.65,27.73,320039.0,27.95,28.04,27.65,27.73,320039.0
2025-01-16 12:00:00,27.73,27.98,27.71,27.96,141589.0,27.73,27.98,27.71,27.96,141589.0
2025-01-16 12:30:00,27.95,28.0,27.9,27.9,100368.0,27.95,28.0,27.9,27.9,100368.0
2025-01-16 13:00:00,27.9,28.04,27.73,27.73,178980.0,27.9,28.04,27.73,27.73,178980.0
2025-01-16 13:30:00,27.72,27.87,27.63,27.86,141262.0,27.72,27.87,27.63,27.86,141262.0
2025-01-16 14:00:00,27.85,27.97,27.78,27.95,211373.0,27.85,27.97,27.78,27.95,211373.0
2025-01-16 14:30:00,27.94,28.0,27.81,27.88,134687.0,27.94,28.0,27.81,27.88,134687.0
2025-01-16 15:00:00,27.88,27.98,27.62,27.69,226048.0,27.88,27.98,27.62,27.69,226048.0
2025-01-16 15:30:00,27.68,27.84,27.67,27.7,464426.0,27.68,27.84,27.67,27.7,464426.0
2025-01-17 09:30:00,27.61,28.03,27.5,27.64,627082.0,27.61,28.03,27.5,27.64,627082.0
2025-01-17 10:00:00,27.65,27.9,27.43,27.52,333394.0,27.65,27.9,27.43,27.52,333394.0
2025-01-17 10:30:00,27.58,27.68,27.45,27.67,271465.0,27.58,27.68,27.45,27.67,271465.0
2025-01-17 11:00:00,27.66,27.66,27.33,27.39,367126.0,27.66,27.66,27.33,27.39,367126.0
2025-01-17 11:30:00,27.4,27.46,27.21,27.3,349708.0,27.4,27.46,27.21,27.3,349708.0
2025-01-17 12:00:00,27.28,27.32,27.14,27.15,303184.0,27.28,27.32,27.14,27.15,303184.0
2025-01-17 12:30:00,27.16,27.26,27.02,27.17,295773.0,27.16,27.26,27.02,27.17,295773.0
2025-01-17 13:00:00,27.19,27.2,27.02,27.13,260287.0,27.19,27.2,27.02,27.13,260287.0
2025-01-17 13:30:00,27.12,28.79,27.09,28.75,2044576.0,27.12,28.79,27.09,28.75,2044576.0
2025-01-17 14:00:00,28.75,28.78,28.01,28.14,1069145.0,28.75,28.78,28.01,28.14,1069145.0
2025-01-17 14:30:00,28.15,28.17,27.57,27.67,557697.0,28.15,28.17,27.57,27.67,557697.0
2025-01-17 15:00:00,27.66,27.69,27.32,27.46,516460.0,27.66,27.69,27.32,27.46,516460.0
2025-01-17 15:30:00,27.46,27.59,27.41,27.5,552804.0,27.46,27.59,27.41,27.5,552804.0
2025-01-21 09:30:00,27.4,27.48,26.41,26.51,1285628.0,27.4,27.48,26.41,26.51,1285628.0
2025-01-21 10:00:00,26.51,27.0,26.33,26.97,738807.0,26.51,27.0,26.33,26.97,738807.0
2025-01-21 10:30:00,26.98,27.07,26.81,27.01,328809.0,26.98,27.07,26.81,27.01,328809.0
2025-01-21 11:00:00,26.98,26.98,26.74,26.9,213326.0,26.98,26.98,26.74,26.9,213326.0
2025-01-21 11:30:00,26.91,27.16,26.91,27.09,203600.0,26.91,27.16,26.91,27.09,203600.0
2025-01-21 12:00:00,27.06,27.23,27.0,27.15,179289.0,27.06,27.23,27.0,27.15,179289.0
2025-01-21 12:30:00,27.14,27.34,26.97,27.33,209542.0,27.14,27.34,26.97,27.33,209542.0
2025-01-21 13:00:00,27.32,27.35,27.2,27.25,220227.0,27.32,27.35,27.2,27.25,220227.0
2025-01-21 13:30:00,27.27,27.45,27.22,27.27,208598.0,27.27,27.45,27.22,27.27,208598.0
2025-01-21 14:00:00,27.25,27.46,27.24,27.39,152086.0,27.25,27.46,27.24,27.39,152086.0
2025-01-21 14:30:00,27.38,27.57,27.33,27.48,209158.0,27.38,27.57,27.33,27.48,209158.0
2025-01-21 15:00:00,27.49,27.53,27.33,27.46,263020.0,27.49,27.53,27.33,27.46,263020.0
2025-01-21 15:30:00,27.46,27.55,27.33,27.51,472179.0,27.46,27.55,27.33,27.51,472179.0
2025-01-22 09:30:00,27.36,28.02,27.3,27.71,880838.0,27.36,28.02,27.3,27.71,880838.0
2025-01-22 10:00:00,27.69,27.96,27.49,27.83,416980.0,27.69,27.96,27.49,27.83,416980.0
2025-01-22 10:30:00,27.83,27.95,27.42,27.5,379971.0,27.83,27.95,27.42,27.5,379971.0
2025-01-22 11:00:00,27.5,27.84,27.41,27.65,260338.0,27.5,27.84,27.41,27.65,260338.0
2025-01-22 11:30:00,27.65,27.8,27.52,27.69,186266.0,27.65,27.8,27.52,27.69,186266.0
2025-01-22 12:00:00,27.68,27.76,27.56,27.62,172871.0,27.68,27.76,27.56,27.62,172871.0
2025-01-22 12:30:00,27.63,27.73,27.49,27.53,147895.0,27.63,27.73,27.49,27.53,147895.0
2025-01-22 13:00:00,27.51,27.65,27.51,27.55,111763.0,27.51,27.65,27.51,27.55,111763.0
2025-01-22 13:30:00,27.57,27.84,27.55,27.65,239650.0,27.57,27.84,27.55,27.65,239650.0
2025-01-22 14:00:00,27.66,27.71,27.55,27.63,148937.0,27.66,27.71,27.55,27.63,148937.0
2025-01-22 14:30:00,27.6,27.8,27.59,27.69,194546.0,27.6,27.8,27.59,27.69,194546.0
2025-01-22 15:00:00,27.69,27.7,27.49,27.53,180666.0,27.69,27.7,27.49,27.53,180666.0
2025-01-22 15:30:00,27.52,27.66,27.31,27.63,574352.0,27.52,27.66,27.31,27.63,574352.0
2025-01-23 09:30:00,27.88,28.65,27.68,28.16,1234520.0,27.88,28.65,27.68,28.16,1234520.0
2025-01-23 10:00:00,28.14,28.53,27.77,28.39,780534.0,28.14,28.53,27.77,28.39,780534.0
2025-01-23 10:30:00,28.38,28.49,27.95,28.1,474566.0,28.38,28.49,27.95,28.1,474566.0
2025-01-23 11:00:00,28.1,28.4,28.08,28.39,336967.0,28.1,28.4,28.08,28.39,336967.0
2025-01-23 11:30:00,28.39,28.51,28.29,28.4,391161.0,28.39,28.51,28.29,28.4,391161.0
2025-01-23 12:00:00,28.39,28.68,28.3,28.48,374343.0,28.39,28.68,28.3,28.48,374343.0
2025-01-23 12:30:00,28.49,28.57,28.36,28.56,174172.0,28.49,28.57,28.36,28.56,174172.0
2025-01-23 13:00:00,28.57,28.88,28.5,28.7,465923.0,28.57,28.88,28.5,28.7,465923.0
2025-01-23 13:30:00,28.68,28.95,28.65,28.94,484898.0,28.68,28.95,28.65,28.94,484898.0
2025-01-23 14:00:00,28.95,29.1,28.84,28.97,548295.0,28.95,29.1,28.84,28.97,548295.0
2025-01-23 14:30:00,28.99,29.26,28.95,29.1,410440.0,28.99,29.26,28.95,29.1,410440.0
2025-01-23 15:00:00,29.09,29.16,28.57,28.71,618380.0,29.09,29.16,28.57,28.71,618380.0
2025-01-23 15:30:00,28.72,28.72,28.25,28.33,673453.0,28.72,28.72,28.25,28.33,673453.0
2025-01-24 09:30:00,28.3,28.66,28.1,28.48,473019.0,28.3,28.66,28.1,28.48,473019.0
2025-01-24 10:00:00,28.48,28.66,28.31,28.55,411811.0,28.48,28.66,28.31,28.55,411811.0
2025-01-24 10:30:00,28.57,28.67,28.34,28.51,241502.0,28.57,28.67,28.34,28.51,241502.0
2025-01-24 11:00:00,28.54,28.64,28.38,28.47,232675.0,28.54,28.64,28.38,28.47,232675.0
2025-01-24 11:30:00,28.45,28.55,28.26,28.36,195580.0,28.45,28.55,28.26,28.36,195580.0
2025-01-24 12:00:00,28.3,28.44,28.2,28.23,140220.0,28.3,28.44,28.2,28.23,140220.0
2025-01-24 12:30:00,28.21,28.33,28.15,28.2,153025.0,28.21,28.33,28.15,28.2,153025.0
2025-01-24 13:00:00,28.21,28.28,27.94,27.94,396519.0,28.21,28.28,27.94,27.94,396519.0
2025-01-24 13:30:00,27.95,28.06,27.83,27.92,290962.0,27.95,28.06,27.83,27.92,290962.0
2025-01-24 14:00:00,27.92,27.99,27.77,27.96,242370.0,27.92,27.99,27.77,27.96,242370.0
2025-01-24 14:30:00,27.93,28.0,27.87,27.94,119693.0,27.93,28.0,27.87,27.94,119693.0
2025-01-24 15:00:00,27.95,27.95,27.67,27.7,235063.0,27.95,27.95,27.67,27.7,235063.0
2025-01-24 15:30:00,27.72,27.87,27.62,27.77,372071.0,27.72,27.87,27.62,27.77,372071.0
2025-01-27 09:30:00,26.92,27.68,26.8,27.67,862219.0,26.92,27.68,26.8,27.67,862219.0
2025-01-27 10:00:00,27.66,27.67,27.15,27.38,297512.0,27.66,27.67,27.15,27.38,297512.0
2025-01-27 10:30:00,27.38,27.64,27.26,27.53,257558.0,27.38,27.64,27.26,27.53,257558.0
2025-01-27 11:00:00,27.56,27.57,27.2,27.26,203496.0,27.56,27.57,27.2,27.26,203496.0
2025-01-27 11:30:00,27.25,27.39,27.07,27.25,408829.0,27.25,27.39,27.07,27.25,408829.0
2025-01-27 12:00:00,27.27,27.35,27.03,27.18,222443.0,27.27,27.35,27.03,27.18,222443.0
2025-01-27 12:30:00,27.16,27.33,26.97,26.98,226603.0,27.16,27.33,26.97,26.98,226603.0
2025-01-27 13:00:00,27.0,27.13,26.91,26.95,162090.0,27.0,27.13,26.91,26.95,162090.0
2025-01-27 13:30:00,26.92,27.06,26.87,26.88,120724.0,26.92,27.06,26.87,26.88,120724.0
2025-01-27 14:00:00,26.88,27.16,26.86,27.15,207945.0,26.88,27.16,26.86,27.15,207945.0
2025-01-27 14:30:00,27.16,27.22,26.85,26.89,204647.0,27.16,27.22,26.85,26.89,204647.0
2025-01-27 15:00:00,26.9,27.09,26.9,27.08,139860.0,26.9,27.09,26.9,27.08,139860.0
2025-01-27 15:30:00,27.06,27.2,26.97,26.98,392635.0,27.06,27.2,26.97,26.98,392635.0
2025-01-28 09:30:00,27.0,27.19,26.66,26.89,409528.0,27.0,27.19,26.66,26.89,409528.0
2025-01-28 10:00:00,26.91,27.16,26.82,27.13,191167.0,26.91,27.16,26.82,27.13,191167.0
2025-01-28 10:30:00,27.12,27.13,26.87,26.9,134464.0,27.12,27.13,26.87,26.9,134464.0
2025-01-28 11:00:00,26.89,26.9,26.65,26.66,206493.0,26.89,26.9,26.65,26.66,206493.0
2025-01-28 11:30:00,26.69,26.96,26.68,26.9,115468.0,26.69,26.96,26.68,26.9,115468.0
2025-01-28 12:00:00,26.93,27.05,26.9,26.92,116869.0,26.93,27.05,26.9,26.92,116869.0
2025-01-28 12:30:00,26.92,27.06,26.89,27.01,107215.0,26.92,27.06,26.89,27.01,107215.0
2025-01-28 13:00:00,27.0,27.1,26.98,27.03,75580.0,27.0,27.1,26.98,27.03,75580.0
2025-01-28 13:30:00,27.04,27.09,26.96,27.01,68347.0,27.04,27.09,26.96,27.01,68347.0
2025-01-28 14:00:00,27.0,27.12,26.95,27.08,71969.0,27.0,27.12,26.95,27.08,71969.0
2025-01-28 14:30:00,27.09,27.59,27.06,27.45,403737.0,27.09,27.59,27.06,27.45,403737.0
2025-01-28 15:00:00,27.45,27.52,27.37,27.44,161439.0,27.45,27.52,27.37,27.44,161439.0
2025-01-28 15:30:00,27.42,27.47,27.29,27.46,319639.0,27.42,27.47,27.29,27.46,319639.0
2025-01-29 09:30:00,27.41,27.74,27.27,27.5,300628.0,27.41,27.74,27.27,27.5,300628.0
2025-01-29 10:00:00,27.52,27.72,27.4,27.5,194074.0,27.52,27.72,27.4,27.5,194074.0
2025-01-29 10:30:00,27.5,27.58,27.32,27.38,121659.0,27.5,27.58,27.32,27.38,121659.0
2025-01-29 11:00:00,27.38,27.44,27.21,27.34,149622.0,27.38,27.44,27.21,27.34,149622.0
2025-01-29 11:30:00,27.34,27.4,27.3,27.32,96422.0,27.34,27.4,27.3,27.32,96422.0
2025-01-29 12:00:00,27.33,27.57,27.31,27.37,150576.0,27.33,27.57,27.31,27.37,150576.0
2025-01-29 12:30:00,27.38,27.49,27.31,27.42,137189.0,27.38,27.49,27.31,27.42,137189.0
2025-01-29 13:00:00,27.46,27.48,27.22,27.4,184168.0,27.46,27.48,27.22,27.4,184168.0
2025-01-29 13:30:00,27.4,27.53,27.34,27.46,100620.0,27.4,27.53,27.34,27.46,100620.0
2025-01-29 14:00:00,27.44,27.45,27.06,27.08,182740.0,27.44,27.45,27.06,27.08,182740.0
2025-01-29 14:30:00,27.1,27.54,27.06,27.45,240022.0,27.1,27.54,27.06,27.45,240022.0
2025-01-29 15:00:00,27.45,27.58,27.28,27.55,147516.0,27.45,27.58,27.28,27.55,147516.0
2025-01-29 15:30:00,27.55,27.62,27.4,27.5,357484.0,27.55,27.62,27.4,27.5,357484.0
2025-01-30 09:30:00,27.84,28.23,27.71,28.0,546643.0,27.84,28.23,27.71,28.0,546643.0
2025-01-30 10:00:00,27.99,28.22,27.82,27.86,377176.0,27.99,28.22,27.82,27.86,377176.0
2025-01-30 10:30:00,27.84,28.13,27.81,27.88,208191.0,27.84,28.13,27.81,27.88,208191.0
2025-01-30 11:00:00,27.85,28.03,27.83,27.97,102303.0,27.85,28.03,27.83,27.97,102303.0
2025-01-30 11:30:00,27.94,28.04,27.9,28.02,137024.0,27.94,28.04,27.9,28.02,137024.0
2025-01-30 12:00:00,28.02,28.06,27.93,27.94,127908.0,28.02,28.06,27.93,27.94,127908.0
2025-01-30 12:30:00,27.92,27.98,27.89,27.96,83052.0,27.92,27.98,27.89,27.96,83052.0
2025-01-30 13:00:00,27.95,27.96,27.8,27.82,120314.0,27.95,27.96,27.8,27.82,120314.0
2025-01-30 13:30:00,27.81,28.02,27.8,27.95,118670.0,27.81,28.02,27.8,27.95,118670.0
2025-01-30 14:00:00,27.94,28.01,27.88,27.97,110788.0,27.94,28.01,27.88,27.97,110788.0
2025-01-30 14:30:00,27.98,28.0,27.9,27.95,83631.0,27.98,28.0,27.9,27.95,83631.0
2025-01-30 15:00:00,27.96,28.06,27.94,27.98,120116.0,27.96,28.06,27.94,27.98,120116.0
2025-01-30 15:30:00,27.97,28.01,27.75,27.99,311002.0,27.97,28.01,27.75,27.99,311002.0
2025-01-31 09:30:00,27.79,28.18,27.71,27.85,340504.0,27.79,28.18,27.71,27.85,340504.0
2025-01-31 10:00:00,27.86,27.92,27.67,27.8,267045.0,27.86,27.92,27.67,27.8,267045.0
2025-01-31 10:30:00,27.81,27.85,27.65,27.69,282831.0,27.81,27.85,27.65,27.69,282831.0
2025-01-31 11:00:00,27.68,27.75,27.58,27.64,217321.0,27.68,27.75,27.58,27.64,217321.0
2025-01-31 11:30:00,27.67,27.79,27.66,27.74,199509.0,27.67,27.79,27.66,27.74,199509.0
2025-01-31 12:00:00,27.73,27.73,27.62,27.69,92919.0,27.73,27.73,27.62,27.69,92919.0
2025-01-31 12:30:00,27.7,27.83,27.67,27.83,132996.0,27.7,27.83,27.67,27.83,132996.0
2025-01-31 13:00:00,27.83,27.97,27.67,27.68,215870.0,27.83,27.97,27.67,27.68,215870.0
2025-01-31 13:30:00,27.66,27.75,27.51,27.58,242719.0,27.66,27.75,27.51,27.58,242719.0
2025-01-31 14:00:00,27.58,27.63,27.43,27.53,255267.0,27.58,27.63,27.43,27.53,255267.0
2025-01-31 14:30:00,27.54,27.54,27.16,27.34,303849.0,27.54,27.54,27.16,27.34,303849.0
2025-01-31 15:00:00,27.34,27.34,27.17,27.21,245150.0,27.34,27.34,27.17,27.21,245150.0
2025-01-31 15:30:00,27.22,27.32,26.91,26.91,624478.0,27.22,27.32,26.91,26.91,624478.0
2025-02-03 09:30:00,25.57,26.17,25.5,26.08,1056516.0,25.57,26.17,25.5,26.08,1056516.0
2025-02-03 10:00:00,26.05,26.35,25.85,26.28,436633.0,26.05,26.35,25.85,26.28,436633.0
2025-02-03 10:30:00,26.29,26.44,26.18,26.41,275821.0,26.29,26.44,26.18,26.41,275821.0
2025-02-03 11:00:00,26.4,26.54,26.25,26.32,224298.0,26.4,26.54,26.25,26.32,224298.0
2025-02-03 11:30:00,26.31,26.4,26.11,26.18,199937.0,26.31,26.4,26.11,26.18,199937.0
2025-02-03 12:00:00,26.19,26.32,26.1,26.1,185177.0,26.19,26.32,26.1,26.1,185177.0
2025-02-03 12:30:00,26.12,26.14,25.93,26.1,245097.0,26.12,26.14,25.93,26.1,245097.0
2025-02-03 13:00:00,26.08,26.16,25.93,25.98,191184.0,26.08,26.16,25.93,25.98,191184.0
2025-02-03 13:30:00,25.99,26.0,25.91,25.96,157135.0,25.99,26.0,25.91,25.96,157135.0
2025-02-03 14:00:00,25.95,26.25,25.95,26.14,211531.0,25.95,26.25,25.95,26.14,211531.0
2025-02-03 14:30:00,26.15,26.17,26.06,26.09,148117.0,26.15,26.17,26.06,26.09,148117.0
2025-02-03 15:00:00,26.09,26.09,25.88,25.89,212574.0,26.09,26.09,25.88,25.89,212574.0
2025-02-03 15:30:00,25.89,26.0,25.73,25.87,690823.0,25.89,26.0,25.73,25.87,690823.0
2025-02-04 09:30:00,25.85,26.25,25.83,26.04,366712.0,25.85,26.25,25.83,26.04,366712.0
2025-02-04 10:00:00,26.05,26.14,25.95,25.99,161355.0,26.05,26.14,25.95,25.99,161355.0
2025-02-04 10:30:00,25.98,26.11,25.83,26.0,225609.0,25.98,26.11,25.83,26.0,225609.0
2025-02-04 11:00:00,26.01,26.06,25.9,25.96,122249.0,26.01,26.06,25.9,25.96,122249.0
2025-02-04 11:30:00,26.02,26.2,26.0,26.15,154020.0,26.02,26.2,26.0,26.15,154020.0
2025-02-04 12:00:00,26.14,26.14,25.93,25.96,130177.0,26.14,26.14,25.93,25.96,130177.0
2025-02-04 12:30:00,25.97,26.12,25.96,26.1,126874.0,25.97,26.12,25.96,26.1,126874.0
2025-02-04 13:00:00,26.1,26.15,26.01,26.15,120891.0,26.1,26.15,26.01,26.15,120891.0
2025-02-04 13:30:00,26.15,26.23,26.07,26.09,167010.0,26.15,26.23,26.07,26.09,167010.0
2025-02-04 14:00:00,26.08,26.19,26.02,26.06,203025.0,26.08,26.19,26.02,26.06,203025.0
2025-02-04 14:30:00,26.07,26.11,25.85,25.89,239007.0,26.07,26.11,25.85,25.89,239007.0
2025-02-04 15:00:00,25.89,25.98,25.8,25.91,124177.0,25.89,25.98,25.8,25.91,124177.0
2025-02-04 15:30:00,25.91,25.97,25.84,25.94,309794.0,25.91,25.97,25.84,25.94,309794.0
2025-02-05 09:30:00,25.7,25.75,25.45,25.56,420106.0,25.7,25.75,25.45,25.56,420106.0
2025-02-05 10:00:00,25.59,25.81,25.4,25.7,254582.0,25.59,25.81,25.4,25.7,254582.0
2025-02-05 10:30:00,25.7,25.72,25.6,25.63,117741.0,25.7,25.72,25.6,25.63,117741.0
2025-02-05 11:00:00,25.62,25.68,25.53,25.59,122169.0,25.62,25.68,25.53,25.59,122169.0
2025-02-05 11:30:00,25.59,25.63,25.48,25.57,198770.0,25.59,25.63,25.48,25.57,198770.0
2025-02-05 12:00:00,25.58,25.62,25.5,25.54,142128.0,25.58,25.62,25.5,25.54,142128.0
2025-02-05 12:30:00,25.53,25.55,25.41,25.49,199040.0,25.53,25.55,25.41,25.49,199040.0
2025-02-05 13:00:00,25.48,25.49,25.21,25.24,314157.0,25.48,25.49,25.21,25.24,314157.0
2025-02-05 13:30:00,25.24,25.33,25.11,25.22,374228.0,25.24,25.33,25.11,25.22,374228.0
2025-02-05 14:00:00,25.21,25.24,25.11,25.18,281554.0,25.21,25.24,25.11,25.18,281554.0
2025-02-05 14:30:00,25.15,25.21,25.06,25.07,316514.0,25.15,25.21,25.06,25.07,316514.0
2025-02-05 15:00:00,25.1,25.19,25.01,25.16,249630.0,25.1,25.19,25.01,25.16,249630.0
2025-02-05 15:30:00,25.16,25.17,24.9,24.93,605603.0,25.16,25.17,24.9,24.93,605603.0
2025-02-06 09:30:00,24.93,25.07,24.71,24.89,653869.0,24.93,25.07,24.71,24.89,653869.0
2025-02-06 10:00:00,24.89,25.39,24.85,25.33,487508.0,24.89,25.39,24.85,25.33,487508.0
2025-02-06 10:30:00,25.35,25.35,24.97,24.98,307896.0,25.35,25.35,24.97,24.98,307896.0
2025-02-06 11:00:00,25.0,25.28,24.96,25.21,236253.0,25.0,25.28,24.96,25.21,236253.0
2025-02-06 11:30:00,25.21,25.22,24.77,24.85,301867.0,25.21,25.22,24.77,24.85,301867.0
2025-02-06 12:00:00,24.81,24.92,24.8,24.86,132138.0,24.81,24.92,24.8,24.86,132138.0
2025-02-06 12:30:00,24.86,24.93,24.83,24.86,74142.0,24.86,24.93,24.83,24.86,74142.0
2025-02-06 13:00:00,24.85,24.92,24.85,24.88,68792.0,24.85,24.92,24.85,24.88,68792.0
2025-02-06 13:30:00,24.88,24.92,24.79,24.81,100944.0,24.88,24.92,24.79,24.81,100944.0
2025-02-06 14:00:00,24.79,24.84,24.76,24.76,85456.0,24.79,24.84,24.76,24.76,85456.0
2025-02-06 14:30:00,24.76,24.78,24.53,24.74,348782.0,24.76,24.78,24.53,24.74,348782.0
2025-02-06 15:00:00,24.74,24.77,24.67,24.77,137354.0,24.74,24.77,24.67,24.77,137354.0
2025-02-06 15:30:00,24.78,24.89,24.71,24.79,380519.0,24.78,24.89,24.71,24.79,380519.0
2025-02-07 09:30:00,24.9,25.02,24.78,24.85,452937.0,24.9,25.02,24.78,24.85,452937.0
2025-02-07 10:00:00,24.81,24.96,24.6,24.82,207156.0,24.81,24.96,24.6,24.82,207156.0
2025-02-07 10:30:00,24.8,24.96,24.7,24.79,164256.0,24.8,24.96,24.7,24.79,164256.0
2025-02-07 11:00:00,24.79,24.93,24.7,24.81,196590.0,24.79,24.93,24.7,24.81,196590.0
2025-02-07 11:30:00,24.8,25.0,24.79,24.79,211191.0,24.8,25.0,24.79,24.79,211191.0
2025-02-07 12:00:00,24.78,24.95,24.71,24.92,156197.0,24.78,24.95,24.71,24.92,156197.0
2025-02-07 12:30:00,24.92,25.01,24.86,24.94,123155.0,24.92,25.01,24.86,24.94,123155.0
2025-02-07 13:00:00,24.93,24.99,24.86,24.91,104417.0,24.93,24.99,24.86,24.91,104417.0
2025-02-07 13:30:00,24.9,24.96,24.78,24.8,141370.0,24.9,24.96,24.78,24.8,141370.0
2025-02-07 14:00:00,24.8,24.85,24.66,24.72,153422.0,24.8,24.85,24.66,24.72,153422.0
2025-02-07 14:30:00,24.7,24.77,24.67,24.72,102535.0,24.7,24.77,24.67,24.72,102535.0
2025-02-07 15:00:00,24.71,24.75,24.65,24.7,141835.0,24.71,24.75,24.65,24.7,141835.0
2025-02-07 15:30:00,24.71,24.77,24.65,24.72,361712.0,24.71,24.77,24.65,24.72,361712.0
2025-02-10 09:30:00,25.5,26.09,25.3,26.08,1459799.0,25.5,26.09,25.3,26.08,1459799.0
2025-02-10 10:00:00,26.08,26.77,26.04,26.38,1484290.0,26.08,26.77,26.04,26.38,1484290.0
2025-02-10 10:30:00,26.36,26.52,26.13,26.35,453696.0,26.36,26.52,26.13,26.35,453696.0
2025-02-10 11:00:00,26.35,26.55,26.06,26.14,448055.0,26.35,26.55,26.06,26.14,448055.0
2025-02-10 11:30:00,26.13,26.57,26.12,26.36,395683.0,26.13,26.57,26.12,26.36,395683.0
2025-02-10 12:00:00,26.38,26.62,26.32,26.61,295758.0,26.38,26.62,26.32,26.61,295758.0
2025-02-10 12:30:00,26.6,27.0,26.55,26.77,535061.0,26.6,27.0,26.55,26.77,535061.0
2025-02-10 13:00:00,26.79,26.81,26.55,26.6,354486.0,26.79,26.81,26.55,26.6,354486.0
2025-02-10 13:30:00,26.6,26.76,26.56,26.74,162127.0,26.6,26.76,26.56,26.74,162127.0
2025-02-10 14:00:00,26.73,26.8,26.65,26.74,161653.0,26.73,26.8,26.65,26.74,161653.0
2025-02-10 14:30:00,26.75,26.77,26.6,26.66,180372.0,26.75,26.77,26.6,26.66,180372.0
2025-02-10 15:00:00,26.67,27.13,26.62,26.95,588092.0,26.67,27.13,26.62,26.95,588092.0
2025-02-10 15:30:00,26.93,27.27,26.83,27.15,1007136.0,26.93,27.27,26.83,27.15,1007136.0
2025-02-11 09:30:00,26.85,27.6,26.77,27.42,1273155.0,26.85,27.6,26.77,27.42,1273155.0
2025-02-11 10:00:00,27.43,27.6,27.08,27.36,545818.0,27.43,27.6,27.08,27.36,545818.0
2025-02-11 10:30:00,27.36,27.76,27.32,27.51,511976.0,27.36,27.76,27.32,27.51,511976.0
2025-02-11 11:00:00,27.53,27.65,27.15,27.33,459917.0,27.53,27.65,27.15,27.33,459917.0
2025-02-11 11:30:00,27.33,27.46,27.22,27.22,277209.0,27.33,27.46,27.22,27.22,277209.0
2025-02-11 12:00:00,27.22,27.53,26.97,27.5,561417.0,27.22,27.53,26.97,27.5,561417.0
2025-02-11 12:30:00,27.5,27.59,27.33,27.39,240898.0,27.5,27.59,27.33,27.39,240898.0
2025-02-11 13:00:00,27.39,27.41,27.18,27.32,194272.0,27.39,27.41,27.18,27.32,194272.0
2025-02-11 13:30:00,27.32,27.41,27.06,27.15,331719.0,27.32,27.41,27.06,27.15,331719.0
2025-02-11 14:00:00,27.14,27.16,26.52,26.62,547216.0,27.14,27.16,26.52,26.62,547216.0
2025-02-11 14:30:00,26.62,26.92,26.62,26.83,312801.0,26.62,26.92,26.62,26.83,312801.0
2025-02-11 15:00:00,26.81,26.9,26.76,26.83,174660.0,26.81,26.9,26.76,26.83,174660.0
2025-02-11 15:30:00,26.84,26.85,26.47,26.56,383631.0,26.84,26.85,26.47,26.56,383631.0
2025-02-12 09:30:00,26.12,26.4,26.11,26.37,466089.0,26.12,26.4,26.11,26.37,466089.0
2025-02-12 10:00:00,26.35,26.38,25.76,25.92,577761.0,26.35,26.38,25.76,25.92,577761.0
2025-02-12 10:30:00,25.91,26.04,25.85,26.01,281543.0,25.91,26.04,25.85,26.01,281543.0
2025-02-12 11:00:00,26.0,26.03,25.6,25.74,344061.0,26.0,26.03,25.6,25.74,344061.0
2025-02-12 11:30:00,25.75,25.9,25.66,25.81,225965.0,25.75,25.9,25.66,25.81,225965.0
2025-02-12 12:00:00,25.81,25.9,25.7,25.83,122684.0,25.81,25.9,25.7,25.83,122684.0
2025-02-12 12:30:00,25.83,26.01,25.81,25.93,169969.0,25.83,26.01,25.81,25.93,169969.0
2025-02-12 13:00:00,25.91,25.96,25.8,25.82,107672.0,25.91,25.96,25.8,25.82,107672.0
2025-02-12 13:30:00,25.84,26.08,25.82,26.08,154981.0,25.84,26.08,25.82,26.08,154981.0
2025-02-12 14:00:00,26.07,26.11,25.87,25.91,126588.0,26.07,26.11,25.87,25.91,126588.0
2025-02-12 14:30:00,25.91,26.2,25.91,26.18,191336.0,25.91,26.2,25.91,26.18,191336.0
2025-02-12 15:00:00,26.19,26.27,26.08,26.09,99037.0,26.19,26.27,26.08,26.09,99037.0
2025-02-12 15:30:00,26.08,26.1,25.94,25.98,277029.0,26.08,26.1,25.94,25.98,277029.0
2025-02-13 09:30:00,25.75,26.13,25.75,25.99,352879.0,25.75,26.13,25.75,25.99,352879.0
2025-02-13 10:00:00,25.97,26.2,25.9,25.95,264541.0,25.97,26.2,25.9,25.95,264541.0
2025-02-13 10:30:00,25.94,26.14,25.94,26.11,216891.0,25.94,26.14,25.94,26.11,216891.0
2025-02-13 11:00:00,26.1,26.28,26.0,26.09,244571.0,26.1,26.28,26.0,26.09,244571.0
2025-02-13 11:30:00,26.07,26.28,26.03,26.28,157887.0,26.07,26.28,26.03,26.28,157887.0
2025-02-13 12:00:00,26.26,26.4,26.2,26.27,214717.0,26.26,26.4,26.2,26.27,214717.0
2025-02-13 12:30:00,26.29,26.34,26.18,26.21,123627.0,26.29,26.34,26.18,26.21,123627.0
2025-02-13 13:00:00,26.21,26.28,26.14,26.23,108984.0,26.21,26.28,26.14,26.23,108984.0
2025-02-13 13:30:00,26.21,26.4,26.2,26.29,110312.0,26.21,26.4,26.2,26.29,110312.0
2025-02-13 14:00:00,26.33,26.4,26.29,26.33,72916.0,26.33,26.4,26.29,26.33,72916.0
2025-02-13 14:30:00,26.33,26.38,26.25,26.3,88765.0,26.33,26.38,26.25,26.3,88765.0
2025-02-13 15:00:00,26.29,26.39,26.29,26.35,124671.0,26.29,26.39,26.29,26.35,124671.0
2025-02-13 15:30:00,26.34,26.4,26.27,26.33,258438.0,26.34,26.4,26.27,26.33,258438.0
2025-02-14 09:30:00,28.9,28.97,27.35,28.23,3247410.0,28.9,28.97,27.35,28.23,3247410.0
2025-02-14 10:00:00,28.23,28.3,27.66,27.67,994676.0,28.23,28.3,27.66,27.67,994676.0
2025-02-14 10:30:00,27.67,28.07,27.57,27.88,809433.0,27.67,28.07,27.57,27.88,809433.0
2025-02-14 11:00:00,27.9,27.92,27.54,27.82,413727.0,27.9,27.92,27.54,27.82,413727.0
2025-02-14 11:30:00,27.8,27.82,27.55,27.76,306268.0,27.8,27.82,27.55,27.76,306268.0
2025-02-14 12:00:00,27.76,27.87,27.59,27.67,301539.0,27.76,27.87,27.59,27.67,301539.0
2025-02-14 12:30:00,27.68,27.82,27.55,27.71,270151.0,27.68,27.82,27.55,27.71,270151.0
2025-02-14 13:00:00,27.73,27.74,27.27,27.35,580059.0,27.73,27.74,27.27,27.35,580059.0
2025-02-14 13:30:00,27.36,27.43,27.06,27.06,388841.0,27.36,27.43,27.06,27.06,388841.0
2025-02-14 14:00:00,27.08,27.1,26.9,27.07,415830.0,27.08,27.1,26.9,27.07,415830.0
2025-02-14 14:30:00,27.08,27.21,27.03,27.15,268031.0,27.08,27.21,27.03,27.15,268031.0
2025-02-14 15:00:00,27.16,27.19,27.0,27.14,370382.0,27.16,27.19,27.0,27.14,370382.0
2025-02-14 15:30:00,27.13,27.32,26.99,26.99,1015946.0,27.13,27.32,26.99,26.99,1015946.0
2025-02-18 09:30:00,27.03,27.1,26.7,26.9,659130.0,27.03,27.1,26.7,26.9,659130.0
2025-02-18 10:00:00,26.9,27.08,26.7,26.86,532069.0,26.9,27.08,26.7,26.86,532069.0
2025-02-18 10:30:00,26.85,27.27,26.84,27.16,326003.0,26.85,27.27,26.84,27.16,326003.0
2025-02-18 11:00:00,27.15,27.59,27.03,27.18,715187.0,27.15,27.59,27.03,27.18,715187.0
2025-02-18 11:30:00,27.18,27.32,27.11,27.24,172084.0,27.18,27.32,27.11,27.24,172084.0
2025-02-18 12:00:00,27.24,27.4,27.18,27.22,175922.0,27.24,27.4,27.18,27.22,175922.0
2025-02-18 12:30:00,27.21,27.29,27.06,27.07,131099.0,27.21,27.29,27.06,27.07,131099.0
2025-02-18 13:00:00,27.06,27.1,26.84,26.94,346057.0,27.06,27.1,26.84,26.94,346057.0
2025-02-18 13:30:00,26.94,26.98,26.81,26.87,168198.0,26.94,26.98,26.81,26.87,168198.0
2025-02-18 14:00:00,26.87,26.88,26.66,26.75,244210.0,26.87,26.88,26.66,26.75,244210.0
2025-02-18 14:30:00,26.77,26.92,26.7,26.92,181171.0,26.77,26.92,26.7,26.92,181171.0
2025-02-18 15:00:00,26.93,26.99,26.84,26.93,138131.0,26.93,26.99,26.84,26.93,138131.0
2025-02-18 15:30:00,26.93,26.99,26.83,26.99,304287.0,26.93,26.99,26.83,26.99,304287.0
2025-02-19 09:30:00,26.8,26.96,26.55,26.81,514161.0,26.8,26.96,26.55,26.81,514161.0
2025-02-19 10:00:00,26.81,26.91,26.57,26.63,244765.0,26.81,26.91,26.57,26.63,244765.0
2025-02-19 10:30:00,26.63,26.72,26.57,26.65,153447.0,26.63,26.72,26.57,26.65,153447.0
2025-02-19 11:00:00,26.66,26.77,26.6,26.6,132239.0,26.66,26.77,26.6,26.6,132239.0
2025-02-19 11:30:00,26.61,26.67,26.45,26.47,219361.0,26.61,26.67,26.45,26.47,219361.0
2025-02-19 12:00:00,26.49,26.59,26.43,26.45,136468.0,26.49,26.59,26.43,26.45,136468.0
2025-02-19 12:30:00,26.47,26.6,26.38,26.52,258947.0,26.47,26.6,26.38,26.52,258947.0
2025-02-19 13:00:00,26.51,26.59,26.46,26.56,134138.0,26.51,26.59,26.46,26.56,134138.0
2025-02-19 13:30:00,26.56,26.59,26.3,26.34,171745.0,26.56,26.59,26.3,26.34,171745.0
2025-02-19 14:00:00,26.36,26.37,26.12,26.31,317936.0,26.36,26.37,26.12,26.31,317936.0
2025-02-19 14:30:00,26.3,26.39,26.27,26.34,122812.0,26.3,26.39,26.27,26.34,122812.0
2025-02-19 15:00:00,26.33,26.38,25.92,25.95,363955.0,26.33,26.38,25.92,25.95,363955.0
2025-02-19 15:30:00,25.96,26.2,25.95,26.0,463295.0,25.96,26.2,25.95,26.0,463295.0
2025-02-20 09:30:00,25.8,26.23,25.76,25.89,520630.0,25.8,26.23,25.76,25.89,520630.0
2025-02-20 10:00:00,25.89,26.5,25.76,26.18,597585.0,25.89,26.5,25.76,26.18,597585.0
2025-02-20 10:30:00,26.17,26.29,26.01,26.05,210190.0,26.17,26.29,26.01,26.05,210190.0
2025-02-20 11:00:00,26.02,26.15,25.97,26.09,263582.0,26.02,26.15,25.97,26.09,263582.0
2025-02-20 11:30:00,26.1,26.15,26.01,26.05,125812.0,26.1,26.15,26.01,26.05,125812.0
2025-02-20 12:00:00,26.04,26.26,25.98,26.16,289986.0,26.04,26.26,25.98,26.16,289986.0
2025-02-20 12:30:00,26.15,27.24,26.15,27.14,1316660.0,26.15,27.24,26.15,27.14,1316660.0
2025-02-20 13:00:00,27.13,27.17,26.8,26.91,491421.0,27.13,27.17,26.8,26.91,491421.0
2025-02-20 13:30:00,26.92,27.45,26.89,26.98,699384.0,26.92,27.45,26.89,26.98,699384.0
2025-02-20 14:00:00,26.98,27.19,26.88,26.93,267687.0,26.98,27.19,26.88,26.93,267687.0
2025-02-20 14:30:00,26.95,27.24,26.75,27.16,464091.0,26.95,27.24,26.75,27.16,464091.0
2025-02-20 15:00:00,27.15,27.24,26.97,27.01,197701.0,27.15,27.24,26.97,27.01,197701.0
2025-02-20 15:30:00,27.03,27.24,26.78,27.03,944302.0,27.03,27.24,26.78,27.03,944302.0
2025-02-21 09:30:00,27.25,27.52,27.06,27.52,564676.0,27.25,27.52,27.06,27.52,564676.0
2025-02-21 10:00:00,27.49,27.58,27.05,27.15,604765.0,27.49,27.58,27.05,27.15,604765.0
2025-02-21 10:30:00,27.14,27.27,27.04,27.19,295544.0,27.14,27.27,27.04,27.19,295544.0
2025-02-21 11:00:00,27.2,27.35,27.1,27.23,179099.0,27.2,27.35,27.1,27.23,179099.0
2025-02-21 11:30:00,27.23,27.38,27.2,27.28,364495.0,27.23,27.38,27.2,27.28,364495.0
2025-02-21 12:00:00,27.29,27.31,26.83,26.86,431564.0,27.29,27.31,26.83,26.86,431564.0
2025-02-21 12:30:00,26.86,26.89,26.6,26.62,343564.0,26.86,26.89,26.6,26.62,343564.0
2025-02-21 13:00:00,26.63,26.73,26.54,26.69,330384.0,26.63,26.73,26.54,26.69,330384.0
2025-02-21 13:30:00,26.67,26.81,26.59,26.62,181573.0,26.67,26.81,26.59,26.62,181573.0
2025-02-21 14:00:00,26.6,26.65,26.37,26.41,319140.0,26.6,26.65,26.37,26.41,319140.0
2025-02-21 14:30:00,26.4,26.5,26.31,26.39,232714.0,26.4,26.5,26.31,26.39,232714.0
2025-02-21 15:00:00,26.38,26.45,26.17,26.2,227387.0,26.38,26.45,26.17,26.2,227387.0
2025-02-21 15:30:00,26.2,26.56,26.15,26.43,579482.0,26.2,26.56,26.15,26.43,579482.0
2025-02-24 09:30:00,26.34,26.39,25.52,25.54,776935.0,26.34,26.39,25.52,25.54,776935.0
2025-02-24 10:00:00,25.55,25.88,25.26,25.68,764639.0,25.55,25.88,25.26,25.68,764639.0
2025-02-24 10:30:00,25.68,25.78,25.51,25.65,248534.0,25.68,25.78,25.51,25.65,248534.0
2025-02-24 11:00:00,25.65,26.02,25.6,26.02,225285.0,25.65,26.02,25.6,26.02,225285.0
2025-02-24 11:30:00,25.99,26.2,25.92,25.96,297485.0,25.99,26.2,25.92,25.96,297485.0
2025-02-24 12:00:00,25.96,26.1,25.95,26.04,109180.0,25.96,26.1,25.95,26.04,109180.0
2025-02-24 12:30:00,26.05,26.12,25.91,25.91,106063.0,26.05,26.12,25.91,25.91,106063.0
2025-02-24 13:00:00,25.91,25.95,25.85,25.88,162674.0,25.91,25.95,25.85,25.88,162674.0
2025-02-24 13:30:00,25.88,25.93,25.64,25.66,192453.0,25.88,25.93,25.64,25.66,192453.0
2025-02-24 14:00:00,25.66,25.69,25.45,25.49,201495.0,25.66,25.69,25.45,25.49,201495.0
2025-02-24 14:30:00,25.48,25.54,25.28,25.29,172490.0,25.48,25.54,25.28,25.29,172490.0
2025-02-24 15:00:00,25.3,25.32,25.07,25.08,356853.0,25.3,25.32,25.07,25.08,356853.0
2025-02-24 15:30:00,25.08,25.24,24.95,25.02,860639.0,25.08,25.24,24.95,25.02,860639.0
2025-02-25 09:30:00,24.93,25.29,24.58,24.81,683113.0,24.93,25.29,24.58,24.81,683113.0
2025-02-25 10:00:00,24.81,24.81,24.01,24.07,964557.0,24.81,24.81,24.01,24.07,964557.0
2025-02-25 10:30:00,24.1,24.45,24.01,24.29,367456.0,24.1,24.45,24.01,24.29,367456.0
2025-02-25 11:00:00,24.3,24.34,23.86,23.86,633809.0,24.3,24.34,23.86,23.86,633809.0
2025-02-25 11:30:00,23.86,24.25,23.83,24.19,288199.0,23.86,24.25,23.83,24.19,288199.0
2025-02-25 12:00:00,24.17,24.17,23.98,24.02,183779.0,24.17,24.17,23.98,24.02,183779.0
2025-02-25 12:30:00,24.01,24.14,23.98,24.09,155425.0,24.01,24.14,23.98,24.09,155425.0
2025-02-25 13:00:00,24.1,24.29,24.05,24.07,173809.0,24.1,24.29,24.05,24.07,173809.0
2025-02-25 13:30:00,24.08,24.78,24.05,24.27,758227.0,24.08,24.78,24.05,24.27,758227.0
2025-02-25 14:00:00,24.29,24.39,24.07,24.09,234314.0,24.29,24.39,24.07,24.09,234314.0
2025-02-25 14:30:00,24.09,24.39,24.09,24.37,121176.0,24.09,24.39,24.09,24.37,121176.0
2025-02-25 15:00:00,24.37,24.66,24.36,24.61,148931.0,24.37,24.66,24.36,24.61,148931.0
2025-02-25 15:30:00,24.61,24.64,24.42,24.43,429492.0,24.61,24.64,24.42,24.43,429492.0
2025-02-26 09:30:00,24.54,24.82,24.45,24.77,301124.0,24.54,24.82,24.45,24.77,301124.0
2025-02-26 10:00:00,24.75,25.04,24.68,24.74,278286.0,24.75,25.04,24.68,24.74,278286.0
2025-02-26 10:30:00,24.74,24.94,24.74,24.94,162192.0,24.74,24.94,24.74,24.94,162192.0
2025-02-26 11:00:00,24.95,25.1,24.92,24.95,204362.0,24.95,25.1,24.92,24.95,204362.0
2025-02-26 11:30:00,24.96,25.08,24.9,24.94,97417.0,24.96,25.08,24.9,24.94,97417.0
2025-02-26 12:00:00,24.93,25.21,24.87,25.08,212084.0,24.93,25.21,24.87,25.08,212084.0
2025-02-26 12:30:00,25.09,25.15,24.95,25.04,143232.0,25.09,25.15,24.95,25.04,143232.0
2025-02-26 13:00:00,25.04,25.18,24.97,25.04,111127.0,25.04,25.18,24.97,25.04,111127.0
2025-02-26 13:30:00,25.02,25.09,24.65,24.82,230310.0,25.02,25.09,24.65,24.82,230310.0
2025-02-26 14:00:00,24.8,24.85,24.65,24.77,123678.0,24.8,24.85,24.65,24.77,123678.0
2025-02-26 14:30:00,24.76,24.84,24.54,24.56,125970.0,24.76,24.84,24.54,24.56,125970.0
2025-02-26 15:00:00,24.57,24.61,24.47,24.61,167837.0,24.57,24.61,24.47,24.61,167837.0
2025-02-26 15:30:00,24.6,24.79,24.56,24.62,292358.0,24.6,24.79,24.56,24.62,292358.0
2025-02-27 09:30:00,25.0,25.31,24.35,24.4,538722.0,25.0,25.31,24.35,24.4,538722.0
2025-02-27 10:00:00,24.39,25.15,24.14,25.12,372804.0,24.39,25.15,24.14,25.12,372804.0
2025-02-27 10:30:00,25.12,25.28,24.91,25.22,401651.0,25.12,25.28,24.91,25.22,401651.0
2025-02-27 11:00:00,25.21,25.37,25.1,25.25,307753.0,25.21,25.37,25.1,25.25,307753.0
2025-02-27 11:30:00,25.22,25.33,25.15,25.15,211018.0,25.22,25.33,25.15,25.15,211018.0
2025-02-27 12:00:00,25.16,25.25,25.04,25.14,138925.0,25.16,25.25,25.04,25.14,138925.0
2025-02-27 12:30:00,25.16,25.2,24.97,25.05,95246.0,25.16,25.2,24.97,25.05,95246.0
2025-02-27 13:00:00,25.06,25.16,25.04,25.15,90564.0,25.06,25.16,25.04,25.15,90564.0
2025-02-27 13:30:00,25.15,25.17,25.06,25.06,46088.0,25.15,25.17,25.06,25.06,46088.0
2025-02-27 14:00:00,25.06,25.06,24.66,24.66,217170.0,25.06,25.06,24.66,24.66,217170.0
2025-02-27 14:30:00,24.65,24.8,24.59,24.73,286588.0,24.65,24.8,24.59,24.73,286588.0
2025-02-27 15:00:00,24.74,24.74,24.42,24.44,385642.0,24.74,24.74,24.42,24.44,385642.0
2025-02-27 15:30:00,24.44,24.66,24.44,24.49,424304.0,24.44,24.66,24.44,24.49,424304.0
2025-02-28 09:30:00,24.33,24.68,24.2,24.56,449962.0,24.33,24.68,24.2,24.56,449962.0
2025-02-28 10:00:00,24.54,24.74,24.39,24.74,224389.0,24.54,24.74,24.39,24.74,224389.0
2025-02-28 10:30:00,24.68,24.83,24.6,24.82,184758.0,24.68,24.83,24.6,24.82,184758.0
2025-02-28 11:00:00,24.81,24.85,24.62,24.65,93273.0,24.81,24.85,24.62,24.65,93273.0
2025-02-28 11:30:00,24.65,24.85,24.63,24.75,71480.0,24.65,24.85,24.63,24.75,71480.0
2025-02-28 12:00:00,24.75,24.8,24.68,24.73,88050.0,24.75,24.8,24.68,24.73,88050.0
2025-02-28 12:30:00,24.7,24.72,24.48,24.51,122320.0,24.7,24.72,24.48,24.51,122320.0
2025-02-28 13:00:00,24.5,24.6,24.39,24.6,135406.0,24.5,24.6,24.39,24.6,135406.0
2025-02-28 13:30:00,24.57,24.65,24.46,24.49,93611.0,24.57,24.65,24.46,24.49,93611.0
2025-02-28 14:00:00,24.49,24.63,24.48,24.58,103340.0,24.49,24.63,24.48,24.58,103340.0
2025-02-28 14:30:00,24.57,24.74,24.57,24.74,102631.0,24.57,24.74,24.57,24.74,102631.0
2025-02-28 15:00:00,24.73,24.85,24.69,24.82,158378.0,24.73,24.85,24.69,24.82,158378.0
2025-02-28 15:30:00,24.8,25.1,24.66,25.04,893810.0,24.8,25.1,24.66,25.04,893810.0
2025-03-03 09:30:00,25.26,25.48,25.15,25.19,523665.0,25.26,25.48,25.15,25.19,523665.0
2025-03-03 10:00:00,25.17,25.34,25.01,25.22,291826.0,25.17,25.34,25.01,25.22,291826.0
2025-03-03 10:30:00,25.22,25.44,25.02,25.03,285516.0,25.22,25.44,25.02,25.03,285516.0
2025-03-03 11:00:00,25.03,25.18,24.97,25.0,204926.0,25.03,25.18,24.97,25.0,204926.0
2025-03-03 11:30:00,25.01,25.02,24.85,24.89,193244.0,25.01,25.02,24.85,24.89,193244.0
2025-03-03 12:00:00,24.88,24.95,24.84,24.95,103356.0,24.88,24.95,24.84,24.95,103356.0
2025-03-03 12:30:00,24.95,25.07,24.82,24.84,109481.0,24.95,25.07,24.82,24.84,109481.0
2025-03-03 13:00:00,24.84,24.86,24.57,24.59,161188.0,24.84,24.86,24.57,24.59,161188.0
2025-03-03 13:30:00,24.6,24.81,24.55,24.69,110252.0,24.6,24.81,24.55,24.69,110252.0
2025-03-03 14:00:00,24.69,24.76,24.62,24.65,101642.0,24.69,24.76,24.62,24.65,101642.0
2025-03-03 14:30:00,24.66,24.77,24.39,24.43,177425.0,24.66,24.77,24.39,24.43,177425.0
2025-03-03 15:00:00,24.42,24.48,24.18,24.26,345515.0,24.42,24.48,24.18,24.26,345515.0
2025-03-03 15:30:00,24.3,24.44,24.18,24.42,555788.0,24.3,24.44,24.18,24.42,555788.0
2025-03-04 09:30:00,23.77,24.04,23.6,23.8,965518.0,23.77,24.04,23.6,23.8,965518.0
2025-03-04 10:00:00,23.79,23.89,23.44,23.68,517067.0,23.79,23.89,23.44,23.68,517067.0
2025-03-04 10:30:00,23.68,24.06,23.66,24.03,329781.0,23.68,24.06,23.66,24.03,329781.0
2025-03-04 11:00:00,24.01,24.1,23.75,23.83,151826.0,24.01,24.1,23.75,23.83,151826.0
2025-03-04 11:30:00,23.84,24.17,23.84,24.06,203068.0,23.84,24.17,23.84,24.06,203068.0
2025-03-04 12:00:00,24.04,24.34,24.02,24.29,155575.0,24.04,24.34,24.02,24.29,155575.0
2025-03-04 12:30:00,24.29,24.4,24.17,24.23,315060.0,24.29,24.4,24.17,24.23,315060.0
2025-03-04 13:00:00,24.23,24.49,24.23,24.34,140882.0,24.23,24.49,24.23,24.34,140882.0
2025-03-04 13:30:00,24.33,24.62,24.29,24.58,138793.0,24.33,24.62,24.29,24.58,138793.0
2025-03-04 14:00:00,24.56,24.77,24.52,24.61,167843.0,24.56,24.77,24.52,24.61,167843.0
2025-03-04 14:30:00,24.62,24.69,24.53,24.65,110669.0,24.62,24.69,24.53,24.65,110669.0
2025-03-04 15:00:00,24.64,24.86,24.6,24.74,121646.0,24.64,24.86,24.6,24.74,121646.0
2025-03-04 15:30:00,24.75,24.75,24.18,24.3,403786.0,24.75,24.75,24.18,24.3,403786.0
2025-03-05 09:30:00,24.33,24.53,24.11,24.17,330453.0,24.33,24.53,24.11,24.17,330453.0
2025-03-05 10:00:00,24.21,24.71,24.21,24.54,288918.0,24.21,24.71,24.21,24.54,288918.0
2025-03-05 10:30:00,24.48,24.75,24.46,24.69,125468.0,24.48,24.75,24.46,24.69,125468.0
2025-03-05 11:00:00,24.64,24.67,24.42,24.53,81127.0,24.64,24.67,24.42,24.53,81127.0
2025-03-05 11:30:00,24.51,24.62,24.4,24.54,74028.0,24.51,24.62,24.4,24.54,74028.0
2025-03-05 12:00:00,24.55,24.69,24.53,24.63,89427.0,24.55,24.69,24.53,24.63,89427.0
2025-03-05 12:30:00,24.65,24.83,24.59,24.78,97044.0,24.65,24.83,24.59,24.78,97044.0
2025-03-05 13:00:00,24.79,24.8,24.56,24.64,128328.0,24.79,24.8,24.56,24.64,128328.0
2025-03-05 13:30:00,24.62,24.81,24.61,24.8,123708.0,24.62,24.81,24.61,24.8,123708.0
2025-03-05 14:00:00,24.81,25.11,24.77,24.87,375247.0,24.81,25.11,24.77,24.87,375247.0
2025-03-05 14:30:00,24.88,25.02,24.81,24.95,122885.0,24.88,25.02,24.81,24.95,122885.0
2025-03-05 15:00:00,24.96,25.08,24.89,25.07,132623.0,24.96,25.08,24.89,25.07,132623.0
2025-03-05 15:30:00,25.04,25.16,24.96,25.06,388139.0,25.04,25.16,24.96,25.06,388139.0
2025-03-06 09:30:00,24.74,24.8,24.4,24.5,517411.0,24.74,24.8,24.4,24.5,517411.0
2025-03-06 10:00:00,24.52,24.99,24.48,24.91,311366.0,24.52,24.99,24.48,24.91,311366.0
2025-03-06 10:30:00,24.92,25.01,24.69,24.8,207286.0,24.92,25.01,24.69,24.8,207286.0
2025-03-06 11:00:00,24.78,24.92,24.66,24.76,130497.0,24.78,24.92,24.66,24.76,130497.0
2025-03-06 11:30:00,24.73,24.88,24.42,24.43,207795.0,24.73,24.88,24.42,24.43,207795.0
2025-03-06 12:00:00,24.42,24.49,24.28,24.32,143561.0,24.42,24.49,24.28,24.32,143561.0
2025-03-06 12:30:00,24.32,24.46,24.3,24.42,170460.0,24.32,24.46,24.3,24.42,170460.0
2025-03-06 13:00:00,24.4,24.49,24.32,24.36,82940.0,24.4,24.49,24.32,24.36,82940.0
2025-03-06 13:30:00,24.37,24.42,24.13,24.27,197263.0,24.37,24.42,24.13,24.27,197263.0
2025-03-06 14:00:00,24.29,24.31,24.06,24.08,143336.0,24.29,24.31,24.06,24.08,143336.0
2025-03-06 14:30:00,24.08,24.42,24.05,24.14,178110.0,24.08,24.42,24.05,24.14,178110.0
2025-03-06 15:00:00,24.14,24.38,24.1,24.31,120034.0,24.14,24.38,24.1,24.31,120034.0
2025-03-06 15:30:00,24.33,24.39,24.12,24.2,224286.0,24.33,24.39,24.12,24.2,224286.0
2025-03-07 09:30:00,24.0,24.26,23.8,24.08,354954.0,24.0,24.26,23.8,24.08,354954.0
2025-03-07 10:00:00,24.08,24.27,23.94,24.07,140389.0,24.08,24.27,23.94,24.07,140389.0
2025-03-07 10:30:00,24.07,24.16,23.82,23.99,201472.0,24.07,24.16,23.82,23.99,201472.0
2025-03-07 11:00:00,23.97,24.04,23.82,23.82,112461.0,23.97,24.04,23.82,23.82,112461.0
2025-03-07 11:30:00,23.84,23.87,23.52,23.56,441327.0,23.84,23.87,23.52,23.56,441327.0
2025-03-07 12:00:00,23.58,23.79,23.55,23.79,104704.0,23.58,23.79,23.55,23.79,104704.0
2025-03-07 12:30:00,23.77,24.12,23.75,23.99,227446.0,23.77,24.12,23.75,23.99,227446.0
2025-03-07 13:00:00,24.0,24.19,23.92,24.05,80281.0,24.0,24.19,23.92,24.05,80281.0
2025-03-07 13:30:00,24.05,24.26,24.04,24.24,83973.0,24.05,24.26,24.04,24.24,83973.0
2025-03-07 14:00:00,24.22,24.31,24.04,24.24,177843.0,24.22,24.31,24.04,24.24,177843.0
2025-03-07 14:30:00,24.24,24.31,24.18,24.2,88323.0,24.24,24.31,24.18,24.2,88323.0
2025-03-07 15:00:00,24.2,24.35,24.16,24.2,171533.0,24.2,24.35,24.16,24.2,171533.0
2025-03-07 15:30:00,24.2,24.22,23.97,24.01,514227.0,24.2,24.22,23.97,24.01,514227.0
2025-03-10 09:30:00,23.44,23.58,23.02,23.12,514515.0,23.44,23.58,23.02,23.12,514515.0
2025-03-10 10:00:00,23.1,23.1,22.88,22.98,501061.0,23.1,23.1,22.88,22.98,501061.0
2025-03-10 10:30:00,22.98,23.14,22.93,23.05,261340.0,22.98,23.14,22.93,23.05,261340.0
2025-03-10 11:00:00,23.06,23.3,23.06,23.3,195968.0,23.06,23.3,23.06,23.3,195968.0
2025-03-10 11:30:00,23.29,23.51,23.19,23.21,163234.0,23.29,23.51,23.19,23.21,163234.0
2025-03-10 12:00:00,23.21,23.28,22.98,23.0,321507.0,23.21,23.28,22.98,23.0,321507.0
2025-03-10 12:30:00,23.0,23.1,22.85,22.9,250029.0,23.0,23.1,22.85,22.9,250029.0
2025-03-10 13:00:00,22.9,22.98,22.67,22.88,409189.0,22.9,22.98,22.67,22.88,409189.0
2025-03-10 13:30:00,22.91,22.92,22.62,22.66,246767.0,22.91,22.92,22.62,22.66,246767.0
2025-03-10 14:00:00,22.68,22.7,22.51,22.54,265079.0,22.68,22.7,22.51,22.54,265079.0
2025-03-10 14:30:00,22.59,22.61,22.33,22.38,389069.0,22.59,22.61,22.33,22.38,389069.0
2025-03-10 15:00:00,22.37,22.61,22.26,22.55,374862.0,22.37,22.61,22.26,22.55,374862.0
2025-03-10 15:30:00,22.55,22.86,22.42,22.43,781301.0,22.55,22.86,22.42,22.43,781301.0
2025-03-11 09:30:00,22.35,22.69,22.11,22.53,439437.0,22.35,22.69,22.11,22.53,439437.0
2025-03-11 10:00:00,22.51,22.75,22.25,22.27,229412.0,22.51,22.75,22.25,22.27,229412.0
2025-03-11 10:30:00,22.26,22.38,22.08,22.27,504060.0,22.26,22.38,22.08,22.27,504060.0
2025-03-11 11:00:00,22.24,22.55,22.21,22.48,126456.0,22.24,22.55,22.21,22.48,126456.0
2025-03-11 11:30:00,22.47,22.7,22.45,22.51,171930.0,22.47,22.7,22.45,22.51,171930.0
2025-03-11 12:00:00,22.48,22.6,22.38,22.45,87867.0,22.48,22.6,22.38,22.45,87867.0
2025-03-11 12:30:00,22.45,22.56,22.23,22.27,159575.0,22.45,22.56,22.23,22.27,159575.0
2025-03-11 13:00:00,22.28,22.32,22.09,22.1,170016.0,22.28,22.32,22.09,22.1,170016.0
2025-03-11 13:30:00,22.09,22.36,22.09,22.24,203200.0,22.09,22.36,22.09,22.24,203200.0
2025-03-11 14:00:00,22.25,22.49,22.25,22.42,122566.0,22.25,22.49,22.25,22.42,122566.0
2025-03-11 14:30:00,22.43,22.86,22.35,22.76,215079.0,22.43,22.86,22.35,22.76,215079.0
2025-03-11 15:00:00,22.74,22.83,22.51,22.63,216558.0,22.74,22.83,22.51,22.63,216558.0
2025-03-11 15:30:00,22.64,22.98,22.6,22.6,601073.0,22.64,22.98,22.6,22.6,601073.0
2025-03-12 09:30:00,22.95,23.24,22.75,22.91,524378.0,22.95,23.24,22.75,22.91,524378.0
2025-03-12 10:00:00,22.88,22.98,22.71,22.79,152585.0,22.88,22.98,22.71,22.79,152585.0
2025-03-12 10:30:00,22.79,22.82,22.46,22.46,191023.0,22.79,22.82,22.46,22.46,191023.0
2025-03-12 11:00:00,22.48,22.53,22.31,22.45,183123.0,22.48,22.53,22.31,22.45,183123.0
2025-03-12 11:30:00,22.48,22.64,22.35,22.42,97888.0,22.48,22.64,22.35,22.42,97888.0
2025-03-12 12:00:00,22.42,22.53,22.35,22.52,94018.0,22.42,22.53,22.35,22.52,94018.0
2025-03-12 12:30:00,22.52,22.59,22.35,22.37,179593.0,22.52,22.59,22.35,22.37,179593.0
2025-03-12 13:00:00,22.38,22.59,22.35,22.55,102736.0,22.38,22.59,22.35,22.55,102736.0
2025-03-12 13:30:00,22.55,22.59,22.33,22.35,131496.0,22.55,22.59,22.33,22.35,131496.0
2025-03-12 14:00:00,22.35,22.53,22.34,22.46,141771.0,22.35,22.53,22.34,22.46,141771.0
2025-03-12 14:30:00,22.47,22.57,22.42,22.45,77873.0,22.47,22.57,22.42,22.45,77873.0
2025-03-12 15:00:00,22.43,22.48,22.27,22.27,157942.0,22.43,22.48,22.27,22.27,157942.0
2025-03-12 15:30:00,22.3,22.32,21.89,22.0,691677.0,22.3,22.32,21.89,22.0,691677.0
2025-03-13 09:30:00,22.05,22.25,21.87,21.89,374104.0,22.05,22.25,21.87,21.89,374104.0
2025-03-13 10:00:00,21.89,22.12,21.81,22.02,217254.0,21.89,22.12,21.81,22.02,217254.0
2025-03-13 10:30:00,22.02,22.13,21.96,22.08,282596.0,22.02,22.13,21.96,22.08,282596.0
2025-03-13 11:00:00,22.08,22.15,21.99,22.06,240126.0,22.08,22.15,21.99,22.06,240126.0
2025-03-13 11:30:00,22.05,22.11,21.82,21.85,192902.0,22.05,22.11,21.82,21.85,192902.0
2025-03-13 12:00:00,21.86,21.96,21.78,21.78,178675.0,21.86,21.96,21.78,21.78,178675.0
2025-03-13 12:30:00,21.79,21.96,21.7,21.84,164616.0,21.79,21.96,21.7,21.84,164616.0
2025-03-13 13:00:00,21.84,21.87,21.58,21.64,151592.0,21.84,21.87,21.58,21.64,151592.0
2025-03-13 13:30:00,21.62,21.75,21.56,21.68,168287.0,21.62,21.75,21.56,21.68,168287.0
2025-03-13 14:00:00,21.67,21.9,21.67,21.82,138267.0,21.67,21.9,21.67,21.82,138267.0
2025-03-13 14:30:00,21.82,21.95,21.79,21.94,91822.0,21.82,21.95,21.79,21.94,91822.0
2025-03-13 15:00:00,21.93,22.03,21.8,21.8,154489.0,21.93,22.03,21.8,21.8,154489.0
2025-03-13 15:30:00,21.8,21.97,21.75,21.95,291590.0,21.8,21.97,21.75,21.95,291590.0
2025-03-14 09:30:00,22.29,22.62,22.29,22.48,369226.0,22.29,22.62,22.29,22.48,369226.0
2025-03-14 10:00:00,22.48,22.62,22.35,22.48,220575.0,22.48,22.62,22.35,22.48,220575.0
2025-03-14 10:30:00,22.48,22.95,22.48,22.95,316039.0,22.48,22.95,22.48,22.95,316039.0
2025-03-14 11:00:00,22.95,23.15,22.91,23.07,421390.0,22.95,23.15,22.91,23.07,421390.0
2025-03-14 11:30:00,23.06,23.14,23.0,23.04,190971.0,23.06,23.14,23.0,23.04,190971.0
2025-03-14 12:00:00,23.04,23.12,22.78,22.79,223365.0,23.04,23.12,22.78,22.79,223365.0
2025-03-14 12:30:00,22.8,23.0,22.77,22.99,138457.0,22.8,23.0,22.77,22.99,138457.0
2025-03-14 13:00:00,22.95,23.06,22.85,22.88,167282.0,22.95,23.06,22.85,22.88,167282.0
2025-03-14 13:30:00,22.89,22.94,22.84,22.85,58418.0,22.89,22.94,22.84,22.85,58418.0
2025-03-14 14:00:00,22.87,22.97,22.82,22.84,162940.0,22.87,22.97,22.82,22.84,162940.0
2025-03-14 14:30:00,22.85,22.95,22.84,22.87,120261.0,22.85,22.95,22.84,22.87,120261.0
2025-03-14 15:00:00,22.87,23.0,22.86,22.93,90486.0,22.87,23.0,22.86,22.93,90486.0
2025-03-14 15:30:00,22.92,23.09,22.8,23.03,482896.0,22.92,23.09,22.8,23.03,482896.0
2025-03-17 09:30:00,23.24,23.53,23.21,23.35,413253.0,23.24,23.53,23.21,23.35,413253.0
2025-03-17 10:00:00,23.31,23.4,23.02,23.04,267352.0,23.31,23.4,23.02,23.04,267352.0
2025-03-17 10:30:00,23.02,23.25,22.97,23.16,171551.0,23.02,23.25,22.97,23.16,171551.0
2025-03-17 11:00:00,23.16,23.28,23.11,23.2,95270.0,23.16,23.28,23.11,23.2,95270.0
2025-03-17 11:30:00,23.21,23.23,23.08,23.18,90737.0,23.21,23.23,23.08,23.18,90737.0
2025-03-17 12:00:00,23.19,23.26,23.12,23.17,61135.0,23.19,23.26,23.12,23.17,61135.0
2025-03-17 12:30:00,23.14,23.24,23.14,23.22,41993.0,23.14,23.24,23.14,23.22,41993.0
2025-03-17 13:00:00,23.21,23.34,23.2,23.31,89870.0,23.21,23.34,23.2,23.31,89870.0
2025-03-17 13:30:00,23.32,23.44,23.28,23.39,97014.0,23.32,23.44,23.28,23.39,97014.0
2025-03-17 14:00:00,23.39,23.58,23.38,23.57,209493.0,23.39,23.58,23.38,23.57,209493.0
2025-03-17 14:30:00,23.57,23.73,23.53,23.68,255560.0,23.57,23.73,23.53,23.68,255560.0
2025-03-17 15:00:00,23.67,23.73,23.54,23.6,103395.0,23.67,23.73,23.54,23.6,103395.0
2025-03-17 15:30:00,23.6,23.61,23.45,23.49,249873.0,23.6,23.61,23.45,23.49,249873.0
2025-03-18 09:30:00,23.29,23.37,23.15,23.25,282583.0,23.29,23.37,23.15,23.25,282583.0
2025-03-18 10:00:00,23.23,23.38,23.18,23.37,151390.0,23.23,23.38,23.18,23.37,151390.0
2025-03-18 10:30:00,23.36,23.41,23.29,23.31,134041.0,23.36,23.41,23.29,23.31,134041.0
2025-03-18 11:00:00,23.29,23.43,23.24,23.39,59349.0,23.29,23.43,23.24,23.39,59349.0
2025-03-18 11:30:00,23.37,23.48,23.34,23.4,56580.0,23.37,23.48,23.34,23.4,56580.0
2025-03-18 12:00:00,23.39,23.6,23.36,23.58,93817.0,23.39,23.6,23.36,23.58,93817.0
2025-03-18 12:30:00,23.6,23.62,23.46,23.6,89379.0,23.6,23.62,23.46,23.6,89379.0
2025-03-18 13:00:00,23.58,23.62,23.41,23.41,62228.0,23.58,23.62,23.41,23.41,62228.0
2025-03-18 13:30:00,23.44,23.45,23.27,23.29,93405.0,23.44,23.45,23.27,23.29,93405.0
2025-03-18 14:00:00,23.3,23.31,23.14,23.19,143042.0,23.3,23.31,23.14,23.19,143042.0
2025-03-18 14:30:00,23.19,23.49,23.18,23.42,87855.0,23.19,23.49,23.18,23.42,87855.0
2025-03-18 15:00:00,23.4,23.44,23.34,23.41,62436.0,23.4,23.44,23.34,23.41,62436.0
2025-03-18 15:30:00,23.43,23.47,23.29,23.3,196474.0,23.43,23.47,23.29,23.3,196474.0
2025-03-19 09:30:00,23.33,23.49,23.26,23.49,215421.0,23.33,23.49,23.26,23.49,215421.0
2025-03-19 10:00:00,23.5,23.99,23.46,23.7,428605.0,23.5,23.99,23.46,23.7,428605.0
2025-03-19 10:30:00,23.68,23.76,23.46,23.48,189411.0,23.68,23.76,23.46,23.48,189411.0
2025-03-19 11:00:00,23.5,23.62,23.49,23.55,97572.0,23.5,23.62,23.49,23.55,97572.0
2025-03-19 11:30:00,23.56,23.7,23.53,23.6,106380.0,23.56,23.7,23.53,23.6,106380.0
2025-03-19 12:00:00,23.59,23.73,23.58,23.68,51001.0,23.59,23.73,23.58,23.68,51001.0
2025-03-19 12:30:00,23.68,23.7,23.6,23.65,65393.0,23.68,23.7,23.6,23.65,65393.0
2025-03-19 13:00:00,23.65,23.66,23.53,23.56,72435.0,23.65,23.66,23.53,23.56,72435.0
2025-03-19 13:30:00,23.55,23.64,23.41,23.41,132512.0,23.55,23.64,23.41,23.41,132512.0
2025-03-19 14:00:00,23.41,23.75,23.4,23.63,95331.0,23.41,23.75,23.4,23.63,95331.0
2025-03-19 14:30:00,23.64,23.81,23.62,23.81,151626.0,23.64,23.81,23.62,23.81,151626.0
2025-03-19 15:00:00,23.81,23.94,23.58,23.63,191560.0,23.81,23.94,23.58,23.63,191560.0
2025-03-19 15:30:00,23.62,23.78,23.62,23.71,269989.0,23.62,23.78,23.62,23.71,269989.0
2025-03-20 09:30:00,23.65,23.84,23.6,23.83,167233.0,23.65,23.84,23.6,23.83,167233.0
2025-03-20 10:00:00,23.82,24.09,23.81,24.01,221297.0,23.82,24.09,23.81,24.01,221297.0
2025-03-20 10:30:00,23.99,24.12,23.93,24.02,143762.0,23.99,24.12,23.93,24.02,143762.0
2025-03-20 11:00:00,24.02,24.03,23.92,23.95,77643.0,24.02,24.03,23.92,23.95,77643.0
2025-03-20 11:30:00,23.94,23.95,23.77,23.78,85284.0,23.94,23.95,23.77,23.78,85284.0
2025-03-20 12:00:00,23.77,23.88,23.63,23.65,86045.0,23.77,23.88,23.63,23.65,86045.0
2025-03-20 12:30:00,23.66,23.73,23.61,23.63,77001.0,23.66,23.73,23.61,23.63,77001.0
2025-03-20 13:00:00,23.64,23.75,23.6,23.65,58428.0,23.64,23.75,23.6,23.65,58428.0
2025-03-20 13:30:00,23.66,23.74,23.66,23.67,56723.0,23.66,23.74,23.66,23.67,56723.0
2025-03-20 14:00:00,23.69,23.73,23.6,23.6,39296.0,23.69,23.73,23.6,23.6,39296.0
2025-03-20 14:30:00,23.6,23.72,23.6,23.61,61857.0,23.6,23.72,23.6,23.61,61857.0
2025-03-20 15:00:00,23.62,23.69,23.6,23.61,87941.0,23.62,23.69,23.6,23.61,87941.0
2025-03-20 15:30:00,23.62,23.68,23.52,23.53,172039.0,23.62,23.68,23.52,23.53,172039.0
2025-03-21 09:30:00,23.75,24.32,23.65,24.18,950351.0,23.75,24.32,23.65,24.18,950351.0
2025-03-21 10:00:00,24.17,24.47,24.11,24.45,422460.0,24.17,24.47,24.11,24.45,422460.0
2025-03-21 10:30:00,24.43,24.54,24.33,24.42,299530.0,24.43,24.54,24.33,24.42,299530.0
2025-03-21 11:00:00,24.42,24.56,24.34,24.41,134336.0,24.42,24.56,24.34,24.41,134336.0
2025-03-21 11:30:00,24.39,24.52,24.27,24.32,139709.0,24.39,24.52,24.27,24.32,139709.0
2025-03-21 12:00:00,24.3,24.59,24.25,24.57,143309.0,24.3,24.59,24.25,24.57,143309.0
2025-03-21 12:30:00,24.56,24.66,24.52,24.63,189116.0,24.56,24.66,24.52,24.63,189116.0
2025-03-21 13:00:00,24.63,24.63,24.43,24.48,154079.0,24.63,24.63,24.43,24.48,154079.0
2025-03-21 13:30:00,24.47,24.54,24.42,24.45,143460.0,24.47,24.54,24.42,24.45,143460.0
2025-03-21 14:00:00,24.46,24.48,24.36,24.42,114234.0,24.46,24.48,24.36,24.42,114234.0
2025-03-21 14:30:00,24.42,24.68,24.41,24.62,216664.0,24.42,24.68,24.41,24.62,216664.0
2025-03-21 15:00:00,24.62,24.67,24.55,24.62,206341.0,24.62,24.67,24.55,24.62,206341.0
2025-03-21 15:30:00,24.61,24.81,24.49,24.78,535222.0,24.61,24.81,24.49,24.78,535222.0
2025-03-24 09:30:00,25.35,25.7,25.15,25.36,709603.0,25.35,25.7,25.15,25.36,709603.0
2025-03-24 10:00:00,25.38,25.54,25.33,25.48,352355.0,25.38,25.54,25.33,25.48,352355.0
2025-03-24 10:30:00,25.45,25.76,25.44,25.74,258377.0,25.45,25.76,25.44,25.74,258377.0
2025-03-24 11:00:00,25.73,25.83,25.69,25.71,288373.0,25.73,25.83,25.69,25.71,288373.0
2025-03-24 11:30:00,25.7,25.77,25.66,25.7,153181.0,25.7,25.77,25.66,25.7,153181.0
2025-03-24 12:00:00,25.71,25.74,25.42,25.48,319496.0,25.71,25.74,25.42,25.48,319496.0
2025-03-24 12:30:00,25.46,25.65,25.43,25.55,166224.0,25.46,25.65,25.43,25.55,166224.0
2025-03-24 13:00:00,25.52,25.56,25.35,25.45,207458.0,25.52,25.56,25.35,25.45,207458.0
2025-03-24 13:30:00,25.44,25.58,25.4,25.53,129525.0,25.44,25.58,25.4,25.53,129525.0
2025-03-24 14:00:00,25.53,25.59,25.51,25.53,106511.0,25.53,25.59,25.51,25.53,106511.0
2025-03-24 14:30:00,25.54,25.59,25.47,25.56,110881.0,25.54,25.59,25.47,25.56,110881.0
2025-03-24 15:00:00,25.56,25.56,25.5,25.52,102404.0,25.56,25.56,25.5,25.52,102404.0
2025-03-24 15:30:00,25.51,25.61,25.4,25.58,594989.0,25.51,25.61,25.4,25.58,594989.0
2025-03-25 09:30:00,25.7,25.77,25.43,25.48,450588.0,25.7,25.77,25.43,25.48,450588.0
2025-03-25 10:00:00,25.5,25.65,25.37,25.54,203921.0,25.5,25.65,25.37,25.54,203921.0
2025-03-25 10:30:00,25.52,25.64,25.37,25.39,202619.0,25.52,25.64,25.37,25.39,202619.0
2025-03-25 11:00:00,25.39,25.47,25.08,25.12,309109.0,25.39,25.47,25.08,25.12,309109.0
2025-03-25 11:30:00,25.12,25.2,24.99,25.09,222724.0,25.12,25.2,24.99,25.09,222724.0
2025-03-25 12:00:00,25.1,25.38,25.06,25.32,188529.0,25.1,25.38,25.06,25.32,188529.0
2025-03-25 12:30:00,25.32,25.36,25.2,25.23,159973.0,25.32,25.36,25.2,25.23,159973.0
2025-03-25 13:00:00,25.21,25.39,25.19,25.19,181122.0,25.21,25.39,25.19,25.19,181122.0
2025-03-25 13:30:00,25.19,25.31,25.19,25.26,139855.0,25.19,25.31,25.19,25.26,139855.0
2025-03-25 14:00:00,25.25,25.34,25.21,25.28,145663.0,25.25,25.34,25.21,25.28,145663.0
2025-03-25 14:30:00,25.29,25.4,25.23,25.38,189434.0,25.29,25.4,25.23,25.38,189434.0
2025-03-25 15:00:00,25.37,25.5,25.3,25.47,398273.0,25.37,25.5,25.3,25.47,398273.0
2025-03-25 15:30:00,25.48,25.51,25.32,25.44,844655.0,25.48,25.51,25.32,25.44,844655.0
2025-03-26 09:30:00,28.84,28.98,27.32,28.06,9194310.0,28.84,28.98,27.32,28.06,9194310.0
2025-03-26 10:00:00,28.07,29.44,27.86,29.39,6010099.0,28.07,29.44,27.86,29.39,6010099.0
2025-03-26 10:30:00,29.34,29.8,28.64,29.39,4521486.0,29.34,29.8,28.64,29.39,4521486.0
2025-03-26 11:00:00,29.35,29.75,29.04,29.38,2645474.0,29.35,29.75,29.04,29.38,2645474.0
2025-03-26 11:30:00,29.4,29.6,28.76,29.12,2393420.0,29.4,29.6,28.76,29.12,2393420.0
2025-03-26 12:00:00,29.14,29.23,28.61,29.21,1626913.0,29.14,29.23,28.61,29.21,1626913.0
2025-03-26 12:30:00,29.22,29.63,29.21,29.37,1708186.0,29.22,29.63,29.21,29.37,1708186.0
2025-03-26 13:00:00,29.38,29.55,28.9,29.11,1578277.0,29.38,29.55,28.9,29.11,1578277.0
2025-03-26 13:30:00,29.11,29.17,28.35,28.51,1322041.0,29.11,29.17,28.35,28.51,1322041.0
2025-03-26 14:00:00,28.51,28.62,27.86,28.13,2352794.0,28.51,28.62,27.86,28.13,2352794.0
2025-03-26 14:30:00,28.14,28.22,27.68,28.1,1454902.0,28.14,28.22,27.68,28.1,1454902.0
2025-03-26 15:00:00,28.1,28.64,27.98,28.5,1384322.0,28.1,28.64,27.98,28.5,1384322.0
2025-03-26 15:30:00,28.53,28.55,28.2,28.39,1454518.0,28.53,28.55,28.2,28.39,1454518.0
2025-03-27 09:30:00,25.87,26.28,24.51,24.55,7137077.0,25.87,26.28,24.51,24.55,7137077.0
2025-03-27 10:00:00,24.56,25.13,24.53,24.94,3147115.0,24.56,25.13,24.53,24.94,3147115.0
2025-03-27 10:30:00,24.92,25.17,24.79,25.13,2163985.0,24.92,25.17,24.79,25.13,2163985.0
2025-03-27 11:00:00,25.14,25.16,24.18,24.21,3139223.0,25.14,25.16,24.18,24.21,3139223.0
2025-03-27 11:30:00,24.21,24.29,23.7,23.95,3423671.0,24.21,24.29,23.7,23.95,3423671.0
2025-03-27 12:00:00,23.95,24.19,23.32,23.33,2807112.0,23.95,24.19,23.32,23.33,2807112.0
2025-03-27 12:30:00,23.33,23.4,22.8,23.03,5840233.0,23.33,23.4,22.8,23.03,5840233.0
2025-03-27 13:00:00,23.03,23.03,21.66,21.77,11794621.0,23.03,23.03,21.66,21.77,11794621.0
2025-03-27 13:30:00,21.76,21.81,21.16,21.32,10161262.0,21.76,21.81,21.16,21.32,10161262.0
2025-03-27 14:00:00,21.32,21.78,21.24,21.29,8236634.0,21.32,21.78,21.24,21.29,8236634.0
2025-03-27 14:30:00,21.29,21.89,21.26,21.71,6594520.0,21.29,21.89,21.26,21.71,6594520.0
2025-03-27 15:00:00,21.71,21.95,21.43,21.93,6574204.0,21.71,21.95,21.43,21.93,6574204.0
2025-03-27 15:30:00,21.95,22.16,21.7,22.09,12480740.0,21.95,22.16,21.7,22.09,12480740.0
2025-03-28 09:30:00,21.89,22.79,21.87,22.48,5002419.0,21.89,22.79,21.87,22.48,5002419.0
2025-03-28 10:00:00,22.48,22.61,21.95,22.0,2093308.0,22.48,22.61,21.95,22.0,2093308.0
2025-03-28 10:30:00,22.0,22.28,21.74,22.14,1575366.0,22.0,22.28,21.74,22.14,1575366.0
2025-03-28 11:00:00,22.14,22.64,22.11,22.35,1687069.0,22.14,22.64,22.11,22.35,1687069.0
2025-03-28 11:30:00,22.34,22.6,22.26,22.5,1050408.0,22.34,22.6,22.26,22.5,1050408.0
2025-03-28 12:00:00,22.5,22.65,22.06,22.16,1345576.0,22.5,22.65,22.06,22.16,1345576.0
2025-03-28 12:30:00,22.16,22.22,21.9,22.08,988517.0,22.16,22.22,21.9,22.08,988517.0
2025-03-28 13:00:00,22.08,22.27,21.95,22.22,801036.0,22.08,22.27,21.95,22.22,801036.0
2025-03-28 13:30:00,22.21,22.33,22.11,22.25,523242.0,22.21,22.33,22.11,22.25,523242.0
2025-03-28 14:00:00,22.24,22.43,22.22,22.25,624634.0,22.24,22.43,22.22,22.25,624634.0
2025-03-28 14:30:00,22.25,22.26,22.04,22.09,664607.0,22.25,22.26,22.04,22.09,664607.0
2025-03-28 15:00:00,22.09,22.09,21.74,21.76,1003506.0,22.09,22.09,21.74,21.76,1003506.0
2025-03-28 15:30:00,21.76,22.0,21.7,21.74,1666310.0,21.76,22.0,21.7,21.74,1666310.0
2025-03-31 09:30:00,21.4,21.44,20.73,21.17,2334364.0,21.4,21.44,20.73,21.17,2334364.0
2025-03-31 10:00:00,21.19,21.33,20.85,20.87,732394.0,21.19,21.33,20.85,20.87,732394.0
2025-03-31 10:30:00,20.87,21.18,20.85,21.15,685883.0,20.87,21.18,20.85,21.15,685883.0
2025-03-31 11:00:00,21.16,21.81,21.14,21.75,1066976.0,21.16,21.81,21.14,21.75,1066976.0
2025-03-31 11:30:00,21.74,21.99,21.61,21.85,671440.0,21.74,21.99,21.61,21.85,671440.0
2025-03-31 12:00:00,21.85,21.98,21.6,21.94,524231.0,21.85,21.98,21.6,21.94,524231.0
2025-03-31 12:30:00,21.93,22.14,21.85,22.01,478218.0,21.93,22.14,21.85,22.01,478218.0
2025-03-31 13:00:00,21.98,22.27,21.91,22.14,578560.0,21.98,22.27,21.91,22.14,578560.0
2025-03-31 13:30:00,22.15,22.16,21.71,21.8,549613.0,22.15,22.16,21.71,21.8,549613.0
2025-03-31 14:00:00,21.8,22.37,21.79,22.37,558841.0,21.8,22.37,21.79,22.37,558841.0
2025-03-31 14:30:00,22.38,22.59,22.3,22.46,558188.0,22.38,22.59,22.3,22.46,558188.0
2025-03-31 15:00:00,22.46,22.63,22.24,22.27,621137.0,22.46,22.63,22.24,22.27,621137.0
2025-03-31 15:30:00,22.27,22.5,22.11,22.34,1380748.0,22.27,22.5,22.11,22.34,1380748.0
2025-04-01 09:30:00,22.76,22.8,22.37,22.6,1295566.0,22.76,22.8,22.37,22.6,1295566.0
2025-04-01 10:00:00,22.58,22.64,21.95,22.21,1115544.0,22.58,22.64,21.95,22.21,1115544.0
2025-04-01 10:30:00,22.19,22.64,22.15,22.62,466771.0,22.19,22.64,22.15,22.62,466771.0
2025-04-01 11:00:00,22.6,23.02,22.55,22.77,817225.0,22.6,23.02,22.55,22.77,817225.0
2025-04-01 11:30:00,22.77,23.13,22.74,23.07,577559.0,22.77,23.13,22.74,23.07,577559.0
2025-04-01 12:00:00,23.07,23.25,22.87,22.92,665079.0,23.07,23.25,22.87,22.92,665079.0
2025-04-01 12:30:00,22.92,22.98,22.62,22.69,573003.0,22.92,22.98,22.62,22.69,573003.0
2025-04-01 13:00:00,22.69,22.79,22.65,22.73,383279.0,22.69,22.79,22.65,22.73,383279.0
2025-04-01 13:30:00,22.73,23.06,22.72,22.96,413338.0,22.73,23.06,22.72,22.96,413338.0
2025-04-01 14:00:00,22.96,22.98,22.54,22.57,352253.0,22.96,22.98,22.54,22.57,352253.0
2025-04-01 14:30:00,22.57,22.65,22.45,22.56,379590.0,22.57,22.65,22.45,22.56,379590.0
2025-04-01 15:00:00,22.56,22.69,22.5,22.65,424815.0,22.56,22.69,22.5,22.65,424815.0
2025-04-01 15:30:00,22.64,22.78,22.42,22.63,945447.0,22.64,22.78,22.42,22.63,945447.0
2025-04-02 09:30:00,22.49,23.02,22.25,22.82,1085163.0,22.49,23.02,22.25,22.82,1085163.0
2025-04-02 10:00:00,22.81,23.02,22.55,22.66,848187.0,22.81,23.02,22.55,22.66,848187.0
2025-04-02 10:30:00,22.66,22.7,22.44,22.46,317507.0,22.66,22.7,22.44,22.46,317507.0
2025-04-02 11:00:00,22.49,22.64,22.27,22.57,698006.0,22.49,22.64,22.27,22.57,698006.0
2025-04-02 11:30:00,22.59,22.74,22.57,22.73,322759.0,22.59,22.74,22.57,22.73,322759.0
2025-04-02 12:00:00,22.72,22.75,22.66,22.69,176442.0,22.72,22.75,22.66,22.69,176442.0
2025-04-02 12:30:00,22.73,22.8,22.6,22.72,220532.0,22.73,22.8,22.6,22.72,220532.0
2025-04-02 13:00:00,22.72,22.88,22.68,22.79,302988.0,22.72,22.88,22.68,22.79,302988.0
2025-04-02 13:30:00,22.82,22.82,22.38,22.5,406501.0,22.82,22.82,22.38,22.5,406501.0
2025-04-02 14:00:00,22.52,22.58,22.31,22.31,448437.0,22.52,22.58,22.31,22.31,448437.0
2025-04-02 14:30:00,22.31,22.49,22.29,22.29,332794.0,22.31,22.49,22.29,22.29,332794.0
2025-04-02 15:00:00,22.3,22.45,22.3,22.4,276629.0,22.3,22.45,22.3,22.4,276629.0
2025-04-02 15:30:00,22.39,22.68,22.35,22.68,691555.0,22.39,22.68,22.35,22.68,691555.0
2025-04-03 09:30:00,21.6,21.78,21.26,21.6,1356051.0,21.6,21.78,21.26,21.6,1356051.0
2025-04-03 10:00:00,21.59,21.63,21.21,21.36,1130738.0,21.59,21.63,21.21,21.36,1130738.0
2025-04-03 10:30:00,21.34,21.47,21.27,21.33,707657.0,21.34,21.47,21.27,21.33,707657.0
2025-04-03 11:00:00,21.32,21.44,21.26,21.35,383333.0,21.32,21.44,21.26,21.35,383333.0
2025-04-03 11:30:00,21.35,21.45,21.21,21.29,430985.0,21.35,21.45,21.21,21.29,430985.0
2025-04-03 12:00:00,21.28,21.59,21.25,21.57,351557.0,21.28,21.59,21.25,21.57,351557.0
2025-04-03 12:30:00,21.56,21.68,21.47,21.62,644894.0,21.56,21.68,21.47,21.62,644894.0
2025-04-03 13:00:00,21.62,21.72,21.52,21.64,345104.0,21.62,21.72,21.52,21.64,345104.0
2025-04-03 13:30:00,21.64,21.69,21.52,21.54,438274.0,21.64,21.69,21.52,21.54,438274.0
2025-04-03 14:00:00,21.55,21.59,21.3,21.34,318281.0,21.55,21.59,21.3,21.34,318281.0
2025-04-03 14:30:00,21.35,21.53,21.31,21.45,302341.0,21.35,21.53,21.31,21.45,302341.0
2025-04-03 15:00:00,21.44,21.47,21.3,21.37,253589.0,21.44,21.47,21.3,21.37,253589.0
2025-04-03 15:30:00,21.37,21.38,21.08,21.1,1029884.0,21.37,21.38,21.08,21.1,1029884.0
2025-04-04 09:30:00,21.41,22.09,21.0,21.9,1841868.0,21.41,22.09,21.0,21.9,1841868.0
2025-04-04 10:00:00,21.9,22.15,21.47,21.51,1561137.0,21.9,22.15,21.47,21.51,1561137.0
2025-04-04 10:30:00,21.52,21.72,20.78,21.43,1354573.0,21.52,21.72,20.78,21.43,1354573.0
2025-04-04 11:00:00,21.42,22.4,21.35,22.03,1617729.0,21.42,22.4,21.35,22.03,1617729.0
2025-04-04 11:30:00,22.03,22.56,21.86,22.29,1111099.0,22.03,22.56,21.86,22.29,1111099.0
2025-04-04 12:00:00,22.29,22.6,22.2,22.2,550027.0,22.29,22.6,22.2,22.2,550027.0
2025-04-04 12:30:00,22.21,22.41,22.04,22.3,384776.0,22.21,22.41,22.04,22.3,384776.0
2025-04-04 13:00:00,22.3,22.6,22.19,22.48,460940.0,22.3,22.6,22.19,22.48,460940.0
2025-04-04 13:30:00,22.47,23.02,22.39,23.02,952998.0,22.47,23.02,22.39,23.02,952998.0
2025-04-04 14:00:00,23.03,23.13,22.75,22.81,853648.0,23.03,23.13,22.75,22.81,853648.0
2025-04-04 14:30:00,22.81,23.59,22.81,23.41,1289264.0,22.81,23.59,22.81,23.41,1289264.0
2025-04-04 15:00:00,23.41,23.72,23.12,23.58,1206520.0,23.41,23.72,23.12,23.58,1206520.0
2025-04-04 15:30:00,23.56,23.85,23.32,23.46,1988141.0,23.56,23.85,23.32,23.46,1988141.0
2025-04-07 09:30:00,22.6,24.32,22.4,24.22,2836536.0,22.6,24.32,22.4,24.22,2836536.0
2025-04-07 10:00:00,24.21,25.02,23.27,23.39,3300099.0,24.21,25.02,23.27,23.39,3300099.0
2025-04-07 10:30:00,23.39,24.16,23.35,23.78,819372.0,23.39,24.16,23.35,23.78,819372.0
2025-04-07 11:00:00,23.8,23.97,22.86,22.9,727759.0,23.8,23.97,22.86,22.9,727759.0
2025-04-07 11:30:00,22.91,23.4,22.9,23.26,352652.0,22.91,23.4,22.9,23.26,352652.0
2025-04-07 12:00:00,23.24,23.45,23.02,23.36,307556.0,23.24,23.45,23.02,23.36,307556.0
2025-04-07 12:30:00,23.35,23.63,23.27,23.31,397101.0,23.35,23.63,23.27,23.31,397101.0
2025-04-07 13:00:00,23.31,24.17,23.31,24.17,757484.0,23.31,24.17,23.31,24.17,757484.0
2025-04-07 13:30:00,24.17,24.52,24.04,24.39,1048786.0,24.17,24.52,24.04,24.39,1048786.0
2025-04-07 14:00:00,24.41,24.44,24.02,24.04,556995.0,24.41,24.44,24.02,24.04,556995.0
2025-04-07 14:30:00,24.05,24.3,23.78,23.83,330454.0,24.05,24.3,23.78,23.83,330454.0
2025-04-07 15:00:00,23.83,24.19,23.82,24.01,471655.0,23.83,24.19,23.82,24.01,471655.0
2025-04-07 15:30:00,24.03,24.42,23.9,24.28,964911.0,24.03,24.42,23.9,24.28,964911.0
2025-04-08 09:30:00,24.82,24.94,24.2,24.48,1430554.0,24.82,24.94,24.2,24.48,1430554.0
2025-04-08 10:00:00,24.46,24.84,24.45,24.68,773594.0,24.46,24.84,24.45,24.68,773594.0
2025-04-08 10:30:00,24.69,24.73,24.37,24.43,584295.0,24.69,24.73,24.37,24.43,584295.0
2025-04-08 11:00:00,24.45,24.52,24.1,24.17,628051.0,24.45,24.52,24.1,24.17,628051.0
2025-04-08 11:30:00,24.19,24.36,24.02,24.24,614207.0,24.19,24.36,24.02,24.24,614207.0
2025-04-08 12:00:00,24.23,24.24,23.76,23.9,509772.0,24.23,24.24,23.76,23.9,509772.0
2025-04-08 12:30:00,23.94,23.96,23.34,23.34,535645.0,23.94,23.96,23.34,23.34,535645.0
2025-04-08 13:00:00,23.35,23.51,23.04,23.19,597841.0,23.35,23.51,23.04,23.19,597841.0
2025-04-08 13:30:00,23.19,23.59,23.16,23.46,381395.0,23.19,23.59,23.16,23.46,381395.0
2025-04-08 14:00:00,23.44,23.46,23.17,23.22,228562.0,23.44,23.46,23.17,23.22,228562.0
2025-04-08 14:30:00,23.22,23.5,23.13,23.27,499047.0,23.22,23.5,23.13,23.27,499047.0
2025-04-08 15:00:00,23.27,23.43,23.02,23.33,771976.0,23.27,23.43,23.02,23.33,771976.0
2025-04-08 15:30:00,23.33,23.44,22.97,23.38,1387543.0,23.33,23.44,22.97,23.38,1387543.0
2025-04-09 09:30:00,23.03,24.13,23.03,23.92,1307950.0,23.03,24.13,23.03,23.92,1307950.0
2025-04-09 10:00:00,23.9,24.08,23.62,23.93,707329.0,23.9,24.08,23.62,23.93,707329.0
2025-04-09 10:30:00,23.95,24.07,23.37,23.41,593065.0,23.95,24.07,23.37,23.41,593065.0
2025-04-09 11:00:00,23.4,23.68,23.34,23.48,324332.0,23.4,23.68,23.34,23.48,324332.0
2025-04-09 11:30:00,23.48,23.68,23.35,23.43,453051.0,23.48,23.68,23.35,23.43,453051.0
2025-04-09 12:00:00,23.41,23.7,23.37,23.49,282701.0,23.41,23.7,23.37,23.49,282701.0
2025-04-09 12:30:00,23.47,23.79,23.42,23.72,201130.0,23.47,23.79,23.42,23.72,201130.0
2025-04-09 13:00:00,23.72,25.1,23.72,24.37,1591213.0,23.72,25.1,23.72,24.37,1591213.0
2025-04-09 13:30:00,24.39,25.11,24.35,25.1,1892760.0,24.39,25.11,24.35,25.1,1892760.0
2025-04-09 14:00:00,25.1,25.29,24.77,25.1,2038428.0,25.1,25.29,24.77,25.1,2038428.0
2025-04-09 14:30:00,25.09,25.21,24.58,24.62,1295822.0,25.09,25.21,24.58,24.62,1295822.0
2025-04-09 15:00:00,24.6,25.23,24.52,25.18,810766.0,24.6,25.23,24.52,25.18,810766.0
2025-04-09 15:30:00,25.18,25.46,25.12,25.4,2122222.0,25.18,25.46,25.12,25.4,2122222.0
2025-04-10 09:30:00,25.0,25.59,24.85,25.17,1277497.0,25.0,25.59,24.85,25.17,1277497.0
2025-04-10 10:00:00,25.18,25.85,25.05,25.62,1064370.0,25.18,25.85,25.05,25.62,1064370.0
2025-04-10 10:30:00,25.64,26.2,25.64,25.89,1410907.0,25.64,26.2,25.64,25.89,1410907.0
2025-04-10 11:00:00,25.89,26.06,25.37,25.37,912595.0,25.89,26.06,25.37,25.37,912595.0
2025-04-10 11:30:00,25.39,25.5,24.92,25.03,949188.0,25.39,25.5,24.92,25.03,949188.0
2025-04-10 12:00:00,25.04,25.1,24.41,24.59,790967.0,25.04,25.1,24.41,24.59,790967.0
2025-04-10 12:30:00,24.58,24.99,24.58,24.97,475422.0,24.58,24.99,24.58,24.97,475422.0
2025-04-10 13:00:00,24.94,25.26,24.66,24.95,339380.0,24.94,25.26,24.66,24.95,339380.0
2025-04-10 13:30:00,24.93,25.1,24.84,24.98,222373.0,24.93,25.1,24.84,24.98,222373.0
2025-04-10 14:00:00,24.97,25.26,24.95,25.23,258256.0,24.97,25.26,24.95,25.23,258256.0
2025-04-10 14:30:00,25.22,25.37,24.98,25.19,343605.0,25.22,25.37,24.98,25.19,343605.0
2025-04-10 15:00:00,25.16,25.28,24.92,24.94,245579.0,25.16,25.28,24.92,24.94,245579.0
2025-04-10 15:30:00,24.94,25.05,24.53,25.02,770181.0,24.94,25.05,24.53,25.02,770181.0
2025-04-11 09:30:00,25.5,26.09,25.33,25.84,1526489.0,25.5,26.09,25.33,25.84,1526489.0
2025-04-11 10:00:00,25.82,25.96,25.25,25.28,629888.0,25.82,25.96,25.25,25.28,629888.0
2025-04-11 10:30:00,25.27,25.84,25.25,25.61,402741.0,25.27,25.84,25.25,25.61,402741.0
2025-04-11 11:00:00,25.6,25.8,25.51,25.65,225712.0,25.6,25.8,25.51,25.65,225712.0
2025-04-11 11:30:00,25.65,26.0,25.65,25.91,300435.0,25.65,26.0,25.65,25.91,300435.0
2025-04-11 12:00:00,25.92,26.0,25.83,25.94,319725.0,25.92,26.0,25.83,25.94,319725.0
2025-04-11 12:30:00,25.94,26.44,25.91,26.27,1083876.0,25.94,26.44,25.91,26.27,1083876.0
2025-04-11 13:00:00,26.27,26.31,25.96,26.08,764592.0,26.27,26.31,25.96,26.08,764592.0
2025-04-11 13:30:00,26.09,26.41,25.97,26.34,650746.0,26.09,26.41,25.97,26.34,650746.0
2025-04-11 14:00:00,26.34,26.39,25.93,26.17,543879.0,26.34,26.39,25.93,26.17,543879.0
2025-04-11 14:30:00,26.18,26.31,26.07,26.14,293419.0,26.18,26.31,26.07,26.14,293419.0
2025-04-11 15:00:00,26.14,26.28,26.08,26.08,535049.0,26.14,26.28,26.08,26.08,535049.0
2025-04-11 15:30:00,26.06,26.39,26.01,26.39,1194371.0,26.06,26.39,26.01,26.39,1194371.0
2025-04-14 09:30:00,26.66,26.87,26.15,26.42,1354897.0,26.66,26.87,26.15,26.42,1354897.0
2025-04-14 10:00:00,26.42,27.18,26.42,27.05,1103750.0,26.42,27.18,26.42,27.05,1103750.0
2025-04-14 10:30:00,27.05,27.13,26.83,26.88,512239.0,27.05,27.13,26.83,26.88,512239.0
2025-04-14 11:00:00,26.89,26.91,26.56,26.59,455122.0,26.89,26.91,26.56,26.59,455122.0
2025-04-14 11:30:00,26.59,26.68,26.34,26.34,506260.0,26.59,26.68,26.34,26.34,506260.0
2025-04-14 12:00:00,26.34,26.5,26.18,26.37,357856.0,26.34,26.5,26.18,26.37,357856.0
2025-04-14 12:30:00,26.37,26.56,26.32,26.32,257566.0,26.37,26.56,26.32,26.32,257566.0
2025-04-14 13:00:00,26.31,26.6,25.95,26.02,770460.0,26.31,26.6,25.95,26.02,770460.0
2025-04-14 13:30:00,26.01,26.11,25.68,26.09,741626.0,26.01,26.11,25.68,26.09,741626.0
2025-04-14 14:00:00,26.08,26.33,26.08,26.29,297767.0,26.08,26.33,26.08,26.29,297767.0
2025-04-14 14:30:00,26.29,26.39,26.23,26.32,203307.0,26.29,26.39,26.23,26.32,203307.0
2025-04-14 15:00:00,26.32,26.5,26.32,26.44,216631.0,26.32,26.5,26.32,26.44,216631.0
2025-04-14 15:30:00,26.44,27.01,26.44,26.96,1007002.0,26.44,27.01,26.44,26.96,1007002.0
2025-04-15 09:30:00,26.88,27.18,26.82,26.97,875140.0,26.88,27.18,26.82,26.97,875140.0
2025-04-15 10:00:00,26.96,27.11,26.79,26.86,691733.0,26.96,27.11,26.79,26.86,691733.0
2025-04-15 10:30:00,26.84,27.08,26.81,27.02,292674.0,26.84,27.08,26.81,27.02,292674.0
2025-04-15 11:00:00,27.02,27.38,26.92,27.05,592689.0,27.02,27.38,26.92,27.05,592689.0
2025-04-15 11:30:00,27.07,27.1,26.73,26.85,411001.0,27.07,27.1,26.73,26.85,411001.0
2025-04-15 12:00:00,26.87,27.1,26.86,27.02,274966.0,26.87,27.1,26.86,27.02,274966.0
2025-04-15 12:30:00,27.03,27.1,26.75,26.83,314283.0,27.03,27.1,26.75,26.83,314283.0
2025-04-15 13:00:00,26.8,26.94,26.7,26.73,196167.0,26.8,26.94,26.7,26.73,196167.0
2025-04-15 13:30:00,26.73,26.83,26.71,26.73,274316.0,26.73,26.83,26.71,26.73,274316.0
2025-04-15 14:00:00,26.73,26.8,26.66,26.75,230202.0,26.73,26.8,26.66,26.75,230202.0
2025-04-15 14:30:00,26.76,26.91,26.75,26.86,130519.0,26.76,26.91,26.75,26.86,130519.0
2025-04-15 15:00:00,26.85,26.9,26.75,26.77,240303.0,26.85,26.9,26.75,26.77,240303.0
2025-04-15 15:30:00,26.77,26.83,26.62,26.71,569718.0,26.77,26.83,26.62,26.71,569718.0
2025-04-16 09:30:00,26.45,26.67,26.22,26.25,770864.0,26.45,26.67,26.22,26.25,770864.0
2025-04-16 10:00:00,26.25,26.51,26.06,26.4,739227.0,26.25,26.51,26.06,26.4,739227.0
2025-04-16 10:30:00,26.38,26.51,26.34,26.45,181468.0,26.38,26.51,26.34,26.45,181468.0
2025-04-16 11:00:00,26.45,26.5,26.36,26.39,225480.0,26.45,26.5,26.36,26.39,225480.0
2025-04-16 11:30:00,26.39,26.39,26.26,26.26,194360.0,26.39,26.39,26.26,26.26,194360.0
2025-04-16 12:00:00,26.3,26.32,26.17,26.27,166799.0,26.3,26.32,26.17,26.27,166799.0
2025-04-16 12:30:00,26.27,26.3,26.08,26.12,211713.0,26.27,26.3,26.08,26.12,211713.0
2025-04-16 13:00:00,26.12,26.37,26.1,26.33,190942.0,26.12,26.37,26.1,26.33,190942.0
2025-04-16 13:30:00,26.33,26.33,25.8,25.82,539396.0,26.33,26.33,25.8,25.82,539396.0
2025-04-16 14:00:00,25.81,26.09,25.81,25.98,341408.0,25.81,26.09,25.81,25.98,341408.0
2025-04-16 14:30:00,25.98,26.05,25.72,25.73,300181.0,25.98,26.05,25.72,25.73,300181.0
2025-04-16 15:00:00,25.73,25.96,25.72,25.85,332839.0,25.73,25.96,25.72,25.85,332839.0
2025-04-16 15:30:00,25.85,26.24,25.84,26.23,840948.0,25.85,26.24,25.84,26.23,840948.0
2025-04-17 09:30:00,26.21,26.81,26.17,26.75,641455.0,26.21,26.81,26.17,26.75,641455.0
2025-04-17 10:00:00,26.74,26.78,26.48,26.5,480131.0,26.74,26.78,26.48,26.5,480131.0
2025-04-17 10:30:00,26.51,26.79,26.46,26.58,398849.0,26.51,26.79,26.46,26.58,398849.0
2025-04-17 11:00:00,26.58,26.78,26.58,26.65,211252.0,26.58,26.78,26.58,26.65,211252.0
2025-04-17 11:30:00,26.65,26.9,26.64,26.79,352532.0,26.65,26.9,26.64,26.79,352532.0
2025-04-17 12:00:00,26.8,27.05,26.79,26.95,593439.0,26.8,27.05,26.79,26.95,593439.0
2025-04-17 12:30:00,26.95,27.08,26.86,27.04,362156.0,26.95,27.08,26.86,27.04,362156.0
2025-04-17 13:00:00,27.04,27.19,26.92,26.94,509427.0,27.04,27.19,26.92,26.94,509427.0
2025-04-17 13:30:00,26.92,27.15,26.88,27.06,411112.0,26.92,27.15,26.88,27.06,411112.0
2025-04-17 14:00:00,27.06,27.15,26.94,26.94,287327.0,27.06,27.15,26.94,26.94,287327.0
2025-04-17 14:30:00,26.94,26.99,26.8,26.84,272482.0,26.94,26.99,26.8,26.84,272482.0
2025-04-17 15:00:00,26.84,26.87,26.72,26.79,417174.0,26.84,26.87,26.72,26.79,417174.0
2025-04-17 15:30:00,26.8,26.86,26.64,26.82,700824.0,26.8,26.86,26.64,26.82,700824.0
2025-04-21 09:30:00,26.71,27.04,26.25,26.29,909236.0,26.71,27.04,26.25,26.29,909236.0
2025-04-21 10:00:00,26.28,26.82,26.21,26.74,936222.0,26.28,26.82,26.21,26.74,936222.0
2025-04-21 10:30:00,26.75,26.8,26.53,26.62,463080.0,26.75,26.8,26.53,26.62,463080.0
2025-04-21 11:00:00,26.63,26.63,26.42,26.43,380528.0,26.63,26.63,26.42,26.43,380528.0
2025-04-21 11:30:00,26.44,26.45,26.29,26.36,329061.0,26.44,26.45,26.29,26.36,329061.0
2025-04-21 12:00:00,26.37,26.51,26.25,26.28,267562.0,26.37,26.51,26.25,26.28,267562.0
2025-04-21 12:30:00,26.28,26.45,26.12,26.16,358256.0,26.28,26.45,26.12,26.16,358256.0
2025-04-21 13:00:00,26.15,26.17,25.89,25.9,395522.0,26.15,26.17,25.89,25.9,395522.0
2025-04-21 13:30:00,25.91,25.95,25.79,25.87,261601.0,25.91,25.95,25.79,25.87,261601.0
2025-04-21 14:00:00,25.87,25.98,25.85,25.93,204160.0,25.87,25.98,25.85,25.93,204160.0
2025-04-21 14:30:00,25.92,25.95,25.85,25.92,163277.0,25.92,25.95,25.85,25.92,163277.0
2025-04-21 15:00:00,25.92,26.12,25.91,26.11,287115.0,25.92,26.12,25.91,26.11,287115.0
2025-04-21 15:30:00,26.12,26.84,26.07,26.78,891285.0,26.12,26.84,26.07,26.78,891285.0
2025-04-22 09:30:00,26.99,27.38,26.88,27.18,1421967.0,26.99,27.38,26.88,27.18,1421967.0
2025-04-22 10:00:00,27.19,27.32,27.01,27.03,812872.0,27.19,27.32,27.01,27.03,812872.0
2025-04-22 10:30:00,27.01,27.6,27.01,27.55,891092.0,27.01,27.6,27.01,27.55,891092.0
2025-04-22 11:00:00,27.55,27.84,27.54,27.61,899711.0,27.55,27.84,27.54,27.61,899711.0
2025-04-22 11:30:00,27.61,27.62,27.37,27.57,491661.0,27.61,27.62,27.37,27.57,491661.0
2025-04-22 12:00:00,27.57,27.86,27.56,27.78,751814.0,27.57,27.86,27.56,27.78,751814.0
2025-04-22 12:30:00,27.78,27.94,27.69,27.7,612155.0,27.78,27.94,27.69,27.7,612155.0
2025-04-22 13:00:00,27.7,27.76,27.46,27.62,494647.0,27.7,27.76,27.46,27.62,494647.0
2025-04-22 13:30:00,27.62,27.8,27.59,27.59,391797.0,27.62,27.8,27.59,27.59,391797.0
2025-04-22 14:00:00,27.59,27.71,27.52,27.52,248317.0,27.59,27.71,27.52,27.52,248317.0
2025-04-22 14:30:00,27.54,27.56,27.23,27.35,442653.0,27.54,27.56,27.23,27.35,442653.0
2025-04-22 15:00:00,27.35,27.52,27.29,27.45,315542.0,27.35,27.52,27.29,27.45,315542.0
2025-04-22 15:30:00,27.44,27.81,27.43,27.8,676582.0,27.44,27.81,27.43,27.8,676582.0
2025-04-23 09:30:00,28.2,28.25,27.66,27.88,1290923.0,28.2,28.25,27.66,27.88,1290923.0
2025-04-23 10:00:00,27.9,28.03,27.7,27.83,554677.0,27.9,28.03,27.7,27.83,554677.0
2025-04-23 10:30:00,27.83,27.95,27.62,27.65,437242.0,27.83,27.95,27.62,27.65,437242.0
2025-04-23 11:00:00,27.66,27.68,27.08,27.12,914473.0,27.66,27.68,27.08,27.12,914473.0
2025-04-23 11:30:00,27.1,27.37,27.07,27.23,506511.0,27.1,27.37,27.07,27.23,506511.0
2025-04-23 12:00:00,27.23,27.23,26.96,27.1,529697.0,27.23,27.23,26.96,27.1,529697.0
2025-04-23 12:30:00,27.1,27.32,27.09,27.28,284923.0,27.1,27.32,27.09,27.28,284923.0
2025-04-23 13:00:00,27.29,27.45,27.13,27.42,261835.0,27.29,27.45,27.13,27.42,261835.0
2025-04-23 13:30:00,27.42,27.62,27.32,27.5,384308.0,27.42,27.62,27.32,27.5,384308.0
2025-04-23 14:00:00,27.5,27.72,27.48,27.54,281474.0,27.5,27.72,27.48,27.54,281474.0
2025-04-23 14:30:00,27.55,27.65,27.31,27.37,199819.0,27.55,27.65,27.31,27.37,199819.0
2025-04-23 15:00:00,27.37,27.42,27.12,27.15,252395.0,27.37,27.42,27.12,27.15,252395.0
2025-04-23 15:30:00,27.15,27.25,27.06,27.11,573384.0,27.15,27.25,27.06,27.11,573384.0
2025-04-24 09:30:00,27.1,27.41,27.08,27.27,717539.0,27.1,27.41,27.08,27.27,717539.0
2025-04-24 10:00:00,27.24,27.47,27.18,27.38,384547.0,27.24,27.47,27.18,27.38,384547.0
2025-04-24 10:30:00,27.4,27.58,27.34,27.46,343944.0,27.4,27.58,27.34,27.46,343944.0
2025-04-24 11:00:00,27.46,27.55,27.31,27.34,240387.0,27.46,27.55,27.31,27.34,240387.0
2025-04-24 11:30:00,27.33,27.42,27.27,27.3,231651.0,27.33,27.42,27.27,27.3,231651.0
2025-04-24 12:00:00,27.3,27.41,27.22,27.24,252205.0,27.3,27.41,27.22,27.24,252205.0
2025-04-24 12:30:00,27.25,27.37,27.22,27.3,150880.0,27.25,27.37,27.22,27.3,150880.0
2025-04-24 13:00:00,27.32,27.32,27.09,27.12,230364.0,27.32,27.32,27.09,27.12,230364.0
2025-04-24 13:30:00,27.13,27.25,27.01,27.25,279109.0,27.13,27.25,27.01,27.25,279109.0
2025-04-24 14:00:00,27.25,27.26,27.16,27.2,138993.0,27.25,27.26,27.16,27.2,138993.0
2025-04-24 14:30:00,27.2,27.3,27.14,27.16,139126.0,27.2,27.3,27.14,27.16,139126.0
2025-04-24 15:00:00,27.16,27.17,26.83,26.88,394291.0,27.16,27.17,26.83,26.88,394291.0
2025-04-24 15:30:00,26.88,27.15,26.87,27.09,523052.0,26.88,27.15,26.87,27.09,523052.0
2025-04-25 09:30:00,27.13,27.49,27.13,27.28,659292.0,27.13,27.49,27.13,27.28,659292.0
2025-04-25 10:00:00,27.29,27.74,27.29,27.63,762541.0,27.29,27.74,27.29,27.63,762541.0
2025-04-25 10:30:00,27.64,27.79,27.48,27.68,540944.0,27.64,27.79,27.48,27.68,540944.0
2025-04-25 11:00:00,27.69,27.8,27.62,27.64,267557.0,27.69,27.8,27.62,27.64,267557.0
2025-04-25 11:30:00,27.63,27.63,27.39,27.45,268870.0,27.63,27.63,27.39,27.45,268870.0
2025-04-25 12:00:00,27.44,27.6,27.42,27.6,178344.0,27.44,27.6,27.42,27.6,178344.0
2025-04-25 12:30:00,27.6,27.64,27.55,27.57,149548.0,27.6,27.64,27.55,27.57,149548.0
2025-04-25 13:00:00,27.57,27.72,27.55,27.63,183523.0,27.57,27.72,27.55,27.63,183523.0
2025-04-25 13:30:00,27.62,27.62,27.28,27.31,296306.0,27.62,27.62,27.28,27.31,296306.0
2025-04-25 14:00:00,27.31,27.54,27.29,27.52,190225.0,27.31,27.54,27.29,27.52,190225.0
2025-04-25 14:30:00,27.52,27.56,27.42,27.45,157857.0,27.52,27.56,27.42,27.45,157857.0
2025-04-25 15:00:00,27.46,27.47,27.36,27.41,166897.0,27.46,27.47,27.36,27.41,166897.0
2025-04-25 15:30:00,27.4,27.49,27.27,27.47,734951.0,27.4,27.49,27.27,27.47,734951.0
2025-04-28 09:30:00,27.4,27.47,26.99,27.04,796442.0,27.4,27.47,26.99,27.04,796442.0
2025-04-28 10:00:00,27.05,27.43,27.03,27.27,585851.0,27.05,27.43,27.03,27.27,585851.0
2025-04-28 10:30:00,27.27,27.43,27.23,27.28,267678.0,27.27,27.43,27.23,27.28,267678.0
2025-04-28 11:00:00,27.28,27.32,26.98,26.98,416844.0,27.28,27.32,26.98,26.98,416844.0
2025-04-28 11:30:00,26.99,27.2,26.98,27.09,180272.0,26.99,27.2,26.98,27.09,180272.0
2025-04-28 12:00:00,27.09,27.11,27.0,27.07,145844.0,27.09,27.11,27.0,27.07,145844.0
2025-04-28 12:30:00,27.07,27.17,27.07,27.08,118982.0,27.07,27.17,27.07,27.08,118982.0
2025-04-28 13:00:00,27.08,27.15,27.06,27.11,81547.0,27.08,27.15,27.06,27.11,81547.0
2025-04-28 13:30:00,27.11,27.29,27.11,27.28,151888.0,27.11,27.29,27.11,27.28,151888.0
2025-04-28 14:00:00,27.28,27.28,27.19,27.21,141809.0,27.28,27.28,27.19,27.21,141809.0
2025-04-28 14:30:00,27.21,27.24,27.14,27.2,118712.0,27.21,27.24,27.14,27.2,118712.0
2025-04-28 15:00:00,27.2,27.37,27.2,27.35,165204.0,27.2,27.37,27.2,27.35,165204.0
2025-04-28 15:30:00,27.34,27.59,27.27,27.58,693419.0,27.34,27.59,27.27,27.58,693419.0
2025-04-29 09:30:00,27.45,27.77,27.34,27.54,468165.0,27.45,27.77,27.34,27.54,468165.0
2025-04-29 10:00:00,27.54,27.92,27.52,27.76,507940.0,27.54,27.92,27.52,27.76,507940.0
2025-04-29 10:30:00,27.75,27.94,27.75,27.8,330498.0,27.75,27.94,27.75,27.8,330498.0
2025-04-29 11:00:00,27.8,27.8,27.55,27.57,239922.0,27.8,27.8,27.55,27.57,239922.0
2025-04-29 11:30:00,27.58,27.72,27.51,27.63,170204.0,27.58,27.72,27.51,27.63,170204.0
2025-04-29 12:00:00,27.65,27.76,27.64,27.74,107921.0,27.65,27.76,27.64,27.74,107921.0
2025-04-29 12:30:00,27.73,27.75,27.44,27.47,296326.0,27.73,27.75,27.44,27.47,296326.0
2025-04-29 13:00:00,27.48,27.61,27.41,27.57,189089.0,27.48,27.61,27.41,27.57,189089.0
2025-04-29 13:30:00,27.57,27.66,27.52,27.61,142664.0,27.57,27.66,27.52,27.61,142664.0
2025-04-29 14:00:00,27.62,27.74,27.6,27.64,192107.0,27.62,27.74,27.6,27.64,192107.0
2025-04-29 14:30:00,27.65,27.65,27.6,27.64,120965.0,27.65,27.65,27.6,27.64,120965.0
2025-04-29 15:00:00,27.64,27.68,27.52,27.54,170344.0,27.64,27.68,27.52,27.54,170344.0
2025-04-29 15:30:00,27.53,27.54,27.27,27.29,731627.0,27.53,27.54,27.27,27.29,731627.0
2025-04-30 09:30:00,26.9,27.11,26.79,26.86,682140.0,26.9,27.11,26.79,26.86,682140.0
2025-04-30 10:00:00,26.84,27.15,26.84,27.08,255478.0,26.84,27.15,26.84,27.08,255478.0
2025-04-30 10:30:00,27.07,27.1,26.9,26.98,226148.0,27.07,27.1,26.9,26.98,226148.0
2025-04-30 11:00:00,26.99,27.58,26.98,27.32,818227.0,26.99,27.58,26.98,27.32,818227.0
2025-04-30 11:30:00,27.3,27.41,27.27,27.4,172508.0,27.3,27.41,27.27,27.4,172508.0
2025-04-30 12:00:00,27.4,27.46,27.28,27.3,112302.0,27.4,27.46,27.28,27.3,112302.0
2025-04-30 12:30:00,27.3,27.4,27.26,27.31,140624.0,27.3,27.4,27.26,27.31,140624.0
2025-04-30 13:00:00,27.32,27.44,27.21,27.43,145907.0,27.32,27.44,27.21,27.43,145907.0
2025-04-30 13:30:00,27.41,27.52,27.39,27.47,174291.0,27.41,27.52,27.39,27.47,174291.0
2025-04-30 14:00:00,27.48,27.73,27.45,27.63,462473.0,27.48,27.73,27.45,27.63,462473.0
2025-04-30 14:30:00,27.63,27.66,27.5,27.51,232398.0,27.63,27.66,27.5,27.51,232398.0
2025-04-30 15:00:00,27.51,27.62,27.5,27.53,210277.0,27.51,27.62,27.5,27.53,210277.0
2025-04-30 15:30:00,27.54,27.93,27.54,27.85,909787.0,27.54,27.93,27.54,27.85,909787.0
2025-05-01 09:30:00,27.98,28.35,27.79,27.8,1096386.0,27.98,28.35,27.79,27.8,1096386.0
2025-05-01 10:00:00,27.82,28.03,27.7,27.81,498738.0,27.82,28.03,27.7,27.81,498738.0
2025-05-01 10:30:00,27.81,27.9,27.71,27.88,280192.0,27.81,27.9,27.71,27.88,280192.0
2025-05-01 11:00:00,27.87,28.05,27.83,27.93,342961.0,27.87,28.05,27.83,27.93,342961.0
2025-05-01 11:30:00,27.91,27.93,27.7,27.75,339067.0,27.91,27.93,27.7,27.75,339067.0
2025-05-01 12:00:00,27.76,27.85,27.71,27.84,184933.0,27.76,27.85,27.71,27.84,184933.0
2025-05-01 12:30:00,27.85,27.85,27.66,27.7,189752.0,27.85,27.85,27.66,27.7,189752.0
2025-05-01 13:00:00,27.7,27.87,27.7,27.77,122845.0,27.7,27.87,27.7,27.77,122845.0
2025-05-01 13:30:00,27.76,27.78,27.62,27.7,181205.0,27.76,27.78,27.62,27.7,181205.0
2025-05-01 14:00:00,27.69,27.82,27.68,27.79,144779.0,27.69,27.82,27.68,27.79,144779.0
2025-05-01 14:30:00,27.78,27.79,27.71,27.72,162356.0,27.78,27.79,27.71,27.72,162356.0
2025-05-01 15:00:00,27.71,27.74,27.65,27.72,147103.0,27.71,27.74,27.65,27.72,147103.0
2025-05-01 15:30:00,27.73,27.73,27.41,27.45,675879.0,27.73,27.73,27.41,27.45,675879.0
2025-05-02 09:30:00,27.7,27.92,27.38,27.57,705327.0,27.7,27.92,27.38,27.57,705327.0
2025-05-02 10:00:00,27.56,27.62,27.41,27.48,302682.0,27.56,27.62,27.41,27.48,302682.0
2025-05-02 10:30:00,27.49,27.49,27.26,27.29,342110.0,27.49,27.49,27.26,27.29,342110.0
2025-05-02 11:00:00,27.3,27.37,27.2,27.21,291108.0,27.3,27.37,27.2,27.21,291108.0
2025-05-02 11:30:00,27.2,27.27,27.15,27.23,254998.0,27.2,27.27,27.15,27.23,254998.0
2025-05-02 12:00:00,27.23,27.43,27.21,27.3,252622.0,27.23,27.43,27.21,27.3,252622.0
2025-05-02 12:30:00,27.29,27.41,27.28,27.3,179104.0,27.29,27.41,27.28,27.3,179104.0
2025-05-02 13:00:00,27.28,27.43,27.28,27.43,176857.0,27.28,27.43,27.28,27.43,176857.0
2025-05-02 13:30:00,27.43,27.56,27.42,27.53,250332.0,27.43,27.56,27.42,27.53,250332.0
2025-05-02 14:00:00,27.52,27.79,27.48,27.7,392420.0,27.52,27.79,27.48,27.7,392420.0
2025-05-02 14:30:00,27.71,27.76,27.53,27.56,318854.0,27.71,27.76,27.53,27.56,318854.0
2025-05-02 15:00:00,27.57,27.64,27.53,27.61,242452.0,27.57,27.64,27.53,27.61,242452.0
2025-05-02 15:30:00,27.61,27.62,27.41,27.46,575202.0,27.61,27.62,27.41,27.46,575202.0
2025-05-05 09:30:00,27.33,27.41,27.11,27.24,541917.0,27.33,27.41,27.11,27.24,541917.0
2025-05-05 10:00:00,27.26,27.28,26.61,26.68,1129110.0,27.26,27.28,26.61,26.68,1129110.0
2025-05-05 10:30:00,26.67,26.69,26.46,26.49,664566.0,26.67,26.69,26.46,26.49,664566.0
2025-05-05 11:00:00,26.49,26.55,26.35,26.39,484376.0,26.49,26.55,26.35,26.39,484376.0
2025-05-05 11:30:00,26.39,26.55,26.35,26.52,339047.0,26.39,26.55,26.35,26.52,339047.0
2025-05-05 12:00:00,26.52,26.58,26.47,26.51,261386.0,26.52,26.58,26.47,26.51,261386.0
2025-05-05 12:30:00,26.51,26.52,26.43,26.52,190751.0,26.51,26.52,26.43,26.52,190751.0
2025-05-05 13:00:00,26.5,26.56,26.41,26.55,148043.0,26.5,26.56,26.41,26.55,148043.0
2025-05-05 13:30:00,26.56,26.64,26.52,26.53,177971.0,26.56,26.64,26.52,26.53,177971.0
2025-05-05 14:00:00,26.53,26.69,26.52,26.67,134266.0,26.53,26.69,26.52,26.67,134266.0
2025-05-05 14:30:00,26.67,26.89,26.65,26.76,388026.0,26.67,26.89,26.65,26.76,388026.0
2025-05-05 15:00:00,26.75,26.82,26.56,26.58,297724.0,26.75,26.82,26.56,26.58,297724.0
2025-05-05 15:30:00,26.58,26.72,26.5,26.62,728984.0,26.58,26.72,26.5,26.62,728984.0
2025-05-06 09:30:00,26.44,26.5,26.1,26.17,625325.0,26.44,26.5,26.1,26.17,625325.0
2025-05-06 10:00:00,26.16,26.25,25.97,26.21,553119.0,26.16,26.25,25.97,26.21,553119.0
2025-05-06 10:30:00,26.21,26.27,26.04,26.08,268937.0,26.21,26.27,26.04,26.08,268937.0
2025-05-06 11:00:00,26.08,26.08,25.82,25.86,380196.0,26.08,26.08,25.82,25.86,380196.0
2025-05-06 11:30:00,25.87,25.96,25.78,25.8,328444.0,25.87,25.96,25.78,25.8,328444.0
2025-05-06 12:00:00,25.81,25.98,25.8,25.8,270307.0,25.81,25.98,25.8,25.8,270307.0
2025-05-06 12:30:00,25.81,25.84,25.68,25.69,259875.0,25.81,25.84,25.68,25.69,259875.0
2025-05-06 13:00:00,25.69,25.81,25.66,25.69,175662.0,25.69,25.81,25.66,25.69,175662.0
2025-05-06 13:30:00,25.69,25.83,25.68,25.8,247336.0,25.69,25.83,25.68,25.8,247336.0
2025-05-06 14:00:00,25.79,26.13,25.78,26.13,365333.0,25.79,26.13,25.78,26.13,365333.0
2025-05-06 14:30:00,26.13,26.17,25.99,26.01,228637.0,26.13,26.17,25.99,26.01,228637.0
2025-05-06 15:00:00,26.01,26.05,25.95,26.0,229582.0,26.01,26.05,25.95,26.0,229582.0
2025-05-06 15:30:00,26.0,26.1,26.0,26.06,554793.0,26.0,26.1,26.0,26.06,554793.0
2025-05-07 09:30:00,26.19,26.24,25.98,26.17,273116.0,26.19,26.24,25.98,26.17,273116.0
2025-05-07 10:00:00,26.18,26.27,26.06,26.24,352569.0,26.18,26.27,26.06,26.24,352569.0
2025-05-07 10:30:00,26.24,26.31,26.16,26.24,253405.0,26.24,26.31,26.16,26.24,253405.0
2025-05-07 11:00:00,26.25,26.3,26.09,26.27,421138.0,26.25,26.3,26.09,26.27,421138.0
2025-05-07 11:30:00,26.26,26.34,26.23,26.26,199920.0,26.26,26.34,26.23,26.26,199920.0
2025-05-07 12:00:00,26.26,26.26,26.05,26.11,184451.0,26.26,26.26,26.05,26.11,184451.0
2025-05-07 12:30:00,26.11,26.23,26.09,26.19,143101.0,26.11,26.23,26.09,26.19,143101.0
2025-05-07 13:00:00,26.2,26.23,26.11,26.15,96403.0,26.2,26.23,26.11,26.15,96403.0
2025-05-07 13:30:00,26.15,26.18,26.02,26.06,115148.0,26.15,26.18,26.02,26.06,115148.0
2025-05-07 14:00:00,26.05,26.12,25.88,26.05,247993.0,26.05,26.12,25.88,26.05,247993.0
2025-05-07 14:30:00,26.04,26.15,25.98,26.11,136405.0,26.04,26.15,25.98,26.11,136405.0
2025-05-07 15:00:00,26.1,26.14,25.97,25.98,163782.0,26.1,26.14,25.97,25.98,163782.0
2025-05-07 15:30:00,25.98,26.25,25.96,26.02,471419.0,25.98,26.25,25.96,26.02,471419.0
2025-05-08 09:30:00,26.3,26.83,26.18,26.73,776462.0,26.3,26.83,26.18,26.73,776462.0
2025-05-08 10:00:00,26.71,26.84,26.54,26.55,760985.0,26.71,26.84,26.54,26.55,760985.0
2025-05-08 10:30:00,26.55,26.7,26.43,26.44,328071.0,26.55,26.7,26.43,26.44,328071.0
2025-05-08 11:00:00,26.43,26.59,26.37,26.54,247506.0,26.43,26.59,26.37,26.54,247506.0
2025-05-08 11:30:00,26.53,26.85,26.49,26.62,339832.0,26.53,26.85,26.49,26.62,339832.0
2025-05-08 12:00:00,26.61,26.88,26.61,26.72,352354.0,26.61,26.88,26.61,26.72,352354.0
2025-05-08 12:30:00,26.73,26.99,26.71,26.96,395233.0,26.73,26.99,26.71,26.96,395233.0
2025-05-08 13:00:00,26.97,26.98,26.69,26.81,255497.0,26.97,26.98,26.69,26.81,255497.0
2025-05-08 13:30:00,26.81,26.81,26.7,26.71,118564.0,26.81,26.81,26.7,26.71,118564.0
2025-05-08 14:00:00,26.71,26.76,26.66,26.72,117699.0,26.71,26.76,26.66,26.72,117699.0
2025-05-08 14:30:00,26.73,26.87,26.7,26.8,266504.0,26.73,26.87,26.7,26.8,266504.0
2025-05-08 15:00:00,26.81,26.91,26.79,26.85,219110.0,26.81,26.91,26.79,26.85,219110.0
2025-05-08 15:30:00,26.85,26.86,26.71,26.78,534670.0,26.85,26.86,26.71,26.78,534670.0
2025-05-09 09:30:00,26.78,27.13,26.76,27.12,552072.0,26.78,27.13,26.76,27.12,552072.0
2025-05-09 10:00:00,27.12,27.48,27.02,27.28,948772.0,27.12,27.48,27.02,27.28,948772.0
2025-05-09 10:30:00,27.28,27.73,27.25,27.64,1105533.0,27.28,27.73,27.25,27.64,1105533.0
2025-05-09 11:00:00,27.64,27.67,27.38,27.53,486225.0,27.64,27.67,27.38,27.53,486225.0
2025-05-09 11:30:00,27.52,27.7,27.38,27.66,434864.0,27.52,27.7,27.38,27.66,434864.0
2025-05-09 12:00:00,27.66,27.67,27.28,27.33,371028.0,27.66,27.67,27.28,27.33,371028.0
2025-05-09 12:30:00,27.33,27.44,27.23,27.3,218627.0,27.33,27.44,27.23,27.3,218627.0
2025-05-09 13:00:00,27.31,27.57,27.28,27.55,213715.0,27.31,27.57,27.28,27.55,213715.0
2025-05-09 13:30:00,27.56,27.62,27.48,27.48,166644.0,27.56,27.62,27.48,27.48,166644.0
2025-05-09 14:00:00,27.48,27.58,27.46,27.55,204939.0,27.48,27.58,27.46,27.55,204939.0
2025-05-09 14:30:00,27.55,27.66,27.45,27.6,173590.0,27.55,27.66,27.45,27.6,173590.0
2025-05-09 15:00:00,27.6,27.69,27.54,27.58,296970.0,27.6,27.69,27.54,27.58,296970.0
2025-05-09 15:30:00,27.59,27.67,27.46,27.54,1023356.0,27.59,27.67,27.46,27.54,1023356.0
2025-05-12 09:30:00,28.06,28.18,27.32,27.53,1345193.0,28.06,28.18,27.32,27.53,1345193.0
2025-05-12 10:00:00,27.55,27.8,27.47,27.55,585240.0,27.55,27.8,27.47,27.55,585240.0
2025-05-12 10:30:00,27.54,27.68,27.41,27.48,347716.0,27.54,27.68,27.41,27.48,347716.0
2025-05-12 11:00:00,27.47,27.61,27.31,27.52,376777.0,27.47,27.61,27.31,27.52,376777.0
2025-05-12 11:30:00,27.53,27.56,27.28,27.31,333974.0,27.53,27.56,27.28,27.31,333974.0
2025-05-12 12:00:00,27.33,27.57,27.32,27.48,195731.0,27.33,27.57,27.32,27.48,195731.0
2025-05-12 12:30:00,27.49,27.6,27.43,27.58,168265.0,27.49,27.6,27.43,27.58,168265.0
2025-05-12 13:00:00,27.57,27.73,27.55,27.61,244810.0,27.57,27.73,27.55,27.61,244810.0
2025-05-12 13:30:00,27.6,27.72,27.59,27.69,149409.0,27.6,27.72,27.59,27.69,149409.0
2025-05-12 14:00:00,27.69,27.79,27.67,27.72,204903.0,27.69,27.79,27.67,27.72,204903.0
2025-05-12 14:30:00,27.72,27.75,27.61,27.62,149840.0,27.72,27.75,27.61,27.62,149840.0
2025-05-12 15:00:00,27.62,27.85,27.59,27.82,252778.0,27.62,27.85,27.59,27.82,252778.0
2025-05-12 15:30:00,27.84,28.04,27.73,28.02,706580.0,27.84,28.04,27.73,28.02,706580.0
2025-05-13 09:30:00,28.05,28.43,28.05,28.27,1358733.0,28.05,28.43,28.05,28.27,1358733.0
2025-05-13 10:00:00,28.28,28.86,28.28,28.62,1541890.0,28.28,28.86,28.28,28.62,1541890.0
2025-05-13 10:30:00,28.62,28.63,28.3,28.36,688733.0,28.62,28.63,28.3,28.36,688733.0
2025-05-13 11:00:00,28.37,28.52,28.2,28.41,594807.0,28.37,28.52,28.2,28.41,594807.0
2025-05-13 11:30:00,28.42,28.45,28.29,28.36,227911.0,28.42,28.45,28.29,28.36,227911.0
2025-05-13 12:00:00,28.37,28.45,28.27,28.44,205186.0,28.37,28.45,28.27,28.44,205186.0
2025-05-13 12:30:00,28.44,28.69,28.37,28.38,475329.0,28.44,28.69,28.37,28.38,475329.0
2025-05-13 13:00:00,28.4,28.49,28.26,28.35,330010.0,28.4,28.49,28.26,28.35,330010.0
2025-05-13 13:30:00,28.35,28.47,28.24,28.3,507281.0,28.35,28.47,28.24,28.3,507281.0
2025-05-13 14:00:00,28.31,28.41,28.27,28.4,223863.0,28.31,28.41,28.27,28.4,223863.0
2025-05-13 14:30:00,28.4,28.63,28.35,28.62,359253.0,28.4,28.63,28.35,28.62,359253.0
2025-05-13 15:00:00,28.62,28.65,28.48,28.57,337037.0,28.62,28.65,28.48,28.57,337037.0
2025-05-13 15:30:00,28.56,28.64,28.28,28.4,860368.0,28.56,28.64,28.28,28.4,860368.0
2025-05-14 09:30:00,28.48,28.83,28.3,28.64,889050.0,28.48,28.83,28.3,28.64,889050.0
2025-05-14 10:00:00,28.65,29.33,28.63,29.28,1671943.0,28.65,29.33,28.63,29.28,1671943.0
2025-05-14 10:30:00,29.26,29.39,28.49,28.97,2217076.0,29.26,29.39,28.49,28.97,2217076.0
2025-05-14 11:00:00,28.98,29.09,28.72,29.09,701992.0,28.98,29.09,28.72,29.09,701992.0
2025-05-14 11:30:00,29.07,29.2,28.9,28.91,771105.0,29.07,29.2,28.9,28.91,771105.0
2025-05-14 12:00:00,28.9,29.18,28.86,29.01,452094.0,28.9,29.18,28.86,29.01,452094.0
2025-05-14 12:30:00,29.01,29.17,28.89,28.91,412993.0,29.01,29.17,28.89,28.91,412993.0
2025-05-14 13:00:00,28.91,28.97,28.63,28.75,577420.0,28.91,28.97,28.63,28.75,577420.0
2025-05-14 13:30:00,28.73,28.84,28.46,28.59,820346.0,28.73,28.84,28.46,28.59,820346.0
2025-05-14 14:00:00,28.59,28.68,28.49,28.65,245877.0,28.59,28.68,28.49,28.65,245877.0
2025-05-14 14:30:00,28.64,28.82,28.64,28.71,249885.0,28.64,28.82,28.64,28.71,249885.0
2025-05-14 15:00:00,28.71,28.73,28.56,28.64,581894.0,28.71,28.73,28.56,28.64,581894.0
2025-05-14 15:30:00,28.64,28.78,28.55,28.73,1301812.0,28.64,28.78,28.55,28.73,1301812.0
2025-05-15 09:30:00,28.58,28.62,27.72,27.83,1530860.0,28.58,28.62,27.72,27.83,1530860.0
2025-05-15 10:00:00,27.84,27.98,27.6,27.61,669456.0,27.84,27.98,27.6,27.61,669456.0
2025-05-15 10:30:00,27.6,27.69,27.42,27.51,510801.0,27.6,27.69,27.42,27.51,510801.0
2025-05-15 11:00:00,27.51,27.69,27.49,27.65,385661.0,27.51,27.69,27.49,27.65,385661.0
2025-05-15 11:30:00,27.64,27.74,27.54,27.62,272571.0,27.64,27.74,27.54,27.62,272571.0
2025-05-15 12:00:00,27.64,27.72,27.57,27.64,232411.0,27.64,27.72,27.57,27.64,232411.0
2025-05-15 12:30:00,27.64,28.01,27.63,27.99,668226.0,27.64,28.01,27.63,27.99,668226.0
2025-05-15 13:00:00,27.99,28.39,27.96,28.34,453294.0,27.99,28.39,27.96,28.34,453294.0
2025-05-15 13:30:00,28.34,28.34,28.05,28.1,281051.0,28.34,28.34,28.05,28.1,281051.0
2025-05-15 14:00:00,28.11,28.26,28.07,28.22,214610.0,28.11,28.26,28.07,28.22,214610.0
2025-05-15 14:30:00,28.22,28.46,28.21,28.37,306149.0,28.22,28.46,28.21,28.37,306149.0
2025-05-15 15:00:00,28.39,28.6,28.36,28.47,558132.0,28.39,28.6,28.36,28.47,558132.0
2025-05-15 15:30:00,28.49,28.64,28.49,28.62,675629.0,28.49,28.64,28.49,28.62,675629.0
2025-05-16 09:30:00,28.61,28.75,28.47,28.63,571441.0,28.61,28.75,28.47,28.63,571441.0
2025-05-16 10:00:00,28.61,28.7,28.48,28.58,333617.0,28.61,28.7,28.48,28.58,333617.0
2025-05-16 10:30:00,28.59,28.63,28.45,28.52,252039.0,28.59,28.63,28.45,28.52,252039.0
2025-05-16 11:00:00,28.52,29.06,28.52,28.83,895856.0,28.52,29.06,28.52,28.83,895856.0
2025-05-16 11:30:00,28.83,28.93,28.74,28.77,379036.0,28.83,28.93,28.74,28.77,379036.0
2025-05-16 12:00:00,28.78,28.81,28.56,28.59,304403.0,28.78,28.81,28.56,28.59,304403.0
2025-05-16 12:30:00,28.57,28.8,28.3,28.56,396615.0,28.57,28.8,28.3,28.56,396615.0
2025-05-16 13:00:00,28.55,28.62,28.47,28.58,131686.0,28.55,28.62,28.47,28.58,131686.0
2025-05-16 13:30:00,28.58,28.61,28.51,28.55,205167.0,28.58,28.61,28.51,28.55,205167.0
2025-05-16 14:00:00,28.55,28.56,28.44,28.45,280784.0,28.55,28.56,28.44,28.45,280784.0
2025-05-16 14:30:00,28.45,28.51,28.38,28.44,440334.0,28.45,28.51,28.38,28.44,440334.0
2025-05-16 15:00:00,28.44,28.48,28.32,28.4,255855.0,28.44,28.48,28.32,28.4,255855.0
2025-05-16 15:30:00,28.4,28.53,28.36,28.46,560947.0,28.4,28.53,28.36,28.46,560947.0
2025-05-19 09:30:00,27.75,28.08,27.69,27.96,589889.0,27.75,28.08,27.69,27.96,589889.0
2025-05-19 10:00:00,27.97,28.2,27.97,28.07,279638.0,27.97,28.2,27.97,28.07,279638.0
2025-05-19 10:30:00,28.07,28.17,28.04,28.09,175318.0,28.07,28.17,28.04,28.09,175318.0
2025-05-19 11:00:00,28.09,28.13,27.87,27.88,352790.0,28.09,28.13,27.87,27.88,352790.0
2025-05-19 11:30:00,27.87,28.01,27.86,27.98,225410.0,27.87,28.01,27.86,27.98,225410.0
2025-05-19 12:00:00,27.98,28.02,27.92,27.94,153137.0,27.98,28.02,27.92,27.94,153137.0
2025-05-19 12:30:00,27.94,28.02,27.87,27.99,177739.0,27.94,28.02,27.87,27.99,177739.0
2025-05-19 13:00:00,27.99,28.13,27.98,28.02,254714.0,27.99,28.13,27.98,28.02,254714.0
2025-05-19 13:30:00,28.01,28.02,27.94,27.95,123650.0,28.01,28.02,27.94,27.95,123650.0
2025-05-19 14:00:00,27.96,27.99,27.85,27.86,199925.0,27.96,27.99,27.85,27.86,199925.0
2025-05-19 14:30:00,27.86,27.97,27.86,27.88,144013.0,27.86,27.97,27.86,27.88,144013.0
2025-05-19 15:00:00,27.87,28.0,27.86,27.97,147136.0,27.87,28.0,27.86,27.97,147136.0
2025-05-19 15:30:00,27.96,27.97,27.83,27.9,558370.0,27.96,27.97,27.83,27.9,558370.0
2025-05-20 09:30:00,27.89,28.06,27.85,27.93,402138.0,27.89,28.06,27.85,27.93,402138.0
2025-05-20 10:00:00,27.93,28.24,27.92,28.2,348731.0,27.93,28.24,27.92,28.2,348731.0
2025-05-20 10:30:00,28.2,28.4,28.18,28.34,380751.0,28.2,28.4,28.18,28.34,380751.0
2025-05-20 11:00:00,28.34,28.44,28.27,28.42,274722.0,28.34,28.44,28.27,28.42,274722.0
2025-05-20 11:30:00,28.43,28.55,28.38,28.42,300950.0,28.43,28.55,28.38,28.42,300950.0
2025-05-20 12:00:00,28.43,28.43,28.34,28.4,175313.0,28.43,28.43,28.34,28.4,175313.0
2025-05-20 12:30:00,28.4,28.54,28.36,28.53,253950.0,28.4,28.54,28.36,28.53,253950.0
2025-05-20 13:00:00,28.53,28.59,28.48,28.54,146307.0,28.53,28.59,28.48,28.54,146307.0
2025-05-20 13:30:00,28.53,28.78,28.47,28.69,316347.0,28.53,28.78,28.47,28.69,316347.0
2025-05-20 14:00:00,28.68,28.78,28.45,28.46,244491.0,28.68,28.78,28.45,28.46,244491.0
2025-05-20 14:30:00,28.45,28.5,28.32,28.35,229091.0,28.45,28.5,28.32,28.35,229091.0
2025-05-20 15:00:00,28.35,28.36,28.17,28.3,251296.0,28.35,28.36,28.17,28.3,251296.0
2025-05-20 15:30:00,28.3,28.64,28.29,28.54,514187.0,28.3,28.64,28.29,28.54,514187.0
2025-05-21 09:30:00,28.4,29.07,28.4,28.79,987040.0,28.4,29.07,28.4,28.79,987040.0
2025-05-21 10:00:00,28.79,29.04,28.68,28.71,730136.0,28.79,29.04,28.68,28.71,730136.0
2025-05-21 10:30:00,28.69,28.74,28.44,28.55,529479.0,28.69,28.74,28.44,28.55,529479.0
2025-05-21 11:00:00,28.55,28.91,28.55,28.87,498467.0,28.55,28.91,28.55,28.87,498467.0
2025-05-21 11:30:00,28.87,29.07,28.82,29.02,642156.0,28.87,29.07,28.82,29.02,642156.0
2025-05-21 12:00:00,29.04,29.19,28.83,28.84,512738.0,29.04,29.19,28.83,28.84,512738.0
2025-05-21 12:30:00,28.83,28.91,28.7,28.79,290798.0,28.83,28.91,28.7,28.79,290798.0
2025-05-21 13:00:00,28.78,28.89,28.36,28.36,440394.0,28.78,28.89,28.36,28.36,440394.0
2025-05-21 13:30:00,28.37,28.68,28.3,28.49,380634.0,28.37,28.68,28.3,28.49,380634.0
2025-05-21 14:00:00,28.49,28.51,28.21,28.24,381907.0,28.49,28.51,28.21,28.24,381907.0
2025-05-21 14:30:00,28.24,28.55,28.24,28.36,312533.0,28.24,28.55,28.24,28.36,312533.0
2025-05-21 15:00:00,28.36,28.43,28.02,28.15,612605.0,28.36,28.43,28.02,28.15,612605.0
2025-05-21 15:30:00,28.13,28.26,28.04,28.05,562084.0,28.13,28.26,28.04,28.05,562084.0
2025-05-22 09:30:00,28.55,29.37,28.49,29.19,2084501.0,28.55,29.37,28.49,29.19,2084501.0
2025-05-22 10:00:00,29.19,29.61,28.92,29.47,1625680.0,29.19,29.61,28.92,29.47,1625680.0
2025-05-22 10:30:00,29.45,30.43,29.37,29.72,3007237.0,29.45,30.43,29.37,29.72,3007237.0
2025-05-22 11:00:00,29.71,29.97,29.41,29.74,1366632.0,29.71,29.97,29.41,29.74,1366632.0
2025-05-22 11:30:00,29.75,29.76,29.58,29.75,604760.0,29.75,29.76,29.58,29.75,604760.0
2025-05-22 12:00:00,29.74,30.09,29.71,29.78,921182.0,29.74,30.09,29.71,29.78,921182.0
2025-05-22 12:30:00,29.78,29.79,29.24,29.36,994304.0,29.78,29.79,29.24,29.36,994304.0
2025-05-22 13:00:00,29.36,29.54,29.25,29.4,511403.0,29.36,29.54,29.25,29.4,511403.0
2025-05-22 13:30:00,29.39,29.7,29.37,29.62,398955.0,29.39,29.7,29.37,29.62,398955.0
2025-05-22 14:00:00,29.62,29.81,29.6,29.8,427628.0,29.62,29.81,29.6,29.8,427628.0
2025-05-22 14:30:00,29.82,29.98,29.73,29.91,525865.0,29.82,29.98,29.73,29.91,525865.0
2025-05-22 15:00:00,29.9,30.47,29.9,30.23,1851794.0,29.9,30.47,29.9,30.23,1851794.0
2025-05-22 15:30:00,30.23,31.0,30.07,30.91,2872541.0,30.23,31.0,30.07,30.91,2872541.0
2025-05-23 09:30:00,30.6,31.61,30.54,31.42,3678444.0,30.6,31.61,30.54,31.42,3678444.0
2025-05-23 10:00:00,31.41,32.34,31.15,31.82,4076631.0,31.41,32.34,31.15,31.82,4076631.0
2025-05-23 10:30:00,31.82,32.05,31.56,31.79,1637201.0,31.82,32.05,31.56,31.79,1637201.0
2025-05-23 11:00:00,31.8,32.46,31.73,32.43,2349356.0,31.8,32.46,31.73,32.43,2349356.0
2025-05-23 11:30:00,32.43,32.59,31.76,31.8,2063613.0,32.43,32.59,31.76,31.8,2063613.0
2025-05-23 12:00:00,31.79,32.46,31.77,32.15,1296377.0,31.79,32.46,31.77,32.15,1296377.0
2025-05-23 12:30:00,32.15,32.23,31.88,32.03,949436.0,32.15,32.23,31.88,32.03,949436.0
2025-05-23 13:00:00,32.03,32.37,32.0,32.3,862367.0,32.03,32.37,32.0,32.3,862367.0
2025-05-23 13:30:00,32.29,32.64,32.17,32.48,1154642.0,32.29,32.64,32.17,32.48,1154642.0
2025-05-23 14:00:00,32.47,32.53,32.23,32.35,986325.0,32.47,32.53,32.23,32.35,986325.0
2025-05-23 14:30:00,32.36,32.73,32.36,32.47,978625.0,32.36,32.73,32.36,32.47,978625.0
2025-05-23 15:00:00,32.48,32.73,32.27,32.7,1101397.0,32.48,32.73,32.27,32.7,1101397.0
2025-05-23 15:30:00,32.71,33.21,32.55,33.07,3487321.0,32.71,33.21,32.55,33.07,3487321.0
2025-05-27 09:30:00,33.97,35.65,33.64,33.72,8793256.0,33.97,35.65,33.64,33.72,8793256.0
2025-05-27 10:00:00,33.71,34.84,33.63,34.5,3026401.0,33.71,34.84,33.63,34.5,3026401.0
2025-05-27 10:30:00,34.53,34.75,34.07,34.69,1593666.0,34.53,34.75,34.07,34.69,1593666.0
2025-05-27 11:00:00,34.7,35.19,34.6,34.97,1979278.0,34.7,35.19,34.6,34.97,1979278.0
2025-05-27 11:30:00,34.96,35.1,34.51,34.9,1540100.0,34.96,35.1,34.51,34.9,1540100.0
2025-05-27 12:00:00,34.88,35.74,34.88,35.52,1786752.0,34.88,35.74,34.88,35.52,1786752.0
2025-05-27 12:30:00,35.51,35.53,34.81,35.04,1452942.0,35.51,35.53,34.81,35.04,1452942.0
2025-05-27 13:00:00,35.04,35.13,34.74,34.86,798862.0,35.04,35.13,34.74,34.86,798862.0
2025-05-27 13:30:00,34.9,34.99,34.68,34.9,582788.0,34.9,34.99,34.68,34.9,582788.0
2025-05-27 14:00:00,34.9,35.06,34.33,34.73,1323799.0,34.9,35.06,34.33,34.73,1323799.0
2025-05-27 14:30:00,34.74,34.83,34.21,34.26,844616.0,34.74,34.83,34.21,34.26,844616.0
2025-05-27 15:00:00,34.26,34.66,34.23,34.6,735955.0,34.26,34.66,34.23,34.6,735955.0
2025-05-27 15:30:00,34.6,35.29,34.53,35.04,2214513.0,34.6,35.29,34.53,35.04,2214513.0
2025-05-28 09:30:00,35.79,35.81,33.15,34.31,7643739.0,35.79,35.81,33.15,34.31,7643739.0
2025-05-28 10:00:00,34.3,34.45,32.01,32.16,6677788.0,34.3,34.45,32.01,32.16,6677788.0
2025-05-28 10:30:00,32.16,32.19,31.15,31.37,3742747.0,32.16,32.19,31.15,31.37,3742747.0
2025-05-28 11:00:00,31.37,31.59,30.73,30.9,2642906.0,31.37,31.59,30.73,30.9,2642906.0
2025-05-28 11:30:00,30.89,31.78,30.87,31.29,2460823.0,30.89,31.78,30.87,31.29,2460823.0
2025-05-28 12:00:00,31.31,31.99,31.27,31.96,1393647.0,31.31,31.99,31.27,31.96,1393647.0
2025-05-28 12:30:00,31.95,32.2,31.67,32.09,1294120.0,31.95,32.2,31.67,32.09,1294120.0
2025-05-28 13:00:00,32.09,32.55,32.0,32.39,1451996.0,32.09,32.55,32.0,32.39,1451996.0
2025-05-28 13:30:00,32.36,32.91,32.35,32.41,1606792.0,32.36,32.91,32.35,32.41,1606792.0
2025-05-28 14:00:00,32.41,32.49,31.84,31.9,1142381.0,32.41,32.49,31.84,31.9,1142381.0
2025-05-28 14:30:00,31.9,31.96,31.51,31.65,1143324.0,31.9,31.96,31.51,31.65,1143324.0
2025-05-28 15:00:00,31.66,31.74,31.3,31.58,955904.0,31.66,31.74,31.3,31.58,955904.0
2025-05-28 15:30:00,31.56,31.62,31.14,31.2,1570796.0,31.56,31.62,31.14,31.2,1570796.0
2025-05-29 09:30:00,31.17,31.21,30.4,31.08,3135070.0,31.17,31.21,30.4,31.08,3135070.0
2025-05-29 10:00:00,31.08,31.35,30.82,31.15,972447.0,31.08,31.35,30.82,31.15,972447.0
2025-05-29 10:30:00,31.13,31.17,30.33,30.51,920537.0,31.13,31.17,30.33,30.51,920537.0
2025-05-29 11:00:00,30.51,30.57,30.16,30.22,786749.0,30.51,30.57,30.16,30.22,786749.0
2025-05-29 11:30:00,30.21,30.28,29.62,29.77,1692442.0,30.21,30.28,29.62,29.77,1692442.0
2025-05-29 12:00:00,29.78,30.08,29.7,29.9,683909.0,29.78,30.08,29.7,29.9,683909.0
2025-05-29 12:30:00,29.9,29.94,29.56,29.82,752202.0,29.9,29.94,29.56,29.82,752202.0
2025-05-29 13:00:00,29.82,29.94,29.74,29.87,509366.0,29.82,29.94,29.74,29.87,509366.0
2025-05-29 13:30:00,29.87,29.88,29.4,29.43,467239.0,29.87,29.88,29.4,29.43,467239.0
2025-05-29 14:00:00,29.43,29.59,29.32,29.35,619662.0,29.43,29.59,29.32,29.35,619662.0
2025-05-29 14:30:00,29.35,29.5,29.32,29.37,388784.0,29.35,29.5,29.32,29.37,388784.0
2025-05-29 15:00:00,29.39,29.74,29.33,29.61,775890.0,29.39,29.74,29.33,29.61,775890.0
2025-05-29 15:30:00,29.62,29.71,29.51,29.57,940242.0,29.62,29.71,29.51,29.57,940242.0
2025-05-30 09:30:00,29.2,30.3,29.18,29.83,1803530.0,29.2,30.3,29.18,29.83,1803530.0
2025-05-30 10:00:00,29.84,30.49,29.84,30.42,963785.0,29.84,30.49,29.84,30.42,963785.0
2025-05-30 10:30:00,30.43,30.43,29.92,29.98,590309.0,30.43,30.43,29.92,29.98,590309.0
2025-05-30 11:00:00,29.97,29.99,29.7,29.9,445661.0,29.97,29.99,29.7,29.9,445661.0
2025-05-30 11:30:00,29.88,29.94,29.75,29.77,302294.0,29.88,29.94,29.75,29.77,302294.0
2025-05-30 12:00:00,29.77,29.81,29.33,29.38,554516.0,29.77,29.81,29.33,29.38,554516.0
2025-05-30 12:30:00,29.38,29.62,29.29,29.35,466916.0,29.38,29.62,29.29,29.35,466916.0
2025-05-30 13:00:00,29.33,29.68,29.29,29.53,251902.0,29.33,29.68,29.29,29.53,251902.0
2025-05-30 13:30:00,29.53,29.83,29.47,29.71,428520.0,29.53,29.83,29.47,29.71,428520.0
2025-05-30 14:00:00,29.72,30.17,29.7,30.09,357656.0,29.72,30.17,29.7,30.09,357656.0
2025-05-30 14:30:00,30.07,30.1,29.93,30.06,223342.0,30.07,30.1,29.93,30.06,223342.0
2025-05-30 15:00:00,30.04,30.06,29.84,29.93,426026.0,30.04,30.06,29.84,29.93,426026.0
2025-05-30 15:30:00,29.93,30.03,29.75,29.75,851907.0,29.93,30.03,29.75,29.75,851907.0
2025-06-02 09:30:00,29.87,30.5,29.81,29.86,1113298.0,29.87,30.5,29.81,29.86,1113298.0
2025-06-02 10:00:00,29.83,30.39,29.73,30.14,741503.0,29.83,30.39,29.73,30.14,741503.0
2025-06-02 10:30:00,30.11,30.42,30.04,30.34,424969.0,30.11,30.42,30.04,30.34,424969.0
2025-06-02 11:00:00,30.34,30.4,30.15,30.34,367314.0,30.34,30.4,30.15,30.34,367314.0
2025-06-02 11:30:00,30.34,30.39,30.12,30.17,343206.0,30.34,30.39,30.12,30.17,343206.0
2025-06-02 12:00:00,30.17,30.19,30.02,30.13,382556.0,30.17,30.19,30.02,30.13,382556.0
2025-06-02 12:30:00,30.15,30.27,30.09,30.12,199999.0,30.15,30.27,30.09,30.12,199999.0
2025-06-02 13:00:00,30.12,30.2,30.09,30.15,158061.0,30.12,30.2,30.09,30.15,158061.0
2025-06-02 13:30:00,30.16,30.4,30.13,30.38,275456.0,30.16,30.4,30.13,30.38,275456.0
2025-06-02 14:00:00,30.37,30.88,30.3,30.74,611742.0,30.37,30.88,30.3,30.74,611742.0
2025-06-02 14:30:00,30.75,30.79,30.52,30.53,407497.0,30.75,30.79,30.52,30.53,407497.0
2025-06-02 15:00:00,30.51,30.57,30.43,30.55,233570.0,30.51,30.57,30.43,30.55,233570.0
2025-06-02 15:30:00,30.55,30.66,30.51,30.61,553706.0,30.55,30.66,30.51,30.61,553706.0
2025-06-03 09:30:00,30.81,31.05,30.49,30.5,693072.0,30.81,31.05,30.49,30.5,693072.0
2025-06-03 10:00:00,30.52,30.86,30.51,30.64,663310.0,30.52,30.86,30.51,30.64,663310.0
2025-06-03 10:30:00,30.65,30.79,30.57,30.72,350995.0,30.65,30.79,30.57,30.72,350995.0
2025-06-03 11:00:00,30.72,31.0,30.7,30.82,495372.0,30.72,31.0,30.7,30.82,495372.0
2025-06-03 11:30:00,30.82,30.84,30.72,30.79,189363.0,30.82,30.84,30.72,30.79,189363.0
2025-06-03 12:00:00,30.78,30.79,30.46,30.46,407105.0,30.78,30.79,30.46,30.46,407105.0
2025-06-03 12:30:00,30.45,30.59,30.36,30.38,289957.0,30.45,30.59,30.36,30.38,289957.0
2025-06-03 13:00:00,30.37,30.51,30.35,30.46,178713.0,30.37,30.51,30.35,30.46,178713.0
2025-06-03 13:30:00,30.46,30.58,30.44,30.44,143240.0,30.46,30.58,30.44,30.44,143240.0
2025-06-03 14:00:00,30.45,30.46,30.16,30.23,257827.0,30.45,30.46,30.16,30.23,257827.0
2025-06-03 14:30:00,30.23,30.26,30.02,30.08,430976.0,30.23,30.26,30.02,30.08,430976.0
2025-06-03 15:00:00,30.07,30.43,30.04,30.4,236836.0,30.07,30.43,30.04,30.4,236836.0
2025-06-03 15:30:00,30.39,30.45,30.07,30.09,508074.0,30.39,30.45,30.07,30.09,508074.0
2025-06-04 09:30:00,29.9,29.94,29.62,29.72,728434.0,29.9,29.94,29.62,29.72,728434.0
2025-06-04 10:00:00,29.69,29.69,29.34,29.59,632229.0,29.69,29.69,29.34,29.59,632229.0
2025-06-04 10:30:00,29.58,29.9,29.54,29.89,439138.0,29.58,29.9,29.54,29.89,439138.0
2025-06-04 11:00:00,29.89,30.04,29.84,29.91,271299.0,29.89,30.04,29.84,29.91,271299.0
2025-06-04 11:30:00,29.91,30.15,29.87,30.02,292507.0,29.91,30.15,29.87,30.02,292507.0
2025-06-04 12:00:00,30.03,30.08,29.98,30.01,105458.0,30.03,30.08,29.98,30.01,105458.0
2025-06-04 12:30:00,30.01,30.08,29.93,30.07,121102.0,30.01,30.08,29.93,30.07,121102.0
2025-06-04 13:00:00,30.07,30.24,30.06,30.21,230074.0,30.07,30.24,30.06,30.21,230074.0
2025-06-04 13:30:00,30.22,30.97,30.22,30.63,1354538.0,30.22,30.97,30.22,30.63,1354538.0
2025-06-04 14:00:00,30.64,30.64,30.25,30.27,324042.0,30.64,30.64,30.25,30.27,324042.0
2025-06-04 14:30:00,30.29,30.32,30.11,30.13,198760.0,30.29,30.32,30.11,30.13,198760.0
2025-06-04 15:00:00,30.12,30.35,30.12,30.34,208724.0,30.12,30.35,30.12,30.34,208724.0
2025-06-04 15:30:00,30.34,30.41,29.92,29.97,668346.0,30.34,30.41,29.92,29.97,668346.0
2025-06-05 09:30:00,29.81,30.5,29.6,30.08,735080.0,29.81,30.5,29.6,30.08,735080.0
2025-06-05 10:00:00,30.11,30.4,29.95,30.32,253082.0,30.11,30.4,29.95,30.32,253082.0
2025-06-05 10:30:00,30.31,30.61,30.24,30.58,346186.0,30.31,30.61,30.24,30.58,346186.0
2025-06-05 11:00:00,30.56,30.59,30.34,30.42,409147.0,30.56,30.59,30.34,30.42,409147.0
2025-06-05 11:30:00,30.4,30.54,30.28,30.31,307111.0,30.4,30.54,30.28,30.31,307111.0
2025-06-05 12:00:00,30.3,30.36,30.15,30.22,169233.0,30.3,30.36,30.15,30.22,169233.0
2025-06-05 12:30:00,30.24,30.24,29.81,29.87,388070.0,30.24,30.24,29.81,29.87,388070.0
2025-06-05 13:00:00,29.88,30.18,29.81,30.16,299370.0,29.88,30.18,29.81,30.16,299370.0
2025-06-05 13:30:00,30.15,30.17,29.95,29.96,154829.0,30.15,30.17,29.95,29.96,154829.0
2025-06-05 14:00:00,29.96,30.04,29.81,29.91,193505.0,29.96,30.04,29.81,29.91,193505.0
2025-06-05 14:30:00,29.92,29.93,29.57,29.59,334802.0,29.92,29.93,29.57,29.59,334802.0
2025-06-05 15:00:00,29.59,29.61,29.23,29.48,599183.0,29.59,29.61,29.23,29.48,599183.0
2025-06-05 15:30:00,29.5,29.71,29.34,29.46,721022.0,29.5,29.71,29.34,29.46,721022.0
2025-06-06 09:30:00,29.68,29.88,29.52,29.68,533857.0,29.68,29.88,29.52,29.68,533857.0
2025-06-06 10:00:00,29.7,29.75,29.54,29.7,275048.0,29.7,29.75,29.54,29.7,275048.0
2025-06-06 10:30:00,29.71,29.83,29.63,29.8,234666.0,29.71,29.83,29.63,29.8,234666.0
2025-06-06 11:00:00,29.8,29.95,29.71,29.84,315230.0,29.8,29.95,29.71,29.84,315230.0
2025-06-06 11:30:00,29.83,29.9,29.75,29.85,158151.0,29.83,29.9,29.75,29.85,158151.0
2025-06-06 12:00:00,29.86,29.98,29.84,29.89,165804.0,29.86,29.98,29.84,29.89,165804.0
2025-06-06 12:30:00,29.89,30.0,29.73,29.81,235604.0,29.89,30.0,29.73,29.81,235604.0
2025-06-06 13:00:00,29.82,29.91,29.77,29.87,139375.0,29.82,29.91,29.77,29.87,139375.0
2025-06-06 13:30:00,29.86,29.96,29.86,29.93,118473.0,29.86,29.96,29.86,29.93,118473.0
2025-06-06 14:00:00,29.93,29.95,29.81,29.86,118133.0,29.93,29.95,29.81,29.86,118133.0
2025-06-06 14:30:00,29.87,29.9,29.81,29.81,97520.0,29.87,29.9,29.81,29.81,97520.0
2025-06-06 15:00:00,29.81,29.84,29.55,29.69,296930.0,29.81,29.84,29.55,29.69,296930.0
2025-06-06 15:30:00,29.69,29.71,29.56,29.58,560954.0,29.69,29.71,29.56,29.58,560954.0
2025-06-09 09:30:00,29.92,30.05,29.55,29.69,704153.0,29.92,30.05,29.55,29.69,704153.0
2025-06-09 10:00:00,29.71,29.79,29.56,29.59,373758.0,29.71,29.79,29.56,29.59,373758.0
2025-06-09 10:30:00,29.58,29.67,29.45,29.57,391806.0,29.58,29.67,29.45,29.57,391806.0
2025-06-09 11:00:00,29.58,29.73,29.45,29.48,249621.0,29.58,29.73,29.45,29.48,249621.0
2025-06-09 11:30:00,29.46,29.61,29.45,29.54,136269.0,29.46,29.61,29.45,29.54,136269.0
2025-06-09 12:00:00,29.53,29.72,29.52,29.65,155970.0,29.53,29.72,29.52,29.65,155970.0
2025-06-09 12:30:00,29.66,29.75,29.62,29.67,167253.0,29.66,29.75,29.62,29.67,167253.0
2025-06-09 13:00:00,29.67,29.73,29.64,29.68,127194.0,29.67,29.73,29.64,29.68,127194.0
2025-06-09 13:30:00,29.68,29.93,29.67,29.88,252692.0,29.68,29.93,29.67,29.88,252692.0
2025-06-09 14:00:00,29.88,29.95,29.81,29.82,129170.0,29.88,29.95,29.81,29.82,129170.0
2025-06-09 14:30:00,29.81,29.9,29.75,29.86,120267.0,29.81,29.9,29.75,29.86,120267.0
2025-06-09 15:00:00,29.87,30.49,29.86,30.34,824868.0,29.87,30.49,29.86,30.34,824868.0
2025-06-09 15:30:00,30.35,30.44,30.19,30.34,675693.0,30.35,30.44,30.19,30.34,675693.0
2025-06-10 09:30:00,30.54,30.6,29.9,30.01,763652.0,30.54,30.6,29.9,30.01,763652.0
2025-06-10 10:00:00,30.03,30.25,29.91,30.02,487884.0,30.03,30.25,29.91,30.02,487884.0
2025-06-10 10:30:00,30.03,30.17,29.98,30.05,270401.0,30.03,30.17,29.98,30.05,270401.0
2025-06-10 11:00:00,30.05,30.16,30.0,30.01,274666.0,30.05,30.16,30.0,30.01,274666.0
2025-06-10 11:30:00,30.0,30.01,29.66,29.82,652474.0,30.0,30.01,29.66,29.82,652474.0
2025-06-10 12:00:00,29.82,29.89,29.72,29.76,324088.0,29.82,29.89,29.72,29.76,324088.0
2025-06-10 12:30:00,29.78,30.13,29.77,29.97,341424.0,29.78,30.13,29.77,29.97,341424.0
2025-06-10 13:00:00,29.96,30.05,29.94,29.96,202633.0,29.96,30.05,29.94,29.96,202633.0
2025-06-10 13:30:00,29.96,30.03,29.89,29.95,284250.0,29.96,30.03,29.89,29.95,284250.0
2025-06-10 14:00:00,29.95,30.02,29.82,29.9,347318.0,29.95,30.02,29.82,29.9,347318.0
2025-06-10 14:30:00,29.89,29.94,29.75,29.92,304670.0,29.89,29.94,29.75,29.92,304670.0
2025-06-10 15:00:00,29.92,30.38,29.92,30.36,810865.0,29.92,30.38,29.92,30.36,810865.0
2025-06-10 15:30:00,30.36,30.42,30.0,30.16,1643278.0,30.36,30.42,30.0,30.16,1643278.0
2025-06-11 09:30:00,29.02,29.42,28.45,28.96,2710071.0,29.02,29.42,28.45,28.96,2710071.0
2025-06-11 10:00:00,28.96,29.16,28.56,28.68,1407488.0,28.96,29.16,28.56,28.68,1407488.0
2025-06-11 10:30:00,28.68,28.79,28.43,28.64,1015409.0,28.68,28.79,28.43,28.64,1015409.0
2025-06-11 11:00:00,28.68,29.21,28.49,29.19,948565.0,28.68,29.21,28.49,29.19,948565.0
2025-06-11 11:30:00,29.2,29.33,28.91,28.97,769443.0,29.2,29.33,28.91,28.97,769443.0
2025-06-11 12:00:00,28.97,28.99,28.56,28.74,584718.0,28.97,28.99,28.56,28.74,584718.0
2025-06-11 12:30:00,28.74,28.84,28.6,28.83,353333.0,28.74,28.84,28.6,28.83,353333.0
2025-06-11 13:00:00,28.83,28.96,28.8,28.81,328728.0,28.83,28.96,28.8,28.81,328728.0
2025-06-11 13:30:00,28.82,28.9,28.72,28.79,287830.0,28.82,28.9,28.72,28.79,287830.0
2025-06-11 14:00:00,28.79,28.82,28.46,28.69,614184.0,28.79,28.82,28.46,28.69,614184.0
2025-06-11 14:30:00,28.68,28.8,28.62,28.72,307033.0,28.68,28.8,28.62,28.72,307033.0
2025-06-11 15:00:00,28.72,28.75,28.53,28.6,334830.0,28.72,28.75,28.53,28.6,334830.0
2025-06-11 15:30:00,28.61,28.61,28.42,28.51,864728.0,28.61,28.61,28.42,28.51,864728.0
2025-06-12 09:30:00,23.57,24.3,22.82,23.43,16271728.0,23.57,24.3,22.82,23.43,16271728.0
2025-06-12 10:00:00,23.43,23.58,22.92,22.96,8646391.0,23.43,23.58,22.92,22.96,8646391.0
2025-06-12 10:30:00,22.96,23.23,22.86,23.01,8110450.0,22.96,23.23,22.86,23.01,8110450.0
2025-06-12 11:00:00,23.01,23.15,22.37,22.38,9743558.0,23.01,23.15,22.37,22.38,9743558.0
2025-06-12 11:30:00,22.38,22.93,22.24,22.79,7473891.0,22.38,22.93,22.24,22.79,7473891.0
2025-06-12 12:00:00,22.79,22.94,22.34,22.35,5206340.0,22.79,22.94,22.34,22.35,5206340.0
2025-06-12 12:30:00,22.35,22.37,21.9,21.91,9224526.0,22.35,22.37,21.9,21.91,9224526.0
2025-06-12 13:00:00,21.91,21.91,21.67,21.68,7843316.0,21.91,21.91,21.67,21.68,7843316.0
2025-06-12 13:30:00,21.68,21.68,21.54,21.55,8629806.0,21.68,21.68,21.54,21.55,8629806.0
2025-06-12 14:00:00,21.55,21.55,21.54,21.55,6392328.0,21.55,21.55,21.54,21.55,6392328.0
2025-06-12 14:30:00,21.55,22.49,21.54,22.05,19418818.0,21.55,22.49,21.54,22.05,19418818.0
2025-06-12 15:00:00,22.05,22.07,21.61,21.79,11824137.0,22.05,22.07,21.61,21.79,11824137.0
2025-06-12 15:30:00,21.79,22.18,21.72,22.15,20538360.0,21.79,22.18,21.72,22.15,20538360.0
2025-06-13 09:30:00,22.18,23.1,22.15,22.78,7935715.0,22.18,23.1,22.15,22.78,7935715.0
2025-06-13 10:00:00,22.77,22.86,22.4,22.41,3659866.0,22.77,22.86,22.4,22.41,3659866.0
2025-06-13 10:30:00,22.43,23.03,22.36,22.85,2811260.0,22.43,23.03,22.36,22.85,2811260.0
2025-06-13 11:00:00,22.85,23.0,22.76,22.95,1694164.0,22.85,23.0,22.76,22.95,1694164.0
2025-06-13 11:30:00,22.93,23.15,22.83,22.99,1629702.0,22.93,23.15,22.83,22.99,1629702.0
2025-06-13 12:00:00,22.99,23.0,22.7,22.89,1232274.0,22.99,23.0,22.7,22.89,1232274.0
2025-06-13 12:30:00,22.9,23.09,22.77,22.93,1380570.0,22.9,23.09,22.77,22.93,1380570.0
2025-06-13 13:00:00,22.91,22.97,22.63,22.76,1313850.0,22.91,22.97,22.63,22.76,1313850.0
2025-06-13 13:30:00,22.76,22.82,22.53,22.54,967269.0,22.76,22.82,22.53,22.54,967269.0
2025-06-13 14:00:00,22.54,22.74,22.44,22.46,1174458.0,22.54,22.74,22.44,22.46,1174458.0
2025-06-13 14:30:00,22.46,22.48,22.27,22.37,1238287.0,22.46,22.48,22.27,22.37,1238287.0
2025-06-13 15:00:00,22.36,22.52,22.33,22.43,999596.0,22.36,22.52,22.33,22.43,999596.0
2025-06-13 15:30:00,22.43,22.56,22.1,22.13,3167098.0,22.43,22.56,22.1,22.13,3167098.0
2025-06-16 09:30:00,22.77,22.95,22.41,22.91,3849760.0,22.77,22.95,22.41,22.91,3849760.0
2025-06-16 10:00:00,22.91,23.22,22.8,22.98,3225580.0,22.91,23.22,22.8,22.98,3225580.0
2025-06-16 10:30:00,22.99,23.38,22.97,23.28,1971580.0,22.99,23.38,22.97,23.28,1971580.0
2025-06-16 11:00:00,23.28,23.46,23.08,23.08,1519356.0,23.28,23.46,23.08,23.08,1519356.0
2025-06-16 11:30:00,23.09,23.17,22.95,23.13,1215468.0,23.09,23.17,22.95,23.13,1215468.0
2025-06-16 12:00:00,23.13,23.27,23.08,23.24,732481.0,23.13,23.27,23.08,23.24,732481.0
2025-06-16 12:30:00,23.24,23.29,23.16,23.28,489212.0,23.24,23.29,23.16,23.28,489212.0
2025-06-16 13:00:00,23.28,23.38,23.1,23.27,728283.0,23.28,23.38,23.1,23.27,728283.0
2025-06-16 13:30:00,23.27,23.27,23.12,23.14,552228.0,23.27,23.27,23.12,23.14,552228.0
2025-06-16 14:00:00,23.14,23.24,23.04,23.18,576047.0,23.14,23.24,23.04,23.18,576047.0
2025-06-16 14:30:00,23.18,23.27,23.12,23.26,641914.0,23.18,23.27,23.12,23.26,641914.0
2025-06-16 15:00:00,23.26,23.39,23.22,23.32,1146758.0,23.26,23.39,23.22,23.32,1146758.0
2025-06-16 15:30:00,23.32,23.36,23.03,23.32,2306037.0,23.32,23.36,23.03,23.32,2306037.0
2025-06-17 09:30:00,23.0,23.3,22.81,23.09,2366861.0,23.0,23.3,22.81,23.09,2366861.0
2025-06-17 10:00:00,23.09,23.39,22.97,23.39,1012705.0,23.09,23.39,22.97,23.39,1012705.0
2025-06-17 10:30:00,23.38,23.52,23.22,23.41,1096681.0,23.38,23.52,23.22,23.41,1096681.0
2025-06-17 11:00:00,23.42,23.72,23.41,23.63,1162515.0,23.42,23.72,23.41,23.63,1162515.0
2025-06-17 11:30:00,23.63,23.73,23.5,23.54,941537.0,23.63,23.73,23.5,23.54,941537.0
2025-06-17 12:00:00,23.54,23.78,23.54,23.71,695422.0,23.54,23.78,23.54,23.71,695422.0
2025-06-17 12:30:00,23.7,23.73,23.32,23.33,983053.0,23.7,23.73,23.32,23.33,983053.0
2025-06-17 13:00:00,23.32,23.36,23.16,23.17,625373.0,23.32,23.36,23.16,23.17,625373.0
2025-06-17 13:30:00,23.17,23.24,22.96,23.03,773329.0,23.17,23.24,22.96,23.03,773329.0
2025-06-17 14:00:00,23.03,23.03,22.79,22.82,1070241.0,23.03,23.03,22.79,22.82,1070241.0
2025-06-17 14:30:00,22.82,22.92,22.82,22.92,459214.0,22.82,22.92,22.82,22.92,459214.0
2025-06-17 15:00:00,22.91,23.04,22.86,22.99,663071.0,22.91,23.04,22.86,22.99,663071.0
2025-06-17 15:30:00,22.98,23.09,22.93,22.99,1280582.0,22.98,23.09,22.93,22.99,1280582.0
2025-06-18 09:30:00,23.07,23.24,22.92,23.13,897421.0,23.07,23.24,22.92,23.13,897421.0
2025-06-18 10:00:00,23.13,23.17,22.96,23.07,590635.0,23.13,23.17,22.96,23.07,590635.0
2025-06-18 10:30:00,23.07,23.3,23.03,23.24,477210.0,23.07,23.3,23.03,23.24,477210.0
2025-06-18 11:00:00,23.23,23.26,23.12,23.24,337883.0,23.23,23.26,23.12,23.24,337883.0
2025-06-18 11:30:00,23.23,23.32,23.18,23.22,388216.0,23.23,23.32,23.18,23.22,388216.0
2025-06-18 12:00:00,23.22,23.64,23.2,23.56,900294.0,23.22,23.64,23.2,23.56,900294.0
2025-06-18 12:30:00,23.56,23.92,23.48,23.89,1520328.0,23.56,23.92,23.48,23.89,1520328.0
2025-06-18 13:00:00,23.88,23.95,23.52,23.55,981813.0,23.88,23.95,23.52,23.55,981813.0
2025-06-18 13:30:00,23.54,23.63,23.47,23.53,444113.0,23.54,23.63,23.47,23.53,444113.0
2025-06-18 14:00:00,23.54,23.68,23.49,23.61,555094.0,23.54,23.68,23.49,23.61,555094.0
2025-06-18 14:30:00,23.61,23.71,23.34,23.4,677952.0,23.61,23.71,23.34,23.4,677952.0
2025-06-18 15:00:00,23.39,23.6,23.36,23.55,760383.0,23.39,23.6,23.36,23.55,760383.0
2025-06-18 15:30:00,23.54,23.69,23.41,23.46,1437477.0,23.54,23.69,23.41,23.46,1437477.0
2025-06-20 09:30:00,23.52,23.72,23.44,23.52,1198119.0,23.52,23.72,23.44,23.52,1198119.0
2025-06-20 10:00:00,23.53,23.59,23.27,23.36,1011181.0,23.53,23.59,23.27,23.36,1011181.0
2025-06-20 10:30:00,23.35,23.45,23.23,23.3,642612.0,23.35,23.45,23.23,23.3,642612.0
2025-06-20 11:00:00,23.29,23.36,23.13,23.35,622925.0,23.29,23.36,23.13,23.35,622925.0
2025-06-20 11:30:00,23.35,23.48,23.3,23.33,371984.0,23.35,23.48,23.3,23.33,371984.0
2025-06-20 12:00:00,23.33,23.39,23.3,23.34,293448.0,23.33,23.39,23.3,23.34,293448.0
2025-06-20 12:30:00,23.34,23.46,23.33,23.42,330231.0,23.34,23.46,23.33,23.42,330231.0
2025-06-20 13:00:00,23.41,23.73,23.39,23.51,1265920.0,23.41,23.73,23.39,23.51,1265920.0
2025-06-20 13:30:00,23.5,23.59,23.49,23.55,358350.0,23.5,23.59,23.49,23.55,358350.0
2025-06-20 14:00:00,23.54,23.61,23.43,23.48,393711.0,23.54,23.61,23.43,23.48,393711.0
2025-06-20 14:30:00,23.47,23.54,23.28,23.3,414465.0,23.47,23.54,23.28,23.3,414465.0
2025-06-20 15:00:00,23.3,23.41,23.28,23.33,403250.0,23.3,23.41,23.28,23.33,403250.0
2025-06-20 15:30:00,23.33,23.49,23.22,23.46,1677520.0,23.33,23.49,23.22,23.46,1677520.0